2215 第一屋製パン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4001,4201,3701,370125,00013,700
1989-12-281,3901,4201,3801,400294,00014,000
1989-12-271,3701,4501,3601,380905,00013,800
1989-12-261,2901,3501,2801,340448,00013,400
1989-12-251,2701,2701,2401,260217,00012,600
1989-12-221,2101,2601,2101,250288,00012,500
1989-12-211,2101,2401,2001,210150,00012,100
1989-12-201,2001,2101,1601,210117,00012,100
1989-12-191,1901,2001,1901,20014,00012,000
1989-12-181,2001,2001,1901,20025,00012,000
1989-12-151,1801,2101,1801,21045,00012,100
1989-12-141,1901,1901,1701,18016,00011,800
1989-12-131,1901,1901,1801,19010,00011,900
1989-12-121,1801,1901,1601,18021,00011,800
1989-12-111,1901,1901,1601,16069,00011,600
1989-12-081,2001,2001,1701,19068,00011,900
1989-12-071,1901,2001,1901,19013,00011,900
1989-12-061,2001,2001,1801,20039,00012,000
1989-12-051,2001,2101,1901,21054,00012,100
1989-12-041,1901,2201,1801,20014,00012,000
1989-12-011,1801,1801,1801,18037,00011,800
1989-11-301,2001,2101,1901,21035,00012,100
1989-11-291,2001,2201,1801,18036,00011,800
1989-11-281,2001,2201,2001,20025,00012,000
1989-11-271,2001,2301,1901,23017,00012,300
1989-11-241,1901,2501,1601,25072,00012,500
1989-11-221,1801,2001,1501,20043,00012,000
1989-11-211,1801,1901,1701,17056,00011,700
1989-11-201,1601,1801,1501,18024,00011,800
1989-11-171,1501,1501,1501,1504,00011,500
1989-11-161,1601,1701,1401,15020,00011,500
1989-11-151,1301,1701,1301,17026,00011,700
1989-11-141,1401,1401,1201,12033,00011,200
1989-11-131,1601,1601,1201,12043,00011,200
1989-11-101,1701,1701,1501,15070,00011,500
1989-11-091,1801,1801,1601,16068,00011,600
1989-11-081,1401,1701,1201,17058,00011,700
1989-11-071,1301,1301,1101,12076,00011,200
1989-11-061,1201,1301,0901,090572,00010,900
1989-11-021,1401,1501,1201,13097,00011,300
1989-11-011,1601,1701,1501,17028,00011,700
1989-10-311,1801,1801,1701,18010,00011,800
1989-10-301,1601,1601,1601,16028,00011,600
1989-10-271,1801,1801,1601,16030,00011,600
1989-10-261,1901,2001,1801,18073,00011,800
1989-10-251,2101,2101,1801,19062,00011,900
1989-10-241,2101,2501,1601,16036,00011,600
1989-10-231,2001,2201,1801,21043,00012,100
1989-10-201,1901,2001,1601,20032,00012,000
1989-10-191,1501,1701,1401,15084,00011,500
1989-10-181,1301,1601,1301,14091,00011,400
1989-10-171,1601,1701,1101,130123,00011,300
1989-10-161,1901,1901,1601,16046,00011,600
1989-10-131,1801,2001,1501,20053,00012,000
1989-10-121,2101,2201,1601,200104,00012,000
1989-10-111,2501,2501,2101,25053,00012,500
1989-10-091,2501,3001,2501,28092,00012,800
1989-10-061,2701,2801,2001,260175,00012,600
1989-10-051,3001,3201,2901,290171,00012,900
1989-10-041,3201,3201,2501,300252,00013,000
1989-10-031,3701,3801,3001,3001,303,00013,000
1989-10-021,2401,3501,2301,3502,261,00013,500
1989-09-291,1801,2301,1801,230474,00012,300
1989-09-281,1701,2301,1601,170333,00011,700
1989-09-271,1101,1801,1001,15062,00011,500
1989-09-261,1101,1201,0801,10059,00011,000
1989-09-251,1201,1201,1001,11013,00011,100
1989-09-221,0801,1001,0801,10054,00011,000
1989-09-211,0901,0901,0701,07073,00010,700
1989-09-201,1001,1201,0701,07035,00010,700
1989-09-191,0901,1201,0701,10043,00011,000
1989-09-181,1101,1101,0701,07044,00010,700
1989-09-141,0701,1001,0701,09040,00010,900
1989-09-131,0901,1001,0801,08038,00010,800
1989-09-121,1201,1301,0501,110103,00011,100
1989-09-111,1301,1501,1201,12074,00011,200
1989-09-081,2001,2301,1701,170787,00011,700
1989-09-071,1301,2001,1301,200803,00012,000
1989-09-061,1601,1601,1201,140435,00011,400
1989-09-051,0901,1601,0801,1601,232,00011,600
1989-09-041,0801,1001,0701,090513,00010,900
1989-09-011,0101,0601,0101,050171,00010,500
1989-08-311,0001,0101,0001,00017,00010,000
1989-08-301,0001,0101,0001,00027,00010,000
1989-08-291,0001,0101,0001,01018,00010,100
1989-08-281,0101,0101,0101,01011,00010,100
1989-08-251,0101,0301,0101,01028,00010,100
1989-08-231,0301,0401,0001,03054,00010,300
1989-08-221,0301,0301,0101,01015,00010,100
1989-08-211,0301,0401,0301,03015,00010,300
1989-08-181,0401,0401,0101,03025,00010,300
1989-08-171,0401,0501,0301,03032,00010,300
1989-08-161,0401,0501,0401,04047,00010,400
1989-08-151,0601,0601,0201,02059,00010,200
1989-08-141,0601,0701,0601,060115,00010,600
1989-08-111,0601,0701,0301,050144,00010,500
1989-08-101,0201,0801,0201,060283,00010,600
1989-08-091,0101,0201,0101,02067,00010,200
1989-08-081,0001,0201,0001,01081,00010,100
1989-08-079801,0009781,00082,00010,000
1989-08-0497097596097538,0009,750
1989-08-0396197096096051,0009,600
1989-08-0296196595596075,0009,600
1989-08-0197997996096125,0009,610
1989-07-31960980945980102,0009,800
1989-07-2896897095295263,0009,520
1989-07-2796896896496510,0009,650
1989-07-2696896896196817,0009,680
1989-07-2595596095096017,0009,600
1989-07-2495596595095035,0009,500
1989-07-219559559559555,0009,550
1989-07-209609609569568,0009,560
1989-07-199569609569603,0009,600
1989-07-1896096095595550,0009,550
1989-07-179559559559552,0009,550
1989-07-149619709609604,0009,600
1989-07-1397097095195117,0009,510
1989-07-1297097597097518,0009,750
1989-07-1197597596997020,0009,700
1989-07-1098098097397314,0009,730
1989-07-0799199298098047,0009,800
1989-07-069801,0009801,00054,00010,000
1989-07-059809809809809,0009,800
1989-07-0497598097598027,0009,800
1989-07-0397098097097337,0009,730
1989-06-309709729709729,0009,720
1989-06-2997597597097021,0009,700
1989-06-2899699697097023,0009,700
1989-06-2799099097898635,0009,860
1989-06-26980990980986154,0009,860
1989-06-2398598997097029,0009,700
1989-06-2298099098098432,0009,840
1989-06-2198098998098086,0009,800
1989-06-2097998097997925,0009,790
1989-06-1997097997097921,0009,790
1989-06-1697997995095033,0009,500
1989-06-1598098097097031,0009,700
1989-06-1498298297097029,0009,700
1989-06-1398098198098119,0009,810
1989-06-1297198097098076,0009,800
1989-06-0997598097097031,0009,700
1989-06-0897798097597547,0009,750
1989-06-0797598097597523,0009,750
1989-06-0699099096797021,0009,700
1989-06-0599299598599038,0009,900
1989-06-011,0001,00099099025,0009,900
1989-05-319901,0009901,00018,00010,000
1989-05-309851,01098599030,0009,900
1989-05-291,0101,0109911,00050,00010,000
1989-05-261,0001,0109901,01034,00010,100
1989-05-2599099099099020,0009,900
1989-05-249859909859905,0009,900
1989-05-2398098098098025,0009,800
1989-05-221,0101,0201,0001,00032,00010,000
1989-05-191,0101,0201,0001,01033,00010,100
1989-05-181,0201,02099599853,0009,980
1989-05-171,0101,0301,0101,03070,00010,300
1989-05-161,0101,0101,0001,01088,00010,100
1989-05-151,0101,0201,0001,00017,00010,000
1989-05-121,0101,0401,0101,02083,00010,200
1989-05-111,0101,0201,0101,01025,00010,100
1989-05-101,0001,0101,0001,01030,00010,100
1989-05-091,0301,0401,0201,020149,00010,200
1989-05-081,0301,0401,0201,03061,00010,300
1989-05-021,0301,0401,0201,02079,00010,200
1989-05-019701,0509611,010419,00010,100
1989-04-2897097095796098,0009,600
1989-04-2796696696096093,0009,600
1989-04-2695796095595645,0009,560
1989-04-2595196095195320,0009,530
1989-04-2496196195396045,0009,600
1989-04-2195597995596137,0009,610
1989-04-2095095094195017,0009,500
1989-04-1995096094094040,0009,400
1989-04-1895195794595043,0009,500
1989-04-1794495094395029,0009,500
1989-04-1494095094094315,0009,430
1989-04-1395596094094021,0009,400
1989-04-1295195593095531,0009,550
1989-04-119369419369413,0009,410
1989-04-1095596093093512,0009,350
1989-04-0794096594096513,0009,650
1989-04-0696097093093031,0009,300
1989-04-0596297196297019,0009,700
1989-04-0495097095096140,0009,610
1989-04-0392593492593039,0009,300
1989-03-3193093292092017,0009,200
1989-03-3091293091193024,0009,300
1989-03-2992092090991011,0009,100
1989-03-2891391891291815,0009,180
1989-03-2789591389091326,0009,130
1989-03-2490090889190824,0009,080
1989-03-2389190089090021,0009,000
1989-03-2291191589089032,0008,900
1989-03-209029109029109,0009,100
1989-03-1793594092092058,0009,200
1989-03-169319359319346,0009,340
1989-03-1593093593093016,0009,300
1989-03-1493093093093019,0009,300
1989-03-1393593592092011,0009,200
1989-03-109309499309406,0009,400
1989-03-0992393091593019,0009,300
1989-03-0892592592192233,0009,220
1989-03-0792292692092557,0009,250
1989-03-0692292592292514,0009,250
1989-03-0394994993093218,0009,320
1989-03-0294594593593542,0009,350
1989-03-0194094593594523,0009,450
1989-02-2894295094094025,0009,400
1989-02-2794595094094034,0009,400
1989-02-2394095093095052,0009,500
1989-02-2296096195096045,0009,600
1989-02-2198098095996017,0009,600
1989-02-209609629609629,0009,620
1989-02-1796998995298930,0009,890
1989-02-1698098097597526,0009,750
1989-02-1597098197098025,0009,800
1989-02-1498098095095033,0009,500
1989-02-1398098597897826,0009,780
1989-02-109751,0009651,00065,00010,000
1989-02-0998098597898018,0009,800
1989-02-0897598797597843,0009,780
1989-02-071,0001,00098598558,0009,850
1989-02-061,0301,0301,0101,010122,00010,100
1989-02-031,0001,0509951,030271,00010,300
1989-02-0299599599099090,0009,900
1989-02-0199599899099079,0009,900
1989-01-31990995980985142,0009,850
1989-01-3098098597698475,0009,840
1989-01-2897298097097532,0009,750
1989-01-2797598096097071,0009,700
1989-01-2695097094797078,0009,700
1989-01-2593695093595095,0009,500
1989-01-2494594593093562,0009,350
1989-01-2394595094194136,0009,410
1989-01-2094995093593533,0009,350
1989-01-1994995093695056,0009,500
1989-01-1893595093095097,0009,500
1989-01-1791193091193080,0009,300
1989-01-1390591089890582,0009,050
1989-01-1289690089089096,0008,900
1989-01-1190390388989565,0008,950
1989-01-1089789788688798,0008,870
1989-01-0990090088689732,0008,970
1989-01-0690090088588537,0008,850
1989-01-05900900890890109,0008,900
1989-01-049009008908907,0008,900

分割・併合履歴 : [2017-06-28]1株→0.1株