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 |
---|---|---|---|---|---|
1997/12/30 | 90 | 95 | 88 | 90 | 45,000 |
1997/12/29 | 80 | 85 | 77 | 85 | 178,000 |
1997/12/26 | 91 | 97 | 80 | 80 | 224,000 |
1997/12/25 | 103 | 108 | 91 | 91 | 84,000 |
1997/12/24 | 116 | 119 | 103 | 108 | 34,000 |
1997/12/22 | 120 | 121 | 116 | 117 | 48,000 |
1997/12/19 | 136 | 136 | 120 | 120 | 46,000 |
1997/12/18 | 135 | 136 | 135 | 136 | 7,000 |
1997/12/17 | 130 | 138 | 130 | 137 | 12,000 |
1997/12/16 | 139 | 140 | 130 | 130 | 42,000 |
1997/12/15 | 131 | 139 | 131 | 139 | 20,000 |
1997/12/12 | 132 | 137 | 130 | 131 | 80,000 |
1997/12/11 | 137 | 139 | 135 | 139 | 46,000 |
1997/12/10 | 137 | 140 | 136 | 136 | 8,000 |
1997/12/09 | 137 | 137 | 132 | 136 | 19,000 |
1997/12/08 | 137 | 140 | 130 | 130 | 29,000 |
1997/12/05 | 140 | 142 | 137 | 137 | 21,000 |
1997/12/04 | 135 | 140 | 135 | 137 | 24,000 |
1997/12/03 | 140 | 145 | 135 | 135 | 44,000 |
1997/12/02 | 131 | 145 | 130 | 135 | 118,000 |
1997/12/01 | 140 | 140 | 124 | 129 | 104,000 |
1997/11/28 | 154 | 154 | 142 | 149 | 47,000 |
1997/11/27 | 140 | 155 | 140 | 155 | 22,000 |
1997/11/26 | 161 | 164 | 160 | 160 | 20,000 |
1997/11/25 | 164 | 164 | 164 | 164 | 4,000 |
1997/11/21 | 174 | 175 | 170 | 170 | 8,000 |
1997/11/20 | 160 | 175 | 160 | 166 | 60,000 |
1997/11/19 | 176 | 180 | 165 | 165 | 14,000 |
1997/11/18 | 178 | 184 | 178 | 184 | 6,000 |
1997/11/17 | 165 | 180 | 164 | 180 | 14,000 |
1997/11/14 | 169 | 170 | 165 | 165 | 15,000 |
1997/11/13 | 172 | 172 | 165 | 170 | 39,000 |
1997/11/12 | 176 | 176 | 171 | 171 | 43,000 |
1997/11/11 | 171 | 171 | 171 | 171 | 1,000 |
1997/11/10 | 170 | 175 | 170 | 170 | 7,000 |
1997/11/07 | 179 | 180 | 170 | 175 | 41,000 |
1997/11/06 | 181 | 181 | 180 | 180 | 7,000 |
1997/11/05 | 192 | 192 | 183 | 183 | 9,000 |
1997/11/04 | 190 | 193 | 190 | 193 | 11,000 |
1997/10/31 | 180 | 190 | 180 | 190 | 33,000 |
1997/10/30 | 190 | 190 | 190 | 190 | 29,000 |
1997/10/29 | 188 | 195 | 188 | 188 | 40,000 |
1997/10/28 | 178 | 187 | 178 | 187 | 3,000 |
1997/10/27 | 180 | 185 | 180 | 185 | 10,000 |
1997/10/24 | 180 | 190 | 176 | 190 | 13,000 |
1997/10/23 | 190 | 190 | 180 | 180 | 24,000 |
1997/10/22 | 175 | 190 | 175 | 185 | 24,000 |
1997/10/21 | 180 | 180 | 175 | 175 | 3,000 |
1997/10/20 | 179 | 180 | 179 | 179 | 4,000 |
1997/10/17 | 170 | 170 | 170 | 170 | 15,000 |
1997/10/16 | 175 | 180 | 175 | 179 | 16,000 |
1997/10/15 | 170 | 170 | 170 | 170 | 16,000 |
1997/10/14 | 178 | 178 | 165 | 165 | 49,000 |
1997/10/13 | 177 | 178 | 177 | 178 | 20,000 |
1997/10/09 | 176 | 180 | 176 | 180 | 6,000 |
1997/10/08 | 175 | 185 | 175 | 177 | 4,000 |
1997/10/07 | 190 | 190 | 190 | 190 | 5,000 |
1997/10/06 | 175 | 175 | 175 | 175 | 5,000 |
1997/10/03 | 172 | 177 | 172 | 175 | 16,000 |
1997/10/02 | 172 | 177 | 170 | 177 | 27,000 |
1997/10/01 | 190 | 190 | 175 | 182 | 58,000 |
1997/09/30 | 173 | 173 | 161 | 165 | 21,000 |
1997/09/29 | 164 | 167 | 160 | 160 | 23,000 |
1997/09/26 | 165 | 165 | 161 | 165 | 29,000 |
1997/09/25 | 195 | 199 | 185 | 185 | 12,000 |
1997/09/24 | 190 | 200 | 190 | 199 | 9,000 |
1997/09/22 | 179 | 186 | 179 | 186 | 50,000 |
1997/09/19 | 194 | 194 | 182 | 184 | 33,000 |
1997/09/18 | 201 | 201 | 200 | 200 | 39,000 |
1997/09/17 | 202 | 205 | 201 | 201 | 165,000 |
1997/09/16 | 201 | 206 | 201 | 206 | 11,000 |
1997/09/12 | 205 | 206 | 201 | 201 | 87,000 |
1997/09/11 | 209 | 209 | 205 | 205 | 41,000 |
1997/09/10 | 211 | 212 | 208 | 208 | 53,000 |
1997/09/09 | 223 | 223 | 211 | 212 | 6,000 |
1997/09/08 | 224 | 224 | 224 | 224 | 15,000 |
1997/09/05 | 207 | 227 | 207 | 227 | 47,000 |
1997/09/04 | 215 | 215 | 207 | 207 | 49,000 |
1997/09/03 | 213 | 220 | 213 | 220 | 5,000 |
1997/09/02 | 212 | 214 | 211 | 211 | 16,000 |
1997/09/01 | 211 | 220 | 211 | 211 | 19,000 |
1997/08/29 | 225 | 225 | 215 | 220 | 10,000 |
1997/08/28 | 210 | 215 | 210 | 215 | 20,000 |
1997/08/27 | 215 | 215 | 210 | 210 | 14,000 |
1997/08/26 | 224 | 224 | 220 | 220 | 4,000 |
1997/08/25 | 216 | 225 | 215 | 225 | 4,000 |
1997/08/22 | 225 | 225 | 215 | 215 | 22,000 |
1997/08/21 | 212 | 217 | 212 | 215 | 25,000 |
1997/08/20 | 218 | 218 | 212 | 212 | 23,000 |
1997/08/19 | 217 | 220 | 217 | 218 | 11,000 |
1997/08/18 | 211 | 211 | 211 | 211 | 3,000 |
1997/08/15 | 210 | 230 | 210 | 230 | 17,000 |
1997/08/14 | 211 | 213 | 209 | 210 | 32,000 |
1997/08/13 | 211 | 212 | 205 | 212 | 17,000 |
1997/08/12 | 210 | 210 | 207 | 210 | 59,000 |
1997/08/11 | 216 | 216 | 202 | 210 | 49,000 |
1997/08/08 | 221 | 222 | 215 | 216 | 33,000 |
1997/08/07 | 225 | 225 | 220 | 220 | 21,000 |
1997/08/06 | 232 | 232 | 225 | 225 | 20,000 |
1997/08/05 | 239 | 239 | 232 | 232 | 16,000 |
1997/08/04 | 222 | 244 | 222 | 244 | 20,000 |
1997/08/01 | 225 | 226 | 222 | 222 | 35,000 |
1997/07/31 | 232 | 232 | 225 | 225 | 15,000 |
1997/07/30 | 235 | 237 | 230 | 230 | 28,000 |
1997/07/29 | 239 | 240 | 233 | 233 | 20,000 |
1997/07/28 | 240 | 240 | 238 | 239 | 12,000 |
1997/07/25 | 235 | 239 | 230 | 239 | 53,000 |
1997/07/24 | 239 | 241 | 234 | 234 | 133,000 |
1997/07/23 | 246 | 250 | 240 | 241 | 36,000 |
1997/07/22 | 244 | 248 | 243 | 248 | 34,000 |
1997/07/18 | 243 | 243 | 240 | 243 | 33,000 |
1997/07/17 | 248 | 248 | 241 | 241 | 46,000 |
1997/07/16 | 251 | 255 | 251 | 253 | 16,000 |
1997/07/15 | 260 | 261 | 252 | 252 | 22,000 |
1997/07/14 | 260 | 260 | 260 | 260 | 9,000 |
1997/07/11 | 266 | 266 | 265 | 265 | 27,000 |
1997/07/10 | 266 | 275 | 266 | 275 | 21,000 |
1997/07/09 | 267 | 278 | 266 | 278 | 28,000 |
1997/07/08 | 267 | 275 | 265 | 275 | 23,000 |
1997/07/07 | 271 | 273 | 268 | 273 | 11,000 |
1997/07/04 | 281 | 281 | 280 | 280 | 7,000 |
1997/07/03 | 282 | 282 | 282 | 282 | 11,000 |
1997/07/02 | 284 | 287 | 281 | 287 | 34,000 |
1997/07/01 | 301 | 301 | 283 | 284 | 18,000 |
1997/06/30 | 303 | 303 | 300 | 300 | 21,000 |
1997/06/27 | 295 | 300 | 290 | 300 | 32,000 |
1997/06/26 | 302 | 302 | 297 | 297 | 16,000 |
1997/06/25 | 296 | 307 | 296 | 307 | 31,000 |
1997/06/24 | 300 | 305 | 300 | 304 | 179,000 |
1997/06/20 | 311 | 311 | 305 | 310 | 29,000 |
1997/06/19 | 300 | 311 | 300 | 311 | 19,000 |
1997/06/18 | 313 | 313 | 305 | 306 | 39,000 |
1997/06/17 | 314 | 314 | 308 | 308 | 22,000 |
1997/06/16 | 310 | 317 | 310 | 317 | 18,000 |
1997/06/13 | 314 | 316 | 306 | 315 | 74,000 |
1997/06/12 | 303 | 313 | 303 | 309 | 38,000 |
1997/06/11 | 307 | 310 | 303 | 303 | 38,000 |
1997/06/10 | 309 | 309 | 305 | 307 | 22,000 |
1997/06/09 | 307 | 310 | 301 | 310 | 112,000 |
1997/06/06 | 298 | 307 | 298 | 307 | 49,000 |
1997/06/05 | 299 | 309 | 296 | 297 | 76,000 |
1997/06/04 | 292 | 299 | 290 | 294 | 59,000 |
1997/06/03 | 292 | 293 | 292 | 293 | 38,000 |
1997/06/02 | 291 | 295 | 290 | 290 | 21,000 |
1997/05/30 | 294 | 296 | 292 | 295 | 38,000 |
1997/05/29 | 293 | 293 | 288 | 292 | 34,000 |
1997/05/28 | 284 | 291 | 284 | 291 | 33,000 |
1997/05/27 | 286 | 289 | 283 | 289 | 34,000 |
1997/05/26 | 295 | 295 | 285 | 285 | 25,000 |
1997/05/23 | 294 | 295 | 292 | 293 | 50,000 |
1997/05/22 | 296 | 298 | 292 | 292 | 13,000 |
1997/05/21 | 298 | 300 | 295 | 298 | 73,000 |
1997/05/20 | 300 | 300 | 298 | 298 | 94,000 |
1997/05/19 | 295 | 302 | 293 | 298 | 101,000 |
1997/05/16 | 290 | 292 | 290 | 291 | 51,000 |
1997/05/15 | 295 | 295 | 285 | 290 | 84,000 |
1997/05/14 | 300 | 300 | 290 | 295 | 111,000 |
1997/05/13 | 277 | 303 | 277 | 297 | 278,000 |
1997/05/12 | 267 | 274 | 267 | 274 | 47,000 |
1997/05/09 | 276 | 276 | 268 | 268 | 25,000 |
1997/05/08 | 278 | 278 | 270 | 275 | 67,000 |
1997/05/07 | 280 | 282 | 275 | 275 | 37,000 |
1997/05/06 | 265 | 280 | 265 | 277 | 61,000 |
1997/05/02 | 265 | 265 | 260 | 263 | 34,000 |
1997/05/01 | 280 | 280 | 260 | 265 | 516,000 |
1997/04/30 | 265 | 270 | 265 | 270 | 23,000 |
1997/04/28 | 266 | 270 | 265 | 265 | 17,000 |
1997/04/25 | 276 | 280 | 276 | 280 | 17,000 |
1997/04/24 | 279 | 283 | 275 | 280 | 17,000 |
1997/04/23 | 278 | 280 | 275 | 280 | 37,000 |
1997/04/22 | 279 | 283 | 275 | 275 | 89,000 |
1997/04/21 | 280 | 281 | 268 | 275 | 244,000 |
1997/04/18 | 265 | 285 | 265 | 280 | 50,000 |
1997/04/17 | 248 | 263 | 248 | 263 | 47,000 |
1997/04/16 | 234 | 245 | 234 | 245 | 171,000 |
1997/04/15 | 230 | 240 | 226 | 240 | 148,000 |
1997/04/14 | 230 | 234 | 230 | 230 | 16,000 |
1997/04/11 | 225 | 230 | 220 | 230 | 40,000 |
1997/04/10 | 245 | 245 | 225 | 225 | 31,000 |
1997/04/09 | 255 | 255 | 245 | 245 | 21,000 |
1997/04/08 | 259 | 259 | 250 | 250 | 15,000 |
1997/04/07 | 280 | 280 | 265 | 265 | 31,000 |
1997/04/04 | 281 | 281 | 280 | 280 | 14,000 |
1997/04/03 | 286 | 286 | 280 | 280 | 17,000 |
1997/04/02 | 286 | 286 | 286 | 286 | 25,000 |
1997/04/01 | 290 | 291 | 286 | 289 | 24,000 |
1997/03/31 | 291 | 300 | 290 | 291 | 14,000 |
1997/03/28 | 298 | 300 | 291 | 299 | 14,000 |
1997/03/27 | 300 | 301 | 293 | 293 | 50,000 |
1997/03/26 | 302 | 302 | 300 | 300 | 19,000 |
1997/03/25 | 302 | 307 | 302 | 307 | 14,000 |
1997/03/24 | 314 | 319 | 302 | 302 | 23,000 |
1997/03/21 | 313 | 314 | 307 | 314 | 20,000 |
1997/03/19 | 305 | 316 | 305 | 316 | 15,000 |
1997/03/18 | 318 | 324 | 313 | 313 | 102,000 |
1997/03/17 | 310 | 313 | 310 | 313 | 112,000 |
1997/03/14 | 305 | 305 | 305 | 305 | 24,000 |
1997/03/13 | 321 | 321 | 305 | 305 | 3,000 |
1997/03/12 | 317 | 322 | 317 | 322 | 17,000 |
1997/03/11 | 319 | 319 | 315 | 317 | 8,000 |
1997/03/10 | 315 | 320 | 315 | 320 | 8,000 |
1997/03/07 | 310 | 315 | 310 | 315 | 18,000 |
1997/03/06 | 322 | 322 | 308 | 310 | 22,000 |
1997/03/05 | 334 | 334 | 302 | 302 | 67,000 |
1997/03/04 | 320 | 325 | 315 | 325 | 16,000 |
1997/03/03 | 318 | 318 | 300 | 305 | 28,000 |
1997/02/28 | 325 | 325 | 316 | 325 | 46,000 |
1997/02/27 | 316 | 320 | 316 | 320 | 11,000 |
1997/02/26 | 319 | 320 | 315 | 315 | 16,000 |
1997/02/25 | 321 | 325 | 321 | 324 | 11,000 |
1997/02/24 | 325 | 325 | 320 | 325 | 53,000 |
1997/02/21 | 315 | 325 | 312 | 325 | 26,000 |
1997/02/20 | 301 | 319 | 301 | 317 | 69,000 |
1997/02/19 | 300 | 303 | 300 | 303 | 58,000 |
1997/02/18 | 300 | 302 | 300 | 300 | 108,000 |
1997/02/17 | 300 | 301 | 300 | 300 | 51,000 |
1997/02/14 | 303 | 303 | 299 | 300 | 106,000 |
1997/02/13 | 318 | 318 | 299 | 303 | 359,000 |
1997/02/12 | 330 | 330 | 320 | 324 | 21,000 |
1997/02/10 | 321 | 338 | 318 | 334 | 266,000 |
1997/02/07 | 351 | 355 | 338 | 338 | 28,000 |
1997/02/06 | 350 | 355 | 350 | 351 | 9,000 |
1997/02/05 | 362 | 365 | 355 | 355 | 19,000 |
1997/02/03 | 363 | 363 | 360 | 360 | 4,000 |
1997/01/31 | 362 | 368 | 360 | 368 | 15,000 |
1997/01/30 | 369 | 369 | 355 | 362 | 19,000 |
1997/01/29 | 362 | 362 | 360 | 360 | 33,000 |
1997/01/28 | 370 | 370 | 361 | 361 | 13,000 |
1997/01/27 | 380 | 380 | 370 | 370 | 21,000 |
1997/01/24 | 384 | 384 | 380 | 380 | 80,000 |
1997/01/23 | 380 | 385 | 380 | 380 | 25,000 |
1997/01/22 | 370 | 371 | 370 | 370 | 12,000 |
1997/01/21 | 370 | 375 | 370 | 370 | 5,000 |
1997/01/20 | 386 | 386 | 370 | 375 | 16,000 |
1997/01/17 | 385 | 390 | 385 | 390 | 20,000 |
1997/01/16 | 385 | 390 | 385 | 390 | 17,000 |
1997/01/14 | 374 | 383 | 369 | 383 | 48,000 |
1997/01/13 | 361 | 374 | 361 | 371 | 52,000 |
1997/01/10 | 379 | 379 | 363 | 363 | 80,000 |
1997/01/09 | 398 | 398 | 381 | 382 | 58,000 |
1997/01/08 | 408 | 408 | 390 | 398 | 42,000 |
1997/01/07 | 409 | 410 | 407 | 408 | 31,000 |
1997/01/06 | 410 | 411 | 410 | 411 | 2,000 |