第一屋製パン(2215)の株価時系列情報
第一屋製パン(2215)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 407 | 410 | 405 | 410 | 15,000 |
| 1996/12/27 | 401 | 410 | 401 | 408 | 24,000 |
| 1996/12/26 | 420 | 420 | 401 | 401 | 32,000 |
| 1996/12/25 | 435 | 435 | 430 | 431 | 17,000 |
| 1996/12/24 | 450 | 450 | 437 | 437 | 46,000 |
| 1996/12/20 | 463 | 465 | 450 | 450 | 78,000 |
| 1996/12/19 | 465 | 467 | 463 | 465 | 87,000 |
| 1996/12/18 | 474 | 475 | 468 | 468 | 102,000 |
| 1996/12/17 | 472 | 476 | 472 | 472 | 35,000 |
| 1996/12/16 | 478 | 478 | 473 | 476 | 15,000 |
| 1996/12/13 | 466 | 478 | 465 | 478 | 48,000 |
| 1996/12/12 | 475 | 478 | 471 | 471 | 66,000 |
| 1996/12/11 | 481 | 483 | 478 | 478 | 37,000 |
| 1996/12/10 | 492 | 493 | 483 | 483 | 27,000 |
| 1996/12/09 | 482 | 485 | 482 | 482 | 57,000 |
| 1996/12/06 | 477 | 480 | 471 | 473 | 90,000 |
| 1996/12/05 | 478 | 480 | 472 | 472 | 26,000 |
| 1996/12/04 | 480 | 481 | 476 | 476 | 51,000 |
| 1996/12/03 | 490 | 490 | 480 | 482 | 50,000 |
| 1996/12/02 | 495 | 495 | 490 | 490 | 45,000 |
| 1996/11/29 | 499 | 502 | 497 | 497 | 57,000 |
| 1996/11/28 | 509 | 509 | 505 | 505 | 34,000 |
| 1996/11/27 | 519 | 519 | 509 | 509 | 27,000 |
| 1996/11/26 | 518 | 518 | 513 | 513 | 12,000 |
| 1996/11/25 | 518 | 529 | 517 | 517 | 28,000 |
| 1996/11/22 | 525 | 525 | 515 | 522 | 88,000 |
| 1996/11/21 | 509 | 521 | 504 | 518 | 378,000 |
| 1996/11/20 | 503 | 513 | 503 | 504 | 192,000 |
| 1996/11/19 | 500 | 515 | 499 | 500 | 549,000 |
| 1996/11/18 | 498 | 498 | 495 | 495 | 11,000 |
| 1996/11/15 | 502 | 502 | 481 | 500 | 326,000 |
| 1996/11/14 | 505 | 515 | 505 | 505 | 49,000 |
| 1996/11/13 | 526 | 527 | 515 | 515 | 49,000 |
| 1996/11/12 | 518 | 534 | 517 | 522 | 112,000 |
| 1996/11/11 | 506 | 515 | 503 | 508 | 25,000 |
| 1996/11/08 | 508 | 510 | 500 | 502 | 28,000 |
| 1996/11/07 | 511 | 511 | 510 | 510 | 25,000 |
| 1996/11/06 | 510 | 515 | 510 | 510 | 38,000 |
| 1996/11/05 | 512 | 512 | 506 | 506 | 11,000 |
| 1996/11/01 | 510 | 512 | 510 | 512 | 18,000 |
| 1996/10/31 | 510 | 510 | 506 | 510 | 15,000 |
| 1996/10/30 | 511 | 514 | 510 | 510 | 28,000 |
| 1996/10/29 | 512 | 513 | 512 | 512 | 19,000 |
| 1996/10/28 | 510 | 512 | 510 | 511 | 11,000 |
| 1996/10/25 | 525 | 525 | 520 | 523 | 20,000 |
| 1996/10/24 | 526 | 529 | 526 | 529 | 19,000 |
| 1996/10/23 | 528 | 529 | 522 | 529 | 35,000 |
| 1996/10/22 | 522 | 530 | 522 | 530 | 103,000 |
| 1996/10/21 | 539 | 539 | 531 | 531 | 7,000 |
| 1996/10/18 | 532 | 532 | 523 | 530 | 18,000 |
| 1996/10/17 | 537 | 537 | 520 | 522 | 19,000 |
| 1996/10/16 | 516 | 529 | 515 | 517 | 18,000 |
| 1996/10/15 | 510 | 515 | 509 | 515 | 50,000 |
| 1996/10/14 | 511 | 511 | 509 | 510 | 34,000 |
| 1996/10/11 | 521 | 521 | 515 | 515 | 31,000 |
| 1996/10/09 | 531 | 531 | 521 | 521 | 25,000 |
| 1996/10/08 | 532 | 532 | 531 | 531 | 10,000 |
| 1996/10/07 | 537 | 537 | 534 | 535 | 9,000 |
| 1996/10/04 | 538 | 541 | 535 | 537 | 51,000 |
| 1996/10/03 | 540 | 550 | 540 | 550 | 35,000 |
| 1996/10/02 | 550 | 550 | 540 | 540 | 12,000 |
| 1996/10/01 | 544 | 550 | 539 | 540 | 30,000 |
| 1996/09/30 | 541 | 542 | 541 | 542 | 8,000 |
| 1996/09/27 | 546 | 560 | 546 | 559 | 23,000 |
| 1996/09/26 | 542 | 542 | 542 | 542 | 8,000 |
| 1996/09/25 | 538 | 572 | 538 | 572 | 12,000 |
| 1996/09/24 | 538 | 548 | 538 | 538 | 4,000 |
| 1996/09/20 | 548 | 548 | 538 | 548 | 20,000 |
| 1996/09/19 | 548 | 548 | 548 | 548 | 2,000 |
| 1996/09/18 | 574 | 574 | 560 | 560 | 120,000 |
| 1996/09/17 | 550 | 551 | 550 | 550 | 11,000 |
| 1996/09/13 | 536 | 550 | 536 | 550 | 25,000 |
| 1996/09/12 | 536 | 536 | 536 | 536 | 3,000 |
| 1996/09/11 | 547 | 547 | 536 | 536 | 8,000 |
| 1996/09/10 | 547 | 547 | 540 | 547 | 16,000 |
| 1996/09/09 | 545 | 547 | 545 | 547 | 18,000 |
| 1996/09/06 | 541 | 550 | 536 | 547 | 8,000 |
| 1996/09/05 | 550 | 571 | 550 | 570 | 16,000 |
| 1996/09/04 | 545 | 546 | 535 | 535 | 16,000 |
| 1996/09/03 | 531 | 546 | 531 | 546 | 14,000 |
| 1996/09/02 | 540 | 540 | 535 | 535 | 17,000 |
| 1996/08/30 | 546 | 546 | 541 | 541 | 20,000 |
| 1996/08/29 | 555 | 556 | 550 | 556 | 12,000 |
| 1996/08/28 | 556 | 557 | 555 | 555 | 8,000 |
| 1996/08/26 | 550 | 556 | 550 | 555 | 13,000 |
| 1996/08/23 | 560 | 560 | 556 | 557 | 10,000 |
| 1996/08/22 | 589 | 589 | 580 | 580 | 9,000 |
| 1996/08/21 | 589 | 593 | 589 | 589 | 12,000 |
| 1996/08/20 | 580 | 581 | 580 | 580 | 13,000 |
| 1996/08/19 | 540 | 570 | 540 | 570 | 10,000 |
| 1996/08/16 | 550 | 554 | 550 | 554 | 2,000 |
| 1996/08/15 | 550 | 555 | 538 | 545 | 14,000 |
| 1996/08/14 | 537 | 538 | 536 | 536 | 14,000 |
| 1996/08/13 | 537 | 548 | 537 | 537 | 10,000 |
| 1996/08/12 | 550 | 550 | 531 | 535 | 37,000 |
| 1996/08/09 | 551 | 559 | 550 | 550 | 13,000 |
| 1996/08/08 | 550 | 560 | 550 | 550 | 67,000 |
| 1996/08/07 | 577 | 577 | 560 | 560 | 40,000 |
| 1996/08/06 | 579 | 579 | 562 | 578 | 24,000 |
| 1996/08/05 | 593 | 593 | 580 | 580 | 16,000 |
| 1996/08/02 | 598 | 599 | 593 | 593 | 11,000 |
| 1996/08/01 | 580 | 585 | 578 | 584 | 36,000 |
| 1996/07/31 | 585 | 585 | 580 | 580 | 43,000 |
| 1996/07/30 | 581 | 585 | 581 | 585 | 31,000 |
| 1996/07/29 | 580 | 601 | 580 | 601 | 199,000 |
| 1996/07/26 | 560 | 580 | 560 | 575 | 26,000 |
| 1996/07/25 | 582 | 582 | 550 | 555 | 37,000 |
| 1996/07/24 | 580 | 580 | 565 | 569 | 26,000 |
| 1996/07/23 | 565 | 571 | 565 | 571 | 13,000 |
| 1996/07/22 | 599 | 599 | 588 | 588 | 6,000 |
| 1996/07/19 | 590 | 590 | 587 | 588 | 20,000 |
| 1996/07/18 | 588 | 590 | 588 | 590 | 12,000 |
| 1996/07/17 | 605 | 605 | 595 | 595 | 13,000 |
| 1996/07/16 | 601 | 605 | 600 | 600 | 19,000 |
| 1996/07/15 | 613 | 613 | 611 | 611 | 15,000 |
| 1996/07/12 | 611 | 615 | 611 | 613 | 23,000 |
| 1996/07/11 | 610 | 611 | 610 | 611 | 46,000 |
| 1996/07/10 | 621 | 621 | 610 | 610 | 22,000 |
| 1996/07/09 | 615 | 615 | 610 | 611 | 45,000 |
| 1996/07/08 | 609 | 615 | 609 | 615 | 23,000 |
| 1996/07/05 | 621 | 628 | 621 | 625 | 32,000 |
| 1996/07/04 | 618 | 630 | 615 | 621 | 52,000 |
| 1996/07/03 | 614 | 619 | 614 | 619 | 31,000 |
| 1996/07/02 | 611 | 619 | 611 | 614 | 21,000 |
| 1996/07/01 | 615 | 619 | 615 | 619 | 29,000 |
| 1996/06/28 | 624 | 624 | 614 | 620 | 22,000 |
| 1996/06/27 | 608 | 614 | 606 | 614 | 23,000 |
| 1996/06/26 | 619 | 619 | 602 | 614 | 28,000 |
| 1996/06/25 | 611 | 619 | 610 | 619 | 22,000 |
| 1996/06/24 | 605 | 605 | 601 | 601 | 19,000 |
| 1996/06/21 | 603 | 608 | 602 | 604 | 14,000 |
| 1996/06/20 | 610 | 610 | 602 | 602 | 25,000 |
| 1996/06/19 | 610 | 610 | 602 | 602 | 15,000 |
| 1996/06/18 | 612 | 612 | 605 | 610 | 39,000 |
| 1996/06/17 | 610 | 610 | 601 | 602 | 26,000 |
| 1996/06/14 | 590 | 600 | 590 | 600 | 80,000 |
| 1996/06/13 | 600 | 600 | 588 | 590 | 21,000 |
| 1996/06/12 | 595 | 600 | 590 | 600 | 40,000 |
| 1996/06/11 | 590 | 590 | 584 | 590 | 59,000 |
| 1996/06/10 | 590 | 600 | 590 | 590 | 16,000 |
| 1996/06/07 | 605 | 607 | 600 | 600 | 54,000 |
| 1996/06/06 | 610 | 610 | 605 | 605 | 34,000 |
| 1996/06/05 | 610 | 610 | 605 | 605 | 34,000 |
| 1996/06/04 | 600 | 605 | 600 | 605 | 52,000 |
| 1996/06/03 | 608 | 608 | 602 | 602 | 86,000 |
| 1996/05/31 | 616 | 616 | 605 | 606 | 89,000 |
| 1996/05/30 | 618 | 619 | 616 | 616 | 47,000 |
| 1996/05/29 | 627 | 627 | 616 | 616 | 67,000 |
| 1996/05/28 | 622 | 622 | 617 | 617 | 36,000 |
| 1996/05/27 | 645 | 645 | 621 | 621 | 68,000 |
| 1996/05/24 | 638 | 638 | 618 | 632 | 95,000 |
| 1996/05/23 | 639 | 643 | 624 | 632 | 46,000 |
| 1996/05/22 | 643 | 643 | 627 | 639 | 96,000 |
| 1996/05/21 | 664 | 667 | 635 | 642 | 132,000 |
| 1996/05/20 | 692 | 692 | 651 | 662 | 499,000 |
| 1996/05/17 | 639 | 690 | 639 | 684 | 1,860,000 |
| 1996/05/16 | 603 | 637 | 602 | 633 | 282,000 |
| 1996/05/15 | 603 | 604 | 595 | 600 | 77,000 |
| 1996/05/14 | 608 | 608 | 595 | 595 | 53,000 |
| 1996/05/13 | 610 | 614 | 598 | 598 | 42,000 |
| 1996/05/10 | 608 | 610 | 595 | 610 | 36,000 |
| 1996/05/09 | 611 | 611 | 595 | 598 | 39,000 |
| 1996/05/08 | 609 | 610 | 605 | 608 | 44,000 |
| 1996/05/07 | 595 | 605 | 582 | 605 | 53,000 |
| 1996/05/02 | 604 | 613 | 603 | 605 | 43,000 |
| 1996/05/01 | 617 | 617 | 603 | 603 | 23,000 |
| 1996/04/30 | 608 | 612 | 602 | 607 | 64,000 |
| 1996/04/26 | 620 | 620 | 610 | 618 | 39,000 |
| 1996/04/25 | 620 | 620 | 606 | 620 | 83,000 |
| 1996/04/24 | 617 | 620 | 616 | 620 | 16,000 |
| 1996/04/23 | 617 | 625 | 616 | 616 | 62,000 |
| 1996/04/22 | 625 | 625 | 615 | 616 | 61,000 |
| 1996/04/19 | 619 | 627 | 607 | 624 | 36,000 |
| 1996/04/18 | 615 | 615 | 601 | 605 | 59,000 |
| 1996/04/17 | 630 | 630 | 615 | 615 | 88,000 |
| 1996/04/16 | 634 | 634 | 620 | 620 | 88,000 |
| 1996/04/15 | 649 | 649 | 630 | 636 | 86,000 |
| 1996/04/12 | 629 | 650 | 624 | 649 | 200,000 |
| 1996/04/11 | 620 | 620 | 615 | 619 | 66,000 |
| 1996/04/10 | 611 | 620 | 611 | 617 | 94,000 |
| 1996/04/09 | 604 | 608 | 604 | 604 | 90,000 |
| 1996/04/08 | 609 | 610 | 603 | 603 | 97,000 |
| 1996/04/05 | 608 | 608 | 593 | 603 | 124,000 |
| 1996/04/04 | 578 | 603 | 578 | 603 | 265,000 |
| 1996/04/03 | 585 | 590 | 581 | 583 | 123,000 |
| 1996/04/02 | 598 | 600 | 580 | 580 | 116,000 |
| 1996/04/01 | 589 | 597 | 587 | 590 | 70,000 |
| 1996/03/29 | 576 | 584 | 570 | 581 | 70,000 |
| 1996/03/28 | 583 | 583 | 571 | 575 | 59,000 |
| 1996/03/27 | 551 | 557 | 551 | 555 | 156,000 |
| 1996/03/26 | 554 | 560 | 551 | 555 | 89,000 |
| 1996/03/25 | 560 | 560 | 555 | 555 | 130,000 |
| 1996/03/22 | 564 | 564 | 545 | 550 | 62,000 |
| 1996/03/21 | 560 | 570 | 560 | 568 | 15,000 |
| 1996/03/19 | 577 | 577 | 560 | 570 | 20,000 |
| 1996/03/18 | 581 | 584 | 570 | 584 | 20,000 |
| 1996/03/15 | 568 | 582 | 568 | 580 | 32,000 |
| 1996/03/14 | 578 | 580 | 578 | 578 | 42,000 |
| 1996/03/13 | 565 | 576 | 565 | 576 | 31,000 |
| 1996/03/12 | 576 | 576 | 566 | 569 | 31,000 |
| 1996/03/11 | 550 | 570 | 540 | 546 | 29,000 |
| 1996/03/08 | 569 | 570 | 550 | 550 | 60,000 |
| 1996/03/07 | 569 | 569 | 560 | 560 | 31,000 |
| 1996/03/06 | 556 | 557 | 555 | 555 | 17,000 |
| 1996/03/05 | 561 | 562 | 555 | 555 | 30,000 |
| 1996/03/04 | 575 | 575 | 560 | 570 | 34,000 |
| 1996/03/01 | 549 | 570 | 549 | 560 | 72,000 |
| 1996/02/29 | 551 | 551 | 530 | 539 | 159,000 |
| 1996/02/28 | 566 | 570 | 560 | 561 | 55,000 |
| 1996/02/27 | 570 | 573 | 565 | 565 | 61,000 |
| 1996/02/26 | 576 | 576 | 570 | 570 | 28,000 |
| 1996/02/23 | 586 | 586 | 570 | 585 | 44,000 |
| 1996/02/22 | 583 | 588 | 575 | 580 | 33,000 |
| 1996/02/21 | 588 | 588 | 582 | 582 | 21,000 |
| 1996/02/20 | 589 | 598 | 583 | 583 | 34,000 |
| 1996/02/19 | 590 | 605 | 587 | 591 | 30,000 |
| 1996/02/16 | 606 | 606 | 581 | 588 | 165,000 |
| 1996/02/15 | 627 | 627 | 610 | 610 | 74,000 |
| 1996/02/14 | 624 | 628 | 615 | 627 | 27,000 |
| 1996/02/13 | 613 | 623 | 613 | 614 | 23,000 |
| 1996/02/09 | 625 | 625 | 621 | 623 | 26,000 |
| 1996/02/08 | 628 | 634 | 625 | 625 | 34,000 |
| 1996/02/07 | 626 | 634 | 625 | 630 | 48,000 |
| 1996/02/06 | 630 | 630 | 621 | 625 | 48,000 |
| 1996/02/05 | 639 | 640 | 630 | 630 | 33,000 |
| 1996/02/02 | 639 | 641 | 630 | 640 | 56,000 |
| 1996/02/01 | 640 | 640 | 625 | 639 | 48,000 |
| 1996/01/31 | 629 | 639 | 619 | 620 | 75,000 |
| 1996/01/30 | 629 | 640 | 622 | 630 | 44,000 |
| 1996/01/29 | 628 | 628 | 620 | 621 | 35,000 |
| 1996/01/26 | 628 | 628 | 616 | 618 | 23,000 |
| 1996/01/25 | 629 | 639 | 616 | 618 | 23,000 |
| 1996/01/24 | 630 | 630 | 616 | 616 | 33,000 |
| 1996/01/23 | 636 | 638 | 636 | 636 | 51,000 |
| 1996/01/22 | 639 | 639 | 629 | 636 | 13,000 |
| 1996/01/19 | 620 | 629 | 610 | 629 | 62,000 |
| 1996/01/18 | 647 | 647 | 606 | 610 | 81,000 |
| 1996/01/17 | 644 | 644 | 620 | 640 | 59,000 |
| 1996/01/16 | 649 | 649 | 628 | 632 | 27,000 |
| 1996/01/12 | 651 | 651 | 640 | 640 | 54,000 |
| 1996/01/11 | 649 | 654 | 641 | 641 | 91,000 |
| 1996/01/10 | 654 | 655 | 643 | 650 | 126,000 |
| 1996/01/09 | 647 | 652 | 639 | 652 | 172,000 |
| 1996/01/08 | 651 | 652 | 635 | 637 | 42,000 |
| 1996/01/05 | 644 | 648 | 630 | 631 | 59,000 |
| 1996/01/04 | 648 | 650 | 628 | 628 | 11,000 |