2215 第一屋製パン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 324 | 324 | 323 | 323 | 15,000 | 3,230 |
| 1983-12-27 | 325 | 325 | 324 | 324 | 10,000 | 3,240 |
| 1983-12-26 | 330 | 330 | 328 | 328 | 14,000 | 3,280 |
| 1983-12-24 | 326 | 330 | 326 | 330 | 12,000 | 3,300 |
| 1983-12-23 | 326 | 328 | 325 | 326 | 27,000 | 3,260 |
| 1983-12-21 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 1983-12-20 | 323 | 329 | 323 | 323 | 14,000 | 3,230 |
| 1983-12-19 | 325 | 328 | 325 | 328 | 9,000 | 3,280 |
| 1983-12-17 | 325 | 325 | 325 | 325 | 9,000 | 3,250 |
| 1983-12-16 | 327 | 327 | 326 | 326 | 19,000 | 3,260 |
| 1983-12-15 | 327 | 328 | 327 | 328 | 7,000 | 3,280 |
| 1983-12-14 | 327 | 327 | 325 | 325 | 15,000 | 3,250 |
| 1983-12-13 | 325 | 328 | 325 | 328 | 18,000 | 3,280 |
| 1983-12-12 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1983-12-08 | 331 | 331 | 320 | 320 | 25,000 | 3,200 |
| 1983-12-07 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1983-12-06 | 333 | 333 | 330 | 332 | 13,000 | 3,320 |
| 1983-12-05 | 332 | 333 | 331 | 333 | 13,000 | 3,330 |
| 1983-12-02 | 333 | 335 | 332 | 332 | 7,000 | 3,320 |
| 1983-12-01 | 332 | 332 | 332 | 332 | 16,000 | 3,320 |
| 1983-11-30 | 332 | 332 | 332 | 332 | 7,000 | 3,320 |
| 1983-11-29 | 333 | 335 | 332 | 332 | 9,000 | 3,320 |
| 1983-11-28 | 331 | 332 | 331 | 332 | 6,000 | 3,320 |
| 1983-11-26 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1983-11-25 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1983-11-24 | 332 | 332 | 330 | 332 | 21,000 | 3,320 |
| 1983-11-22 | 333 | 335 | 332 | 332 | 10,000 | 3,320 |
| 1983-11-21 | 332 | 334 | 332 | 334 | 4,000 | 3,340 |
| 1983-11-19 | 332 | 334 | 332 | 334 | 11,000 | 3,340 |
| 1983-11-18 | 333 | 333 | 330 | 330 | 35,000 | 3,300 |
| 1983-11-17 | 333 | 333 | 333 | 333 | 13,000 | 3,330 |
| 1983-11-16 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 1983-11-15 | 332 | 334 | 332 | 334 | 3,000 | 3,340 |
| 1983-11-14 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 1983-11-11 | 334 | 335 | 334 | 334 | 16,000 | 3,340 |
| 1983-11-10 | 334 | 334 | 334 | 334 | 16,000 | 3,340 |
| 1983-11-09 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1983-11-08 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 1983-11-07 | 335 | 335 | 330 | 333 | 8,000 | 3,330 |
| 1983-11-05 | 334 | 335 | 334 | 335 | 3,000 | 3,350 |
| 1983-11-04 | 335 | 335 | 334 | 334 | 10,000 | 3,340 |
| 1983-11-02 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 1983-11-01 | 336 | 336 | 334 | 334 | 7,000 | 3,340 |
| 1983-10-31 | 335 | 339 | 335 | 336 | 8,000 | 3,360 |
| 1983-10-29 | 338 | 340 | 337 | 338 | 9,000 | 3,380 |
| 1983-10-28 | 335 | 337 | 335 | 337 | 6,000 | 3,370 |
| 1983-10-27 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1983-10-26 | 339 | 340 | 336 | 336 | 10,000 | 3,360 |
| 1983-10-25 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 1983-10-24 | 335 | 340 | 335 | 340 | 11,000 | 3,400 |
| 1983-10-22 | 335 | 335 | 332 | 333 | 8,000 | 3,330 |
| 1983-10-21 | 332 | 335 | 332 | 335 | 5,000 | 3,350 |
| 1983-10-20 | 331 | 331 | 330 | 330 | 10,000 | 3,300 |
| 1983-10-18 | 331 | 332 | 330 | 330 | 15,000 | 3,300 |
| 1983-10-15 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1983-10-14 | 336 | 336 | 330 | 330 | 13,000 | 3,300 |
| 1983-10-13 | 336 | 340 | 336 | 339 | 6,000 | 3,390 |
| 1983-10-12 | 331 | 336 | 331 | 336 | 7,000 | 3,360 |
| 1983-10-11 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1983-10-07 | 333 | 333 | 330 | 330 | 16,000 | 3,300 |
| 1983-10-06 | 336 | 340 | 331 | 331 | 6,000 | 3,310 |
| 1983-10-05 | 335 | 340 | 330 | 330 | 12,000 | 3,300 |
| 1983-10-04 | 340 | 340 | 339 | 340 | 24,000 | 3,400 |
| 1983-10-03 | 345 | 345 | 340 | 340 | 40,000 | 3,400 |
| 1983-10-01 | 350 | 350 | 345 | 345 | 40,000 | 3,450 |
| 1983-09-30 | 340 | 350 | 340 | 350 | 38,000 | 3,500 |
| 1983-09-29 | 328 | 340 | 328 | 335 | 53,000 | 3,350 |
| 1983-09-28 | 325 | 328 | 325 | 328 | 16,000 | 3,280 |
| 1983-09-27 | 328 | 328 | 328 | 328 | 8,000 | 3,280 |
| 1983-09-26 | 326 | 328 | 326 | 328 | 10,000 | 3,280 |
| 1983-09-24 | 325 | 325 | 322 | 322 | 9,000 | 3,220 |
| 1983-09-22 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 1983-09-21 | 322 | 325 | 322 | 325 | 11,000 | 3,250 |
| 1983-09-20 | 328 | 328 | 325 | 325 | 8,000 | 3,250 |
| 1983-09-19 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 1983-09-17 | 328 | 329 | 328 | 329 | 4,000 | 3,290 |
| 1983-09-16 | 328 | 328 | 328 | 328 | 16,000 | 3,280 |
| 1983-09-14 | 325 | 330 | 325 | 329 | 18,000 | 3,290 |
| 1983-09-12 | 325 | 325 | 322 | 322 | 16,000 | 3,220 |
| 1983-09-09 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1983-09-08 | 330 | 330 | 320 | 320 | 55,000 | 3,200 |
| 1983-09-06 | 330 | 330 | 329 | 329 | 17,000 | 3,290 |
| 1983-09-05 | 331 | 331 | 330 | 330 | 18,000 | 3,300 |
| 1983-09-03 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1983-09-02 | 330 | 331 | 330 | 330 | 18,000 | 3,300 |
| 1983-09-01 | 334 | 334 | 333 | 333 | 24,000 | 3,330 |
| 1983-08-31 | 326 | 335 | 326 | 333 | 39,000 | 3,330 |
| 1983-08-30 | 316 | 325 | 316 | 321 | 18,000 | 3,210 |
| 1983-08-29 | 311 | 311 | 311 | 311 | 8,000 | 3,110 |
| 1983-08-25 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1983-08-24 | 310 | 311 | 310 | 311 | 20,000 | 3,110 |
| 1983-08-23 | 310 | 310 | 308 | 309 | 9,000 | 3,090 |
| 1983-08-22 | 309 | 310 | 308 | 308 | 11,000 | 3,080 |
| 1983-08-20 | 309 | 309 | 308 | 308 | 18,000 | 3,080 |
| 1983-08-19 | 311 | 311 | 309 | 309 | 19,000 | 3,090 |
| 1983-08-18 | 309 | 310 | 309 | 310 | 13,000 | 3,100 |
| 1983-08-17 | 310 | 310 | 309 | 309 | 13,000 | 3,090 |
| 1983-08-16 | 314 | 314 | 310 | 310 | 12,000 | 3,100 |
| 1983-08-15 | 311 | 311 | 310 | 310 | 9,000 | 3,100 |
| 1983-08-12 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1983-08-11 | 310 | 310 | 308 | 308 | 14,000 | 3,080 |
| 1983-08-10 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1983-08-09 | 314 | 314 | 310 | 310 | 26,000 | 3,100 |
| 1983-08-08 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1983-08-06 | 311 | 314 | 311 | 311 | 8,000 | 3,110 |
| 1983-08-05 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1983-08-04 | 310 | 311 | 310 | 311 | 32,000 | 3,110 |
| 1983-08-01 | 312 | 312 | 310 | 310 | 9,000 | 3,100 |
| 1983-07-30 | 314 | 314 | 312 | 312 | 6,000 | 3,120 |
| 1983-07-29 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1983-07-28 | 310 | 311 | 310 | 310 | 20,000 | 3,100 |
| 1983-07-27 | 310 | 311 | 310 | 311 | 24,000 | 3,110 |
| 1983-07-25 | 315 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1983-07-23 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1983-07-22 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1983-07-19 | 316 | 320 | 315 | 320 | 11,000 | 3,200 |
| 1983-07-18 | 320 | 320 | 315 | 315 | 30,000 | 3,150 |
| 1983-07-15 | 321 | 321 | 321 | 321 | 21,000 | 3,210 |
| 1983-07-14 | 319 | 321 | 319 | 321 | 9,000 | 3,210 |
| 1983-07-13 | 317 | 318 | 316 | 317 | 28,000 | 3,170 |
| 1983-07-12 | 317 | 318 | 316 | 316 | 11,000 | 3,160 |
| 1983-07-11 | 317 | 320 | 317 | 317 | 6,000 | 3,170 |
| 1983-07-09 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1983-07-08 | 317 | 317 | 316 | 317 | 8,000 | 3,170 |
| 1983-07-07 | 317 | 317 | 316 | 317 | 21,000 | 3,170 |
| 1983-07-06 | 317 | 317 | 317 | 317 | 7,000 | 3,170 |
| 1983-07-05 | 316 | 317 | 316 | 317 | 10,000 | 3,170 |
| 1983-07-04 | 315 | 319 | 315 | 317 | 12,000 | 3,170 |
| 1983-07-02 | 313 | 314 | 313 | 314 | 19,000 | 3,140 |
| 1983-07-01 | 313 | 313 | 313 | 313 | 9,000 | 3,130 |
| 1983-06-30 | 313 | 314 | 313 | 314 | 5,000 | 3,140 |
| 1983-06-29 | 310 | 313 | 310 | 313 | 15,000 | 3,130 |
| 1983-06-28 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1983-06-27 | 317 | 317 | 316 | 316 | 7,000 | 3,160 |
| 1983-06-25 | 317 | 318 | 316 | 318 | 11,000 | 3,180 |
| 1983-06-24 | 317 | 318 | 316 | 316 | 17,000 | 3,160 |
| 1983-06-23 | 316 | 318 | 316 | 318 | 6,000 | 3,180 |
| 1983-06-22 | 316 | 320 | 316 | 319 | 9,000 | 3,190 |
| 1983-06-21 | 320 | 321 | 317 | 317 | 14,000 | 3,170 |
| 1983-06-20 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 1983-06-17 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 1983-06-16 | 320 | 320 | 320 | 320 | 27,000 | 3,200 |
| 1983-06-15 | 320 | 320 | 320 | 320 | 21,000 | 3,200 |
| 1983-06-13 | 321 | 321 | 320 | 320 | 15,000 | 3,200 |
| 1983-06-11 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1983-06-10 | 325 | 325 | 320 | 320 | 19,000 | 3,200 |
| 1983-06-09 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1983-06-08 | 329 | 329 | 325 | 325 | 8,000 | 3,250 |
| 1983-06-07 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1983-06-06 | 326 | 326 | 325 | 325 | 8,000 | 3,250 |
| 1983-06-02 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1983-06-01 | 330 | 331 | 325 | 330 | 31,000 | 3,300 |
| 1983-05-31 | 327 | 327 | 325 | 325 | 13,000 | 3,250 |
| 1983-05-30 | 325 | 327 | 324 | 325 | 8,000 | 3,250 |
| 1983-05-28 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1983-05-27 | 325 | 327 | 322 | 327 | 10,000 | 3,270 |
| 1983-05-26 | 325 | 330 | 325 | 327 | 12,000 | 3,270 |
| 1983-05-25 | 326 | 330 | 326 | 330 | 4,000 | 3,300 |
| 1983-05-24 | 325 | 326 | 325 | 326 | 3,000 | 3,260 |
| 1983-05-23 | 328 | 328 | 325 | 325 | 17,000 | 3,250 |
| 1983-05-20 | 330 | 330 | 325 | 327 | 10,000 | 3,270 |
| 1983-05-19 | 325 | 330 | 325 | 330 | 22,000 | 3,300 |
| 1983-05-18 | 328 | 328 | 328 | 328 | 11,000 | 3,280 |
| 1983-05-17 | 328 | 328 | 327 | 327 | 10,000 | 3,270 |
| 1983-05-16 | 328 | 328 | 327 | 327 | 12,000 | 3,270 |
| 1983-05-14 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 1983-05-13 | 328 | 328 | 325 | 325 | 6,000 | 3,250 |
| 1983-05-12 | 323 | 330 | 322 | 330 | 20,000 | 3,300 |
| 1983-05-11 | 323 | 323 | 323 | 323 | 6,000 | 3,230 |
| 1983-05-10 | 327 | 327 | 325 | 325 | 9,000 | 3,250 |
| 1983-05-09 | 329 | 329 | 329 | 329 | 9,000 | 3,290 |
| 1983-05-06 | 322 | 330 | 322 | 322 | 21,000 | 3,220 |
| 1983-05-04 | 330 | 331 | 320 | 320 | 28,000 | 3,200 |
| 1983-05-02 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1983-04-30 | 331 | 332 | 330 | 330 | 10,000 | 3,300 |
| 1983-04-28 | 331 | 331 | 330 | 331 | 16,000 | 3,310 |
| 1983-04-27 | 335 | 335 | 331 | 331 | 7,000 | 3,310 |
| 1983-04-26 | 333 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1983-04-25 | 330 | 335 | 330 | 333 | 28,000 | 3,330 |
| 1983-04-23 | 331 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1983-04-22 | 328 | 330 | 328 | 330 | 12,000 | 3,300 |
| 1983-04-21 | 328 | 328 | 328 | 328 | 18,000 | 3,280 |
| 1983-04-20 | 325 | 328 | 325 | 328 | 5,000 | 3,280 |
| 1983-04-19 | 329 | 330 | 328 | 328 | 12,000 | 3,280 |
| 1983-04-18 | 323 | 328 | 322 | 328 | 14,000 | 3,280 |
| 1983-04-15 | 321 | 322 | 321 | 322 | 16,000 | 3,220 |
| 1983-04-14 | 325 | 325 | 321 | 321 | 11,000 | 3,210 |
| 1983-04-13 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1983-04-12 | 320 | 321 | 320 | 320 | 10,000 | 3,200 |
| 1983-04-11 | 330 | 330 | 325 | 325 | 10,000 | 3,250 |
| 1983-04-09 | 331 | 331 | 331 | 331 | 7,000 | 3,310 |
| 1983-04-08 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1983-04-07 | 331 | 331 | 331 | 331 | 9,000 | 3,310 |
| 1983-04-06 | 331 | 333 | 331 | 331 | 8,000 | 3,310 |
| 1983-04-05 | 333 | 333 | 330 | 331 | 16,000 | 3,310 |
| 1983-04-04 | 333 | 333 | 330 | 331 | 8,000 | 3,310 |
| 1983-04-02 | 333 | 333 | 330 | 330 | 12,000 | 3,300 |
| 1983-04-01 | 333 | 333 | 330 | 332 | 32,000 | 3,320 |
| 1983-03-31 | 329 | 330 | 329 | 330 | 7,000 | 3,300 |
| 1983-03-30 | 326 | 328 | 326 | 328 | 13,000 | 3,280 |
| 1983-03-29 | 325 | 326 | 324 | 326 | 30,000 | 3,260 |
| 1983-03-28 | 324 | 326 | 321 | 322 | 21,000 | 3,220 |
| 1983-03-26 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 1983-03-25 | 321 | 321 | 320 | 320 | 24,000 | 3,200 |
| 1983-03-24 | 320 | 320 | 320 | 320 | 29,000 | 3,200 |
| 1983-03-23 | 318 | 320 | 318 | 319 | 31,000 | 3,190 |
| 1983-03-22 | 318 | 318 | 318 | 318 | 8,000 | 3,180 |
| 1983-03-18 | 316 | 316 | 316 | 316 | 14,000 | 3,160 |
| 1983-03-17 | 317 | 317 | 316 | 316 | 16,000 | 3,160 |
| 1983-03-16 | 316 | 316 | 316 | 316 | 11,000 | 3,160 |
| 1983-03-15 | 317 | 317 | 316 | 317 | 12,000 | 3,170 |
| 1983-03-14 | 316 | 320 | 316 | 320 | 22,000 | 3,200 |
| 1983-03-12 | 317 | 317 | 316 | 316 | 6,000 | 3,160 |
| 1983-03-11 | 317 | 317 | 316 | 316 | 14,000 | 3,160 |
| 1983-03-10 | 316 | 316 | 315 | 316 | 23,000 | 3,160 |
| 1983-03-09 | 317 | 317 | 316 | 316 | 27,000 | 3,160 |
| 1983-03-07 | 318 | 318 | 317 | 317 | 22,000 | 3,170 |
| 1983-03-04 | 319 | 319 | 319 | 319 | 7,000 | 3,190 |
| 1983-03-03 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 1983-03-02 | 317 | 320 | 317 | 320 | 10,000 | 3,200 |
| 1983-03-01 | 318 | 320 | 316 | 320 | 16,000 | 3,200 |
| 1983-02-28 | 319 | 320 | 316 | 320 | 10,000 | 3,200 |
| 1983-02-26 | 317 | 317 | 315 | 315 | 6,000 | 3,150 |
| 1983-02-25 | 315 | 317 | 315 | 317 | 23,000 | 3,170 |
| 1983-02-17 | 316 | 318 | 315 | 315 | 15,000 | 3,150 |
| 1983-02-16 | 318 | 318 | 316 | 316 | 5,000 | 3,160 |
| 1983-02-14 | 318 | 320 | 316 | 318 | 18,000 | 3,180 |
| 1983-02-12 | 316 | 316 | 316 | 316 | 8,000 | 3,160 |
| 1983-02-10 | 317 | 319 | 316 | 316 | 4,000 | 3,160 |
| 1983-02-09 | 318 | 318 | 316 | 316 | 5,000 | 3,160 |
| 1983-02-08 | 317 | 320 | 316 | 317 | 7,000 | 3,170 |
| 1983-02-07 | 320 | 320 | 316 | 316 | 4,000 | 3,160 |
| 1983-02-05 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1983-02-04 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 1983-02-03 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1983-02-02 | 315 | 320 | 315 | 320 | 26,000 | 3,200 |
| 1983-02-01 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 1983-01-31 | 316 | 320 | 315 | 320 | 5,000 | 3,200 |
| 1983-01-29 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1983-01-28 | 315 | 315 | 313 | 313 | 5,000 | 3,130 |
| 1983-01-27 | 314 | 315 | 313 | 313 | 12,000 | 3,130 |
| 1983-01-26 | 315 | 315 | 314 | 314 | 5,000 | 3,140 |
| 1983-01-24 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1983-01-22 | 311 | 313 | 311 | 313 | 13,000 | 3,130 |
| 1983-01-21 | 314 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1983-01-20 | 317 | 317 | 315 | 315 | 17,000 | 3,150 |
| 1983-01-19 | 319 | 319 | 317 | 317 | 13,000 | 3,170 |
| 1983-01-18 | 321 | 321 | 320 | 320 | 28,000 | 3,200 |
| 1983-01-17 | 320 | 321 | 320 | 320 | 18,000 | 3,200 |
| 1983-01-14 | 321 | 322 | 321 | 322 | 12,000 | 3,220 |
| 1983-01-13 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1983-01-12 | 323 | 323 | 321 | 322 | 25,000 | 3,220 |
| 1983-01-11 | 325 | 325 | 323 | 323 | 11,000 | 3,230 |
| 1983-01-10 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 1983-01-08 | 324 | 324 | 322 | 322 | 7,000 | 3,220 |
| 1983-01-07 | 322 | 322 | 321 | 322 | 9,000 | 3,220 |
| 1983-01-06 | 317 | 322 | 317 | 322 | 29,000 | 3,220 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
