2215 第一屋製パン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 660 | 660 | 650 | 660 | 8,000 | 6,600 |
| 1990-12-27 | 660 | 662 | 650 | 650 | 3,000 | 6,500 |
| 1990-12-26 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-12-25 | 674 | 674 | 662 | 662 | 5,000 | 6,620 |
| 1990-12-21 | 689 | 690 | 675 | 675 | 12,000 | 6,750 |
| 1990-12-20 | 710 | 710 | 690 | 690 | 22,000 | 6,900 |
| 1990-12-19 | 720 | 720 | 700 | 700 | 6,000 | 7,000 |
| 1990-12-18 | 722 | 722 | 707 | 720 | 5,000 | 7,200 |
| 1990-12-17 | 725 | 725 | 722 | 722 | 8,000 | 7,220 |
| 1990-12-14 | 727 | 727 | 725 | 725 | 6,000 | 7,250 |
| 1990-12-13 | 736 | 737 | 736 | 737 | 3,000 | 7,370 |
| 1990-12-12 | 725 | 726 | 725 | 725 | 9,000 | 7,250 |
| 1990-12-11 | 735 | 735 | 722 | 722 | 6,000 | 7,220 |
| 1990-12-10 | 730 | 730 | 725 | 725 | 6,000 | 7,250 |
| 1990-12-07 | 719 | 719 | 719 | 719 | 10,000 | 7,190 |
| 1990-12-04 | 721 | 721 | 720 | 720 | 3,000 | 7,200 |
| 1990-12-03 | 740 | 740 | 720 | 720 | 30,000 | 7,200 |
| 1990-11-29 | 784 | 784 | 770 | 770 | 23,000 | 7,700 |
| 1990-11-28 | 798 | 810 | 780 | 780 | 64,000 | 7,800 |
| 1990-11-27 | 790 | 811 | 790 | 800 | 87,000 | 8,000 |
| 1990-11-26 | 791 | 800 | 791 | 795 | 13,000 | 7,950 |
| 1990-11-22 | 755 | 780 | 755 | 780 | 29,000 | 7,800 |
| 1990-11-21 | 760 | 760 | 749 | 749 | 5,000 | 7,490 |
| 1990-11-20 | 768 | 770 | 767 | 767 | 48,000 | 7,670 |
| 1990-11-19 | 741 | 770 | 741 | 770 | 12,000 | 7,700 |
| 1990-11-16 | 726 | 740 | 726 | 740 | 4,000 | 7,400 |
| 1990-11-15 | 731 | 740 | 728 | 740 | 42,000 | 7,400 |
| 1990-11-14 | 725 | 730 | 725 | 730 | 4,000 | 7,300 |
| 1990-11-13 | 701 | 720 | 701 | 711 | 4,000 | 7,110 |
| 1990-11-09 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-11-08 | 750 | 750 | 740 | 740 | 9,000 | 7,400 |
| 1990-11-06 | 760 | 778 | 760 | 760 | 22,000 | 7,600 |
| 1990-11-05 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1990-11-02 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1990-11-01 | 762 | 762 | 740 | 740 | 16,000 | 7,400 |
| 1990-10-31 | 780 | 780 | 760 | 760 | 6,000 | 7,600 |
| 1990-10-30 | 789 | 789 | 787 | 787 | 6,000 | 7,870 |
| 1990-10-29 | 790 | 790 | 790 | 790 | 51,000 | 7,900 |
| 1990-10-26 | 760 | 790 | 760 | 781 | 31,000 | 7,810 |
| 1990-10-25 | 740 | 755 | 740 | 755 | 73,000 | 7,550 |
| 1990-10-24 | 721 | 736 | 721 | 736 | 31,000 | 7,360 |
| 1990-10-23 | 741 | 741 | 736 | 737 | 314,000 | 7,370 |
| 1990-10-22 | 735 | 735 | 735 | 735 | 8,000 | 7,350 |
| 1990-10-19 | 691 | 725 | 691 | 700 | 21,000 | 7,000 |
| 1990-10-18 | 671 | 690 | 671 | 690 | 11,000 | 6,900 |
| 1990-10-17 | 651 | 670 | 651 | 670 | 8,000 | 6,700 |
| 1990-10-16 | 670 | 670 | 640 | 640 | 32,000 | 6,400 |
| 1990-10-15 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1990-10-12 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1990-10-11 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1990-10-09 | 670 | 671 | 662 | 671 | 17,000 | 6,710 |
| 1990-10-08 | 640 | 655 | 631 | 651 | 70,000 | 6,510 |
| 1990-10-05 | 647 | 653 | 645 | 645 | 98,000 | 6,450 |
| 1990-10-04 | 654 | 660 | 646 | 646 | 11,000 | 6,460 |
| 1990-10-03 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1990-10-02 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1990-10-01 | 610 | 610 | 610 | 610 | 13,000 | 6,100 |
| 1990-09-28 | 670 | 670 | 670 | 670 | 13,000 | 6,700 |
| 1990-09-27 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1990-09-26 | 726 | 726 | 700 | 700 | 33,000 | 7,000 |
| 1990-09-25 | 740 | 740 | 720 | 720 | 5,000 | 7,200 |
| 1990-09-21 | 750 | 750 | 720 | 740 | 29,000 | 7,400 |
| 1990-09-20 | 750 | 750 | 750 | 750 | 22,000 | 7,500 |
| 1990-09-19 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1990-09-18 | 755 | 755 | 750 | 750 | 5,000 | 7,500 |
| 1990-09-17 | 756 | 756 | 755 | 755 | 4,000 | 7,550 |
| 1990-09-14 | 755 | 755 | 755 | 755 | 9,000 | 7,550 |
| 1990-09-13 | 753 | 756 | 753 | 755 | 4,000 | 7,550 |
| 1990-09-12 | 740 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1990-09-10 | 731 | 731 | 731 | 731 | 9,000 | 7,310 |
| 1990-09-07 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1990-09-06 | 771 | 771 | 750 | 750 | 9,000 | 7,500 |
| 1990-09-05 | 775 | 780 | 756 | 756 | 15,000 | 7,560 |
| 1990-09-04 | 794 | 795 | 780 | 780 | 17,000 | 7,800 |
| 1990-09-03 | 781 | 806 | 781 | 794 | 16,000 | 7,940 |
| 1990-08-31 | 762 | 762 | 762 | 762 | 2,000 | 7,620 |
| 1990-08-30 | 759 | 759 | 759 | 759 | 3,000 | 7,590 |
| 1990-08-29 | 770 | 770 | 760 | 760 | 10,000 | 7,600 |
| 1990-08-28 | 779 | 779 | 770 | 770 | 6,000 | 7,700 |
| 1990-08-27 | 749 | 752 | 749 | 749 | 7,000 | 7,490 |
| 1990-08-24 | 785 | 785 | 770 | 770 | 19,000 | 7,700 |
| 1990-08-22 | 855 | 855 | 855 | 855 | 5,000 | 8,550 |
| 1990-08-21 | 880 | 880 | 870 | 870 | 2,000 | 8,700 |
| 1990-08-20 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1990-08-17 | 899 | 900 | 899 | 900 | 2,000 | 9,000 |
| 1990-08-15 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1990-08-14 | 875 | 875 | 870 | 870 | 7,000 | 8,700 |
| 1990-08-10 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
| 1990-08-09 | 950 | 950 | 930 | 930 | 5,000 | 9,300 |
| 1990-08-08 | 930 | 940 | 925 | 940 | 11,000 | 9,400 |
| 1990-08-07 | 940 | 945 | 930 | 930 | 26,000 | 9,300 |
| 1990-08-06 | 940 | 950 | 940 | 950 | 8,000 | 9,500 |
| 1990-08-03 | 980 | 980 | 970 | 970 | 5,000 | 9,700 |
| 1990-08-02 | 1,020 | 1,020 | 971 | 980 | 15,000 | 9,800 |
| 1990-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1990-07-31 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 10,300 |
| 1990-07-30 | 970 | 990 | 970 | 990 | 6,000 | 9,900 |
| 1990-07-27 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 | 10,000 |
| 1990-07-26 | 1,060 | 1,060 | 1,040 | 1,040 | 17,000 | 10,400 |
| 1990-07-25 | 1,080 | 1,080 | 1,040 | 1,040 | 18,000 | 10,400 |
| 1990-07-24 | 1,060 | 1,080 | 1,050 | 1,080 | 14,000 | 10,800 |
| 1990-07-23 | 1,060 | 1,090 | 1,060 | 1,080 | 33,000 | 10,800 |
| 1990-07-20 | 1,040 | 1,070 | 1,040 | 1,060 | 31,000 | 10,600 |
| 1990-07-18 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 10,400 |
| 1990-07-17 | 1,020 | 1,030 | 1,000 | 1,030 | 13,000 | 10,300 |
| 1990-07-16 | 1,040 | 1,050 | 1,030 | 1,030 | 22,000 | 10,300 |
| 1990-07-13 | 1,050 | 1,070 | 1,050 | 1,060 | 143,000 | 10,600 |
| 1990-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 25,000 | 10,100 |
| 1990-07-11 | 990 | 1,000 | 990 | 1,000 | 6,000 | 10,000 |
| 1990-07-10 | 1,000 | 1,050 | 1,000 | 1,010 | 12,000 | 10,100 |
| 1990-07-09 | 995 | 1,000 | 995 | 1,000 | 11,000 | 10,000 |
| 1990-07-06 | 970 | 980 | 961 | 965 | 25,000 | 9,650 |
| 1990-07-05 | 1,000 | 1,000 | 981 | 981 | 28,000 | 9,810 |
| 1990-07-04 | 999 | 1,000 | 999 | 999 | 20,000 | 9,990 |
| 1990-07-03 | 1,000 | 1,000 | 999 | 999 | 20,000 | 9,990 |
| 1990-07-02 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-06-29 | 997 | 1,020 | 997 | 998 | 47,000 | 9,980 |
| 1990-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1990-06-27 | 1,000 | 1,000 | 980 | 980 | 33,000 | 9,800 |
| 1990-06-26 | 997 | 997 | 990 | 990 | 11,000 | 9,900 |
| 1990-06-25 | 1,000 | 1,010 | 997 | 998 | 61,000 | 9,980 |
| 1990-06-22 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 | 10,100 |
| 1990-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1990-06-19 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 | 10,400 |
| 1990-06-18 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1990-06-15 | 1,080 | 1,080 | 1,030 | 1,030 | 15,000 | 10,300 |
| 1990-06-14 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 10,500 |
| 1990-06-13 | 1,050 | 1,050 | 1,000 | 1,000 | 33,000 | 10,000 |
| 1990-06-12 | 1,030 | 1,060 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1990-06-08 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-06-07 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 10,500 |
| 1990-06-05 | 1,060 | 1,070 | 1,050 | 1,050 | 19,000 | 10,500 |
| 1990-06-04 | 1,050 | 1,080 | 1,050 | 1,060 | 8,000 | 10,600 |
| 1990-06-01 | 1,040 | 1,040 | 1,030 | 1,030 | 33,000 | 10,300 |
| 1990-05-31 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 10,300 |
| 1990-05-30 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 | 10,300 |
| 1990-05-29 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 | 10,400 |
| 1990-05-28 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 10,400 |
| 1990-05-25 | 1,030 | 1,030 | 1,000 | 1,010 | 26,000 | 10,100 |
| 1990-05-24 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 10,400 |
| 1990-05-23 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1990-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1990-05-21 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1990-05-18 | 1,090 | 1,100 | 1,090 | 1,100 | 30,000 | 11,000 |
| 1990-05-17 | 1,100 | 1,150 | 1,100 | 1,100 | 24,000 | 11,000 |
| 1990-05-16 | 1,120 | 1,120 | 1,100 | 1,100 | 26,000 | 11,000 |
| 1990-05-15 | 1,060 | 1,110 | 1,050 | 1,090 | 35,000 | 10,900 |
| 1990-05-14 | 1,060 | 1,080 | 1,060 | 1,070 | 19,000 | 10,700 |
| 1990-05-11 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 10,600 |
| 1990-05-10 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 10,500 |
| 1990-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 10,600 |
| 1990-05-08 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-05-07 | 995 | 1,000 | 995 | 1,000 | 16,000 | 10,000 |
| 1990-05-02 | 961 | 980 | 961 | 965 | 29,000 | 9,650 |
| 1990-05-01 | 980 | 980 | 961 | 961 | 6,000 | 9,610 |
| 1990-04-27 | 1,010 | 1,010 | 980 | 980 | 53,000 | 9,800 |
| 1990-04-25 | 907 | 907 | 905 | 906 | 6,000 | 9,060 |
| 1990-04-24 | 906 | 906 | 904 | 904 | 12,000 | 9,040 |
| 1990-04-23 | 929 | 929 | 906 | 906 | 11,000 | 9,060 |
| 1990-04-20 | 955 | 955 | 934 | 935 | 9,000 | 9,350 |
| 1990-04-19 | 905 | 905 | 905 | 905 | 6,000 | 9,050 |
| 1990-04-18 | 902 | 902 | 902 | 902 | 5,000 | 9,020 |
| 1990-04-17 | 900 | 901 | 900 | 900 | 20,000 | 9,000 |
| 1990-04-16 | 900 | 900 | 900 | 900 | 19,000 | 9,000 |
| 1990-04-13 | 901 | 901 | 900 | 900 | 18,000 | 9,000 |
| 1990-04-12 | 906 | 921 | 901 | 901 | 48,000 | 9,010 |
| 1990-04-11 | 881 | 901 | 881 | 901 | 12,000 | 9,010 |
| 1990-04-10 | 911 | 911 | 880 | 880 | 44,000 | 8,800 |
| 1990-04-09 | 901 | 912 | 900 | 910 | 40,000 | 9,100 |
| 1990-04-06 | 840 | 860 | 830 | 860 | 91,000 | 8,600 |
| 1990-04-04 | 930 | 930 | 899 | 900 | 26,000 | 9,000 |
| 1990-04-03 | 930 | 940 | 911 | 940 | 127,000 | 9,400 |
| 1990-04-02 | 1,010 | 1,010 | 959 | 960 | 76,000 | 9,600 |
| 1990-03-30 | 1,020 | 1,050 | 1,010 | 1,050 | 52,000 | 10,500 |
| 1990-03-29 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 | 10,300 |
| 1990-03-28 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 | 10,300 |
| 1990-03-27 | 1,020 | 1,070 | 1,000 | 1,070 | 49,000 | 10,700 |
| 1990-03-26 | 1,000 | 1,070 | 1,000 | 1,040 | 18,000 | 10,400 |
| 1990-03-23 | 991 | 1,040 | 991 | 1,000 | 98,000 | 10,000 |
| 1990-03-22 | 990 | 990 | 990 | 990 | 20,000 | 9,900 |
| 1990-03-20 | 1,180 | 1,180 | 1,090 | 1,090 | 29,000 | 10,900 |
| 1990-03-19 | 1,260 | 1,270 | 1,240 | 1,240 | 26,000 | 12,400 |
| 1990-03-16 | 1,260 | 1,270 | 1,240 | 1,270 | 57,000 | 12,700 |
| 1990-03-15 | 1,220 | 1,260 | 1,220 | 1,250 | 44,000 | 12,500 |
| 1990-03-14 | 1,220 | 1,270 | 1,220 | 1,250 | 35,000 | 12,500 |
| 1990-03-13 | 1,290 | 1,290 | 1,230 | 1,230 | 39,000 | 12,300 |
| 1990-03-12 | 1,300 | 1,330 | 1,260 | 1,280 | 236,000 | 12,800 |
| 1990-03-09 | 1,190 | 1,310 | 1,190 | 1,300 | 380,000 | 13,000 |
| 1990-03-08 | 1,180 | 1,190 | 1,170 | 1,190 | 36,000 | 11,900 |
| 1990-03-07 | 1,200 | 1,200 | 1,190 | 1,190 | 24,000 | 11,900 |
| 1990-03-06 | 1,130 | 1,240 | 1,130 | 1,160 | 167,000 | 11,600 |
| 1990-03-05 | 1,180 | 1,200 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1990-03-02 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 12,000 |
| 1990-03-01 | 1,170 | 1,230 | 1,170 | 1,230 | 12,000 | 12,300 |
| 1990-02-28 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1990-02-27 | 1,100 | 1,120 | 1,100 | 1,120 | 57,000 | 11,200 |
| 1990-02-23 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 | 11,800 |
| 1990-02-22 | 1,220 | 1,220 | 1,190 | 1,200 | 31,000 | 12,000 |
| 1990-02-21 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1990-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1990-02-19 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 | 12,700 |
| 1990-02-16 | 1,270 | 1,270 | 1,250 | 1,270 | 29,000 | 12,700 |
| 1990-02-15 | 1,270 | 1,270 | 1,250 | 1,250 | 25,000 | 12,500 |
| 1990-02-14 | 1,260 | 1,280 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1990-02-13 | 1,260 | 1,280 | 1,250 | 1,250 | 17,000 | 12,500 |
| 1990-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 12,500 |
| 1990-02-08 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 | 12,500 |
| 1990-02-07 | 1,240 | 1,250 | 1,240 | 1,250 | 41,000 | 12,500 |
| 1990-02-06 | 1,250 | 1,250 | 1,240 | 1,250 | 21,000 | 12,500 |
| 1990-02-05 | 1,270 | 1,270 | 1,240 | 1,240 | 63,000 | 12,400 |
| 1990-02-02 | 1,270 | 1,270 | 1,250 | 1,260 | 19,000 | 12,600 |
| 1990-02-01 | 1,250 | 1,260 | 1,230 | 1,250 | 14,000 | 12,500 |
| 1990-01-31 | 1,230 | 1,250 | 1,220 | 1,250 | 14,000 | 12,500 |
| 1990-01-30 | 1,240 | 1,260 | 1,220 | 1,220 | 21,000 | 12,200 |
| 1990-01-29 | 1,210 | 1,240 | 1,200 | 1,240 | 27,000 | 12,400 |
| 1990-01-26 | 1,260 | 1,280 | 1,250 | 1,250 | 15,000 | 12,500 |
| 1990-01-25 | 1,270 | 1,270 | 1,260 | 1,260 | 19,000 | 12,600 |
| 1990-01-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-01-23 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 | 12,600 |
| 1990-01-22 | 1,290 | 1,290 | 1,260 | 1,290 | 12,000 | 12,900 |
| 1990-01-19 | 1,240 | 1,300 | 1,240 | 1,300 | 80,000 | 13,000 |
| 1990-01-18 | 1,270 | 1,280 | 1,240 | 1,240 | 55,000 | 12,400 |
| 1990-01-17 | 1,270 | 1,270 | 1,250 | 1,270 | 17,000 | 12,700 |
| 1990-01-16 | 1,270 | 1,270 | 1,240 | 1,240 | 39,000 | 12,400 |
| 1990-01-12 | 1,250 | 1,280 | 1,250 | 1,270 | 70,000 | 12,700 |
| 1990-01-11 | 1,270 | 1,280 | 1,240 | 1,240 | 62,000 | 12,400 |
| 1990-01-10 | 1,300 | 1,300 | 1,250 | 1,260 | 69,000 | 12,600 |
| 1990-01-09 | 1,300 | 1,300 | 1,270 | 1,270 | 64,000 | 12,700 |
| 1990-01-08 | 1,300 | 1,310 | 1,300 | 1,300 | 105,000 | 13,000 |
| 1990-01-05 | 1,370 | 1,370 | 1,320 | 1,330 | 119,000 | 13,300 |
| 1990-01-04 | 1,390 | 1,390 | 1,370 | 1,370 | 37,000 | 13,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
