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 |
---|---|---|---|---|---|
1998/12/30 | 157 | 157 | 153 | 154 | 25,000 |
1998/12/29 | 153 | 156 | 153 | 154 | 24,000 |
1998/12/28 | 155 | 156 | 153 | 153 | 33,000 |
1998/12/25 | 168 | 168 | 155 | 155 | 92,000 |
1998/12/24 | 160 | 165 | 155 | 165 | 90,000 |
1998/12/22 | 165 | 165 | 160 | 160 | 24,000 |
1998/12/21 | 165 | 167 | 165 | 165 | 15,000 |
1998/12/18 | 160 | 165 | 160 | 165 | 15,000 |
1998/12/17 | 167 | 174 | 162 | 169 | 30,000 |
1998/12/16 | 165 | 169 | 165 | 167 | 27,000 |
1998/12/15 | 175 | 175 | 170 | 170 | 57,000 |
1998/12/14 | 180 | 180 | 175 | 176 | 26,000 |
1998/12/11 | 181 | 182 | 180 | 181 | 38,000 |
1998/12/10 | 185 | 185 | 185 | 185 | 34,000 |
1998/12/09 | 187 | 191 | 185 | 185 | 26,000 |
1998/12/08 | 187 | 189 | 186 | 187 | 27,000 |
1998/12/07 | 185 | 189 | 180 | 189 | 25,000 |
1998/12/04 | 181 | 184 | 180 | 180 | 26,000 |
1998/12/03 | 184 | 184 | 180 | 184 | 28,000 |
1998/12/02 | 184 | 184 | 184 | 184 | 11,000 |
1998/12/01 | 183 | 184 | 183 | 183 | 38,000 |
1998/11/30 | 206 | 206 | 185 | 185 | 64,000 |
1998/11/27 | 195 | 200 | 195 | 200 | 60,000 |
1998/11/26 | 194 | 194 | 191 | 194 | 11,000 |
1998/11/25 | 190 | 195 | 190 | 193 | 26,000 |
1998/11/24 | 205 | 205 | 192 | 192 | 18,000 |
1998/11/20 | 190 | 191 | 186 | 191 | 27,000 |
1998/11/19 | 200 | 203 | 191 | 191 | 96,000 |
1998/11/18 | 178 | 199 | 178 | 195 | 72,000 |
1998/11/17 | 175 | 177 | 175 | 175 | 46,000 |
1998/11/16 | 165 | 171 | 165 | 171 | 23,000 |
1998/11/13 | 175 | 175 | 170 | 175 | 19,000 |
1998/11/12 | 171 | 175 | 170 | 175 | 5,000 |
1998/11/11 | 168 | 175 | 166 | 175 | 25,000 |
1998/11/10 | 162 | 167 | 160 | 167 | 5,000 |
1998/11/09 | 168 | 168 | 161 | 161 | 80,000 |
1998/11/06 | 163 | 165 | 162 | 163 | 13,000 |
1998/11/05 | 174 | 174 | 161 | 163 | 12,000 |
1998/11/04 | 160 | 175 | 157 | 175 | 83,000 |
1998/11/02 | 158 | 165 | 155 | 165 | 29,000 |
1998/10/30 | 160 | 160 | 158 | 158 | 14,000 |
1998/10/29 | 155 | 160 | 155 | 156 | 9,000 |
1998/10/28 | 160 | 165 | 156 | 158 | 46,000 |
1998/10/27 | 161 | 161 | 160 | 160 | 18,000 |
1998/10/26 | 159 | 160 | 159 | 160 | 10,000 |
1998/10/23 | 169 | 169 | 158 | 158 | 18,000 |
1998/10/22 | 165 | 170 | 165 | 165 | 46,000 |
1998/10/21 | 160 | 165 | 160 | 165 | 33,000 |
1998/10/20 | 160 | 160 | 156 | 160 | 49,000 |
1998/10/19 | 165 | 165 | 153 | 160 | 34,000 |
1998/10/16 | 163 | 165 | 160 | 161 | 30,000 |
1998/10/15 | 159 | 160 | 157 | 160 | 34,000 |
1998/10/14 | 160 | 160 | 156 | 160 | 9,000 |
1998/10/13 | 151 | 161 | 151 | 161 | 41,000 |
1998/10/12 | 165 | 165 | 162 | 165 | 31,000 |
1998/10/09 | 155 | 155 | 150 | 150 | 35,000 |
1998/10/08 | 173 | 173 | 145 | 146 | 111,000 |
1998/10/07 | 159 | 175 | 159 | 170 | 125,000 |
1998/10/06 | 142 | 150 | 142 | 150 | 42,000 |
1998/10/05 | 140 | 145 | 140 | 142 | 77,000 |
1998/10/02 | 143 | 148 | 130 | 130 | 297,000 |
1998/10/01 | 165 | 165 | 145 | 155 | 178,000 |
1998/09/30 | 180 | 183 | 161 | 164 | 99,000 |
1998/09/29 | 186 | 186 | 180 | 180 | 32,000 |
1998/09/28 | 189 | 190 | 187 | 190 | 38,000 |
1998/09/25 | 181 | 188 | 181 | 185 | 29,000 |
1998/09/24 | 186 | 190 | 185 | 189 | 33,000 |
1998/09/22 | 184 | 185 | 180 | 185 | 50,000 |
1998/09/21 | 187 | 190 | 180 | 190 | 48,000 |
1998/09/18 | 185 | 190 | 185 | 187 | 14,000 |
1998/09/17 | 185 | 190 | 185 | 190 | 134,000 |
1998/09/16 | 188 | 190 | 185 | 187 | 97,000 |
1998/09/14 | 185 | 188 | 185 | 188 | 74,000 |
1998/09/11 | 191 | 193 | 190 | 190 | 100,000 |
1998/09/10 | 196 | 197 | 195 | 195 | 40,000 |
1998/09/09 | 201 | 202 | 195 | 196 | 14,000 |
1998/09/08 | 205 | 210 | 201 | 201 | 33,000 |
1998/09/07 | 194 | 210 | 189 | 205 | 194,000 |
1998/09/04 | 200 | 200 | 198 | 199 | 93,000 |
1998/09/03 | 201 | 205 | 200 | 202 | 27,000 |
1998/09/02 | 200 | 204 | 200 | 201 | 44,000 |
1998/09/01 | 195 | 205 | 193 | 200 | 119,000 |
1998/08/31 | 201 | 202 | 198 | 200 | 80,000 |
1998/08/28 | 196 | 207 | 195 | 203 | 187,000 |
1998/08/27 | 213 | 213 | 198 | 207 | 289,000 |
1998/08/26 | 226 | 226 | 210 | 213 | 222,000 |
1998/08/25 | 225 | 234 | 225 | 227 | 71,000 |
1998/08/24 | 230 | 230 | 228 | 228 | 105,000 |
1998/08/21 | 241 | 241 | 231 | 235 | 14,000 |
1998/08/20 | 240 | 250 | 240 | 250 | 39,000 |
1998/08/19 | 230 | 241 | 230 | 241 | 35,000 |
1998/08/18 | 225 | 232 | 225 | 230 | 54,000 |
1998/08/17 | 225 | 229 | 225 | 225 | 51,000 |
1998/08/14 | 230 | 232 | 230 | 230 | 55,000 |
1998/08/13 | 230 | 235 | 225 | 230 | 32,000 |
1998/08/12 | 225 | 230 | 225 | 229 | 105,000 |
1998/08/11 | 233 | 234 | 225 | 230 | 123,000 |
1998/08/10 | 241 | 245 | 230 | 235 | 203,000 |
1998/08/07 | 255 | 257 | 243 | 243 | 78,000 |
1998/08/06 | 262 | 262 | 253 | 255 | 68,000 |
1998/08/05 | 243 | 253 | 243 | 252 | 49,000 |
1998/08/04 | 249 | 257 | 246 | 251 | 58,000 |
1998/08/03 | 261 | 261 | 255 | 259 | 32,000 |
1998/07/31 | 261 | 261 | 246 | 246 | 61,000 |
1998/07/30 | 271 | 271 | 262 | 262 | 39,000 |
1998/07/29 | 243 | 275 | 243 | 275 | 38,000 |
1998/07/28 | 240 | 250 | 240 | 250 | 33,000 |
1998/07/27 | 258 | 258 | 243 | 243 | 40,000 |
1998/07/24 | 250 | 259 | 246 | 259 | 55,000 |
1998/07/23 | 251 | 260 | 251 | 251 | 103,000 |
1998/07/22 | 253 | 255 | 250 | 255 | 94,000 |
1998/07/21 | 260 | 262 | 250 | 262 | 68,000 |
1998/07/17 | 266 | 266 | 260 | 261 | 62,000 |
1998/07/16 | 266 | 271 | 264 | 265 | 45,000 |
1998/07/15 | 276 | 276 | 267 | 267 | 55,000 |
1998/07/14 | 278 | 281 | 260 | 281 | 164,000 |
1998/07/13 | 250 | 280 | 250 | 280 | 146,000 |
1998/07/10 | 279 | 286 | 261 | 265 | 267,000 |
1998/07/09 | 285 | 295 | 272 | 289 | 224,000 |
1998/07/08 | 320 | 320 | 282 | 289 | 393,000 |
1998/07/07 | 370 | 373 | 309 | 325 | 1,582,000 |
1998/07/06 | 271 | 348 | 270 | 348 | 1,395,000 |
1998/07/03 | 277 | 277 | 265 | 268 | 183,000 |
1998/07/02 | 265 | 280 | 265 | 272 | 354,000 |
1998/07/01 | 277 | 280 | 260 | 263 | 284,000 |
1998/06/30 | 305 | 305 | 275 | 275 | 555,000 |
1998/06/29 | 280 | 293 | 278 | 290 | 396,000 |
1998/06/26 | 293 | 294 | 270 | 275 | 517,000 |
1998/06/25 | 295 | 307 | 282 | 283 | 1,245,000 |
1998/06/24 | 265 | 298 | 264 | 290 | 1,979,000 |
1998/06/23 | 261 | 264 | 255 | 263 | 344,000 |
1998/06/22 | 250 | 260 | 250 | 257 | 172,000 |
1998/06/19 | 245 | 253 | 240 | 244 | 205,000 |
1998/06/18 | 270 | 270 | 245 | 246 | 384,000 |
1998/06/17 | 254 | 270 | 250 | 258 | 841,000 |
1998/06/16 | 230 | 255 | 229 | 244 | 368,000 |
1998/06/15 | 245 | 249 | 233 | 234 | 339,000 |
1998/06/12 | 229 | 245 | 229 | 238 | 298,000 |
1998/06/11 | 234 | 240 | 230 | 239 | 337,000 |
1998/06/10 | 244 | 247 | 222 | 229 | 967,000 |
1998/06/09 | 246 | 260 | 231 | 259 | 1,610,000 |
1998/06/08 | 270 | 274 | 249 | 251 | 1,871,000 |
1998/06/05 | 271 | 276 | 265 | 274 | 1,007,000 |
1998/06/04 | 273 | 280 | 265 | 274 | 1,516,000 |
1998/06/03 | 255 | 276 | 250 | 268 | 1,430,000 |
1998/06/02 | 239 | 252 | 231 | 250 | 643,000 |
1998/06/01 | 261 | 262 | 243 | 244 | 463,000 |
1998/05/29 | 256 | 279 | 241 | 263 | 1,397,000 |
1998/05/28 | 214 | 265 | 213 | 256 | 1,115,000 |
1998/05/27 | 206 | 218 | 206 | 216 | 129,000 |
1998/05/26 | 210 | 215 | 204 | 209 | 184,000 |
1998/05/25 | 217 | 225 | 215 | 215 | 175,000 |
1998/05/22 | 235 | 235 | 217 | 225 | 315,000 |
1998/05/21 | 226 | 245 | 223 | 234 | 645,000 |
1998/05/20 | 205 | 228 | 200 | 221 | 597,000 |
1998/05/19 | 184 | 207 | 184 | 207 | 357,000 |
1998/05/18 | 179 | 186 | 177 | 186 | 99,000 |
1998/05/15 | 182 | 183 | 175 | 180 | 96,000 |
1998/05/14 | 179 | 184 | 175 | 182 | 128,000 |
1998/05/13 | 180 | 183 | 174 | 174 | 167,000 |
1998/05/12 | 170 | 185 | 170 | 185 | 208,000 |
1998/05/11 | 159 | 172 | 159 | 171 | 88,000 |
1998/05/08 | 157 | 160 | 155 | 159 | 53,000 |
1998/05/07 | 155 | 160 | 155 | 155 | 57,000 |
1998/05/06 | 153 | 159 | 153 | 154 | 70,000 |
1998/05/01 | 151 | 156 | 150 | 151 | 34,000 |
1998/04/30 | 156 | 156 | 151 | 151 | 26,000 |
1998/04/28 | 150 | 155 | 141 | 141 | 51,000 |
1998/04/27 | 155 | 155 | 150 | 150 | 12,000 |
1998/04/24 | 155 | 160 | 155 | 155 | 23,000 |
1998/04/23 | 150 | 154 | 150 | 150 | 22,000 |
1998/04/22 | 154 | 155 | 150 | 155 | 5,000 |
1998/04/20 | 160 | 160 | 150 | 150 | 26,000 |
1998/04/17 | 157 | 157 | 150 | 150 | 19,000 |
1998/04/16 | 151 | 152 | 151 | 152 | 9,000 |
1998/04/15 | 160 | 160 | 151 | 151 | 9,000 |
1998/04/14 | 156 | 156 | 156 | 156 | 3,000 |
1998/04/13 | 153 | 156 | 153 | 156 | 17,000 |
1998/04/10 | 147 | 157 | 146 | 155 | 38,000 |
1998/04/09 | 156 | 156 | 145 | 146 | 52,000 |
1998/04/08 | 151 | 156 | 151 | 156 | 10,000 |
1998/04/07 | 155 | 155 | 150 | 150 | 5,000 |
1998/04/06 | 139 | 153 | 139 | 153 | 19,000 |
1998/04/03 | 140 | 145 | 139 | 140 | 31,000 |
1998/04/02 | 136 | 145 | 135 | 145 | 41,000 |
1998/04/01 | 147 | 147 | 131 | 136 | 46,000 |
1998/03/31 | 164 | 164 | 148 | 153 | 46,000 |
1998/03/30 | 169 | 170 | 165 | 166 | 12,000 |
1998/03/27 | 165 | 165 | 165 | 165 | 4,000 |
1998/03/26 | 161 | 163 | 161 | 163 | 7,000 |
1998/03/25 | 166 | 166 | 164 | 164 | 13,000 |
1998/03/24 | 167 | 170 | 166 | 166 | 12,000 |
1998/03/23 | 170 | 170 | 170 | 170 | 2,000 |
1998/03/20 | 164 | 168 | 164 | 168 | 13,000 |
1998/03/19 | 167 | 167 | 165 | 165 | 7,000 |
1998/03/18 | 174 | 174 | 168 | 168 | 14,000 |
1998/03/17 | 175 | 175 | 174 | 174 | 103,000 |
1998/03/16 | 171 | 178 | 171 | 176 | 21,000 |
1998/03/13 | 171 | 179 | 171 | 176 | 36,000 |
1998/03/12 | 171 | 171 | 170 | 171 | 16,000 |
1998/03/11 | 174 | 174 | 171 | 171 | 14,000 |
1998/03/10 | 175 | 175 | 171 | 172 | 16,000 |
1998/03/09 | 170 | 178 | 170 | 178 | 73,000 |
1998/03/06 | 160 | 170 | 160 | 170 | 23,000 |
1998/03/05 | 168 | 169 | 168 | 168 | 34,000 |
1998/03/04 | 178 | 178 | 168 | 168 | 21,000 |
1998/03/03 | 175 | 180 | 163 | 180 | 62,000 |
1998/03/02 | 172 | 180 | 171 | 175 | 40,000 |
1998/02/27 | 159 | 173 | 159 | 167 | 45,000 |
1998/02/26 | 154 | 164 | 150 | 164 | 15,000 |
1998/02/25 | 145 | 150 | 145 | 150 | 14,000 |
1998/02/24 | 154 | 154 | 141 | 142 | 55,000 |
1998/02/23 | 164 | 164 | 155 | 155 | 55,000 |
1998/02/20 | 166 | 167 | 165 | 165 | 16,000 |
1998/02/19 | 166 | 167 | 165 | 167 | 10,000 |
1998/02/18 | 167 | 167 | 167 | 167 | 3,000 |
1998/02/17 | 168 | 168 | 167 | 167 | 6,000 |
1998/02/16 | 166 | 170 | 165 | 167 | 28,000 |
1998/02/13 | 180 | 180 | 170 | 170 | 67,000 |
1998/02/12 | 179 | 179 | 168 | 175 | 64,000 |
1998/02/10 | 180 | 183 | 170 | 170 | 42,000 |
1998/02/09 | 170 | 177 | 170 | 175 | 43,000 |
1998/02/06 | 160 | 170 | 157 | 170 | 34,000 |
1998/02/05 | 152 | 160 | 152 | 160 | 7,000 |
1998/02/04 | 158 | 160 | 151 | 160 | 18,000 |
1998/02/03 | 150 | 165 | 150 | 150 | 37,000 |
1998/02/02 | 156 | 156 | 150 | 150 | 75,000 |
1998/01/30 | 170 | 170 | 131 | 131 | 86,000 |
1998/01/29 | 192 | 195 | 166 | 166 | 103,000 |
1998/01/28 | 180 | 190 | 175 | 190 | 51,000 |
1998/01/27 | 165 | 175 | 160 | 170 | 101,000 |
1998/01/26 | 140 | 165 | 140 | 160 | 165,000 |
1998/01/23 | 145 | 145 | 134 | 137 | 103,000 |
1998/01/22 | 125 | 144 | 123 | 144 | 74,000 |
1998/01/21 | 120 | 125 | 119 | 125 | 115,000 |
1998/01/20 | 108 | 110 | 105 | 110 | 28,000 |
1998/01/19 | 95 | 109 | 95 | 109 | 64,000 |
1998/01/16 | 90 | 94 | 90 | 92 | 41,000 |
1998/01/14 | 94 | 94 | 89 | 90 | 26,000 |
1998/01/13 | 89 | 89 | 89 | 89 | 24,000 |
1998/01/12 | 88 | 89 | 88 | 89 | 35,000 |
1998/01/09 | 90 | 91 | 88 | 89 | 53,000 |
1998/01/08 | 87 | 93 | 85 | 91 | 44,000 |
1998/01/07 | 86 | 93 | 85 | 90 | 89,000 |
1998/01/06 | 91 | 96 | 90 | 91 | 57,000 |
1998/01/05 | 86 | 90 | 86 | 90 | 8,000 |