2215 第一屋製パン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	635	660	635	660	27,000	6,600
1986-12-26	644	650	634	650	39,000	6,500
1986-12-25	641	645	640	645	29,000	6,450
1986-12-24	640	655	640	645	16,000	6,450
1986-12-23	645	650	645	645	25,000	6,450
1986-12-22	645	650	644	644	25,000	6,440
1986-12-19	651	660	650	660	32,000	6,600
1986-12-18	646	650	646	650	8,000	6,500
1986-12-17	652	653	640	650	20,000	6,500
1986-12-16	659	660	651	652	33,000	6,520
1986-12-15	651	660	651	660	33,000	6,600
1986-12-12	656	660	650	660	62,000	6,600
1986-12-11	665	665	656	660	20,000	6,600
1986-12-10	660	663	654	663	73,000	6,630
1986-12-09	660	660	656	656	54,000	6,560
1986-12-08	665	665	655	656	20,000	6,560
1986-12-06	659	667	650	667	59,000	6,670
1986-12-05	642	660	642	660	118,000	6,600
1986-12-04	641	647	641	641	34,000	6,410
1986-12-03	649	649	640	646	89,000	6,460
1986-12-02	650	650	635	635	60,000	6,350
1986-12-01	630	645	625	645	61,000	6,450
1986-11-29	635	640	630	640	39,000	6,400
1986-11-28	620	635	611	635	189,000	6,350
1986-11-27	611	619	607	619	35,000	6,190
1986-11-26	617	620	610	611	24,000	6,110
1986-11-25	620	620	615	616	25,000	6,160
1986-11-22	627	627	610	610	80,000	6,100
1986-11-21	620	630	620	625	178,000	6,250
1986-11-20	600	610	595	610	228,000	6,100
1986-11-19	590	593	589	593	65,000	5,930
1986-11-18	590	596	587	590	17,000	5,900
1986-11-17	580	580	580	580	24,000	5,800
1986-11-14	579	580	575	575	14,000	5,750
1986-11-13	595	595	580	580	23,000	5,800
1986-11-12	590	600	585	590	128,000	5,900
1986-11-11	556	585	556	585	31,000	5,850
1986-11-10	548	559	541	557	21,000	5,570
1986-11-07	520	530	520	530	7,000	5,300
1986-11-06	520	530	520	530	13,000	5,300
1986-11-05	516	516	511	511	15,000	5,110
1986-11-04	530	530	511	520	14,000	5,200
1986-11-01	520	530	520	530	13,000	5,300
1986-10-31	530	530	515	515	9,000	5,150
1986-10-30	510	530	510	530	12,000	5,300
1986-10-29	530	530	501	501	23,000	5,010
1986-10-27	525	525	525	525	3,000	5,250
1986-10-25	511	511	511	511	4,000	5,110
1986-10-24	520	532	517	530	18,000	5,300
1986-10-23	505	505	505	505	8,000	5,050
1986-10-22	521	521	520	520	8,000	5,200
1986-10-21	540	550	521	521	16,000	5,210
1986-10-20	536	541	536	540	9,000	5,400
1986-10-17	536	537	535	536	11,000	5,360
1986-10-16	536	536	535	535	23,000	5,350
1986-10-15	535	536	535	536	4,000	5,360
1986-10-14	535	535	535	535	4,000	5,350
1986-10-13	530	530	530	530	5,000	5,300
1986-10-08	560	560	550	560	12,000	5,600
1986-10-07	540	560	540	560	12,000	5,600
1986-10-06	521	532	521	532	23,000	5,320
1986-10-04	511	511	510	510	4,000	5,100
1986-10-03	505	509	491	509	19,000	5,090
1986-10-02	520	520	490	500	57,000	5,000
1986-10-01	535	535	510	510	41,000	5,100
1986-09-30	555	555	535	535	20,000	5,350
1986-09-29	580	580	555	555	24,000	5,550
1986-09-27	569	570	560	570	13,000	5,700
1986-09-26	570	574	570	570	64,000	5,700
1986-09-25	570	575	570	575	31,000	5,750
1986-09-24	550	555	550	555	11,000	5,550
1986-09-22	531	550	531	550	26,000	5,500
1986-09-19	521	522	521	522	8,000	5,220
1986-09-18	515	525	510	520	80,000	5,200
1986-09-17	510	518	509	515	27,000	5,150
1986-09-16	511	511	509	509	35,000	5,090
1986-09-12	530	530	502	520	41,000	5,200
1986-09-11	540	545	530	540	45,000	5,400
1986-09-10	560	560	550	550	34,000	5,500
1986-09-09	570	570	560	565	36,000	5,650
1986-09-08	572	572	570	570	17,000	5,700
1986-09-06	572	572	565	572	26,000	5,720
1986-09-05	571	575	570	573	63,000	5,730
1986-09-04	582	590	570	570	52,000	5,700
1986-09-03	595	601	580	581	44,000	5,810
1986-09-02	609	609	600	605	25,000	6,050
1986-09-01	610	610	600	610	46,000	6,100
1986-08-30	610	611	610	611	19,000	6,110
1986-08-29	620	624	615	615	42,000	6,150
1986-08-28	624	624	620	620	22,000	6,200
1986-08-27	620	625	620	620	46,000	6,200
1986-08-26	616	616	615	615	38,000	6,150
1986-08-25	610	615	610	615	11,000	6,150
1986-08-23	601	610	601	610	22,000	6,100
1986-08-22	612	615	611	611	27,000	6,110
1986-08-21	621	625	610	615	24,000	6,150
1986-08-20	625	636	625	625	92,000	6,250
1986-08-19	636	640	619	640	51,000	6,400
1986-08-18	636	641	635	640	21,000	6,400
1986-08-15	636	636	636	636	10,000	6,360
1986-08-14	640	650	640	650	40,000	6,500
1986-08-13	660	670	645	660	158,000	6,600
1986-08-12	650	661	650	660	24,000	6,600
1986-08-11	647	647	645	645	2,000	6,450
1986-08-08	633	659	633	647	18,000	6,470
1986-08-07	640	640	630	633	28,000	6,330
1986-08-06	638	641	630	631	28,000	6,310
1986-08-05	636	649	635	649	50,000	6,490
1986-08-04	649	649	630	630	27,000	6,300
1986-08-02	650	655	650	650	47,000	6,500
1986-08-01	662	665	650	650	73,000	6,500
1986-07-31	661	666	656	660	120,000	6,600
1986-07-30	670	680	660	661	47,000	6,610
1986-07-29	665	675	665	673	52,000	6,730
1986-07-28	656	675	656	660	50,000	6,600
1986-07-26	676	680	650	650	111,000	6,500
1986-07-25	685	686	676	680	45,000	6,800
1986-07-24	699	699	682	685	36,000	6,850
1986-07-23	700	700	690	700	33,000	7,000
1986-07-22	700	700	685	685	39,000	6,850
1986-07-21	720	720	680	700	67,000	7,000
1986-07-19	740	740	720	720	88,000	7,200
1986-07-18	737	750	730	740	881,000	7,400
1986-07-17	682	720	682	720	245,000	7,200
1986-07-16	676	680	675	679	27,000	6,790
1986-07-15	689	689	671	676	24,000	6,760
1986-07-14	689	690	680	689	25,000	6,890
1986-07-11	670	690	670	690	24,000	6,900
1986-07-10	682	685	680	680	30,000	6,800
1986-07-09	680	695	680	681	44,000	6,810
1986-07-08	685	690	685	690	55,000	6,900
1986-07-07	700	710	698	700	45,000	7,000
1986-07-05	705	720	705	705	38,000	7,050
1986-07-04	721	730	700	707	103,000	7,070
1986-07-03	680	719	680	695	101,000	6,950
1986-07-02	675	690	670	690	39,000	6,900
1986-07-01	684	699	680	682	37,000	6,820
1986-06-30	685	685	671	680	49,000	6,800
1986-06-28	690	695	685	685	44,000	6,850
1986-06-27	691	700	665	665	94,000	6,650
1986-06-26	700	700	685	685	48,000	6,850
1986-06-25	661	700	661	700	112,000	7,000
1986-06-24	679	685	665	670	136,000	6,700
1986-06-23	686	686	670	671	70,000	6,710
1986-06-21	705	705	685	685	40,000	6,850
1986-06-20	698	700	694	696	79,000	6,960
1986-06-19	693	710	693	694	89,000	6,940
1986-06-18	695	695	684	688	111,000	6,880
1986-06-17	710	710	690	690	80,000	6,900
1986-06-16	715	719	698	706	110,000	7,060
1986-06-13	739	739	714	725	138,000	7,250
1986-06-12	745	745	730	735	272,000	7,350
1986-06-11	730	752	729	745	825,000	7,450
1986-06-10	692	724	685	712	699,000	7,120
1986-06-09	685	695	682	682	97,000	6,820
1986-06-07	696	697	690	690	65,000	6,900
1986-06-06	715	715	690	700	107,000	7,000
1986-06-05	694	717	685	709	814,000	7,090
1986-06-04	690	700	680	697	303,000	6,970
1986-06-03	715	720	687	698	946,000	6,980
1986-06-02	685	719	674	714	725,000	7,140
1986-05-31	676	691	659	689	891,000	6,890
1986-05-30	651	693	646	675	2,498,000	6,750
1986-05-29	600	635	600	631	2,246,000	6,310
1986-05-28	563	600	554	590	518,000	5,900
1986-05-27	543	553	540	553	233,000	5,530
1986-05-26	538	540	530	540	131,000	5,400
1986-05-24	528	534	528	528	61,000	5,280
1986-05-23	527	527	525	525	77,000	5,250
1986-05-22	530	530	522	522	39,000	5,220
1986-05-21	523	530	520	530	61,000	5,300
1986-05-20	528	530	518	525	36,000	5,250
1986-05-19	531	535	528	528	38,000	5,280
1986-05-17	525	530	524	530	408,000	5,300
1986-05-16	540	540	530	540	53,000	5,400
1986-05-15	550	550	545	550	60,000	5,500
1986-05-14	560	560	550	550	41,000	5,500
1986-05-13	562	562	551	551	46,000	5,510
1986-05-12	564	564	550	561	34,000	5,610
1986-05-09	545	551	545	547	26,000	5,470
1986-05-08	550	550	546	550	35,000	5,500
1986-05-07	564	565	545	560	28,000	5,600
1986-05-06	559	565	540	565	28,000	5,650
1986-05-02	550	560	549	560	32,000	5,600
1986-05-01	545	550	540	549	61,000	5,490
1986-04-30	565	567	560	560	38,000	5,600
1986-04-28	561	570	561	567	53,000	5,670
1986-04-26	567	580	562	580	43,000	5,800
1986-04-25	562	567	552	567	59,000	5,670
1986-04-24	555	555	550	552	44,000	5,520
1986-04-23	569	570	558	560	77,000	5,600
1986-04-22	575	580	572	572	62,000	5,720
1986-04-21	574	584	570	580	143,000	5,800
1986-04-19	580	588	575	575	46,000	5,750
1986-04-18	579	590	570	590	161,000	5,900
1986-04-17	588	589	573	580	142,000	5,800
1986-04-16	579	596	579	588	603,000	5,880
1986-04-15	565	569	554	559	445,000	5,590
1986-04-14	540	550	540	545	296,000	5,450
1986-04-11	515	530	515	530	81,000	5,300
1986-04-10	510	520	510	519	25,000	5,190
1986-04-09	519	519	510	510	32,000	5,100
1986-04-08	506	519	500	519	50,000	5,190
1986-04-07	520	520	510	510	49,000	5,100
1986-04-04	510	520	500	520	66,000	5,200
1986-04-03	531	531	510	520	80,000	5,200
1986-04-02	535	540	528	530	397,000	5,300
1986-04-01	510	534	504	534	518,000	5,340
1986-03-31	491	512	490	510	72,000	5,100
1986-03-29	489	491	480	490	55,000	4,900
1986-03-28	499	499	488	488	59,000	4,880
1986-03-27	510	510	500	500	62,000	5,000
1986-03-26	509	515	501	510	56,000	5,100
1986-03-25	520	520	510	510	97,000	5,100
1986-03-24	520	520	513	515	141,000	5,150
1986-03-22	505	520	505	520	143,000	5,200
1986-03-20	502	505	498	498	102,000	4,980
1986-03-19	495	500	495	497	42,000	4,970
1986-03-18	500	507	497	497	135,000	4,970
1986-03-17	490	499	490	499	55,000	4,990
1986-03-15	499	500	490	490	49,000	4,900
1986-03-14	499	510	497	505	179,000	5,050
1986-03-13	480	511	480	505	422,000	5,050
1986-03-12	485	490	481	481	28,000	4,810
1986-03-11	485	493	481	485	59,000	4,850
1986-03-10	490	494	489	490	36,000	4,900
1986-03-07	487	490	484	490	78,000	4,900
1986-03-06	496	499	486	486	89,000	4,860
1986-03-05	499	500	490	500	210,000	5,000
1986-03-04	502	508	498	500	377,000	5,000
1986-03-03	484	504	484	500	459,000	5,000
1986-03-01	488	488	475	479	89,000	4,790
1986-02-28	480	490	468	489	244,000	4,890
1986-02-27	499	505	483	483	518,000	4,830
1986-02-26	480	497	477	497	1,105,000	4,970
1986-02-25	453	472	451	472	538,000	4,720
1986-02-24	447	453	445	448	331,000	4,480
1986-02-22	440	445	438	442	120,000	4,420
1986-02-21	427	440	427	435	65,000	4,350
1986-02-20	432	433	425	426	75,000	4,260
1986-02-19	428	440	428	431	100,000	4,310
1986-02-18	450	450	430	430	341,000	4,300
1986-02-17	420	445	420	441	342,000	4,410
1986-02-15	415	420	413	419	93,000	4,190
1986-02-14	410	412	407	412	50,000	4,120
1986-02-13	417	418	405	405	87,000	4,050
1986-02-12	405	415	401	415	70,000	4,150
1986-02-10	411	415	401	401	52,000	4,010
1986-02-07	414	414	400	406	53,000	4,060
1986-02-06	405	414	402	410	91,000	4,100
1986-02-05	425	425	410	415	226,000	4,150
1986-02-04	400	415	400	415	186,000	4,150
1986-02-03	393	399	393	399	34,000	3,990
1986-02-01	392	398	392	398	13,000	3,980
1986-01-31	391	395	390	390	12,000	3,900
1986-01-30	390	399	387	387	44,000	3,870
1986-01-29	390	390	388	390	21,000	3,900
1986-01-28	386	389	385	386	23,000	3,860
1986-01-27	390	390	385	385	19,000	3,850
1986-01-25	388	390	388	390	21,000	3,900
1986-01-24	390	390	388	388	7,000	3,880
1986-01-23	388	388	387	387	5,000	3,870
1986-01-22	388	390	387	387	24,000	3,870
1986-01-21	393	393	386	386	13,000	3,860
1986-01-20	393	395	388	395	14,000	3,950
1986-01-18	398	400	397	397	16,000	3,970
1986-01-17	395	400	395	398	18,000	3,980
1986-01-16	393	400	393	395	72,000	3,950
1986-01-14	388	390	388	390	20,000	3,900
1986-01-13	387	393	385	385	25,000	3,850
1986-01-10	393	393	386	386	25,000	3,860
1986-01-09	398	398	395	395	31,000	3,950
1986-01-08	395	400	395	400	49,000	4,000
1986-01-07	397	397	395	395	12,000	3,950
1986-01-06	400	400	388	388	22,000	3,880
1986-01-04	402	402	400	400	10,000	4,000

分割・併合履歴： [2017-06-28]1株→0.1株