2215 第一屋製パン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 705 | 710 | 705 | 705 | 7,000 | 7,050 |
| 1991-12-27 | 713 | 713 | 712 | 712 | 3,000 | 7,120 |
| 1991-12-26 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1991-12-25 | 690 | 700 | 690 | 700 | 27,000 | 7,000 |
| 1991-12-24 | 720 | 725 | 690 | 690 | 32,000 | 6,900 |
| 1991-12-20 | 730 | 737 | 711 | 720 | 9,000 | 7,200 |
| 1991-12-19 | 740 | 740 | 730 | 730 | 7,000 | 7,300 |
| 1991-12-18 | 739 | 740 | 739 | 740 | 19,000 | 7,400 |
| 1991-12-17 | 745 | 745 | 740 | 740 | 13,000 | 7,400 |
| 1991-12-16 | 737 | 745 | 737 | 745 | 10,000 | 7,450 |
| 1991-12-13 | 730 | 741 | 730 | 730 | 28,000 | 7,300 |
| 1991-12-12 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-12-11 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-12-10 | 755 | 755 | 750 | 750 | 2,000 | 7,500 |
| 1991-12-09 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1991-12-06 | 748 | 748 | 735 | 740 | 12,000 | 7,400 |
| 1991-12-05 | 745 | 745 | 738 | 738 | 19,000 | 7,380 |
| 1991-12-04 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1991-12-03 | 735 | 736 | 735 | 735 | 29,000 | 7,350 |
| 1991-11-29 | 740 | 740 | 735 | 735 | 7,000 | 7,350 |
| 1991-11-28 | 740 | 740 | 734 | 734 | 9,000 | 7,340 |
| 1991-11-27 | 750 | 750 | 740 | 740 | 19,000 | 7,400 |
| 1991-11-26 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-11-25 | 758 | 758 | 750 | 750 | 30,000 | 7,500 |
| 1991-11-22 | 766 | 772 | 765 | 765 | 29,000 | 7,650 |
| 1991-11-21 | 770 | 784 | 770 | 776 | 15,000 | 7,760 |
| 1991-11-20 | 753 | 770 | 753 | 770 | 24,000 | 7,700 |
| 1991-11-19 | 753 | 761 | 753 | 761 | 9,000 | 7,610 |
| 1991-11-18 | 763 | 763 | 749 | 753 | 17,000 | 7,530 |
| 1991-11-15 | 783 | 783 | 780 | 783 | 22,000 | 7,830 |
| 1991-11-14 | 786 | 786 | 783 | 783 | 5,000 | 7,830 |
| 1991-11-13 | 800 | 800 | 795 | 798 | 12,000 | 7,980 |
| 1991-11-12 | 763 | 770 | 760 | 770 | 19,000 | 7,700 |
| 1991-11-11 | 787 | 787 | 770 | 770 | 9,000 | 7,700 |
| 1991-11-08 | 802 | 802 | 797 | 797 | 26,000 | 7,970 |
| 1991-11-07 | 808 | 810 | 805 | 806 | 13,000 | 8,060 |
| 1991-11-06 | 820 | 820 | 810 | 810 | 44,000 | 8,100 |
| 1991-11-05 | 809 | 824 | 809 | 820 | 34,000 | 8,200 |
| 1991-11-01 | 783 | 809 | 783 | 809 | 38,000 | 8,090 |
| 1991-10-31 | 809 | 809 | 782 | 782 | 28,000 | 7,820 |
| 1991-10-30 | 809 | 817 | 809 | 810 | 29,000 | 8,100 |
| 1991-10-29 | 791 | 809 | 791 | 807 | 35,000 | 8,070 |
| 1991-10-28 | 777 | 780 | 777 | 777 | 36,000 | 7,770 |
| 1991-10-25 | 796 | 796 | 776 | 776 | 34,000 | 7,760 |
| 1991-10-24 | 780 | 800 | 778 | 796 | 56,000 | 7,960 |
| 1991-10-23 | 770 | 777 | 770 | 777 | 29,000 | 7,770 |
| 1991-10-22 | 769 | 771 | 761 | 770 | 48,000 | 7,700 |
| 1991-10-21 | 770 | 775 | 770 | 771 | 39,000 | 7,710 |
| 1991-10-18 | 781 | 795 | 775 | 780 | 53,000 | 7,800 |
| 1991-10-17 | 781 | 791 | 781 | 791 | 33,000 | 7,910 |
| 1991-10-16 | 792 | 792 | 786 | 786 | 30,000 | 7,860 |
| 1991-10-15 | 783 | 788 | 780 | 785 | 131,000 | 7,850 |
| 1991-10-14 | 785 | 790 | 782 | 790 | 64,000 | 7,900 |
| 1991-10-11 | 800 | 800 | 772 | 772 | 37,000 | 7,720 |
| 1991-10-09 | 822 | 830 | 820 | 820 | 63,000 | 8,200 |
| 1991-10-08 | 823 | 829 | 821 | 825 | 69,000 | 8,250 |
| 1991-10-07 | 815 | 850 | 815 | 835 | 180,000 | 8,350 |
| 1991-10-04 | 776 | 827 | 776 | 820 | 149,000 | 8,200 |
| 1991-10-03 | 770 | 780 | 770 | 777 | 67,000 | 7,770 |
| 1991-10-02 | 753 | 773 | 753 | 770 | 76,000 | 7,700 |
| 1991-10-01 | 748 | 756 | 748 | 756 | 33,000 | 7,560 |
| 1991-09-30 | 758 | 761 | 756 | 758 | 33,000 | 7,580 |
| 1991-09-27 | 750 | 761 | 750 | 761 | 24,000 | 7,610 |
| 1991-09-26 | 726 | 761 | 726 | 761 | 14,000 | 7,610 |
| 1991-09-24 | 732 | 743 | 732 | 736 | 16,000 | 7,360 |
| 1991-09-20 | 755 | 755 | 743 | 743 | 17,000 | 7,430 |
| 1991-09-19 | 785 | 785 | 765 | 772 | 35,000 | 7,720 |
| 1991-09-18 | 790 | 790 | 780 | 790 | 9,000 | 7,900 |
| 1991-09-17 | 790 | 790 | 785 | 790 | 31,000 | 7,900 |
| 1991-09-13 | 790 | 790 | 770 | 777 | 31,000 | 7,770 |
| 1991-09-12 | 770 | 771 | 770 | 771 | 6,000 | 7,710 |
| 1991-09-11 | 770 | 770 | 769 | 769 | 3,000 | 7,690 |
| 1991-09-10 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1991-09-09 | 771 | 780 | 771 | 780 | 17,000 | 7,800 |
| 1991-09-06 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1991-09-05 | 775 | 775 | 771 | 771 | 3,000 | 7,710 |
| 1991-09-04 | 760 | 780 | 760 | 775 | 15,000 | 7,750 |
| 1991-09-03 | 750 | 760 | 750 | 760 | 6,000 | 7,600 |
| 1991-09-02 | 755 | 760 | 750 | 760 | 10,000 | 7,600 |
| 1991-08-30 | 765 | 765 | 765 | 765 | 4,000 | 7,650 |
| 1991-08-29 | 750 | 770 | 750 | 770 | 7,000 | 7,700 |
| 1991-08-27 | 770 | 790 | 770 | 790 | 15,000 | 7,900 |
| 1991-08-26 | 791 | 791 | 774 | 790 | 16,000 | 7,900 |
| 1991-08-23 | 797 | 798 | 797 | 798 | 2,000 | 7,980 |
| 1991-08-22 | 779 | 800 | 779 | 799 | 53,000 | 7,990 |
| 1991-08-20 | 759 | 759 | 759 | 759 | 12,000 | 7,590 |
| 1991-08-15 | 786 | 809 | 786 | 809 | 18,000 | 8,090 |
| 1991-08-13 | 786 | 786 | 786 | 786 | 11,000 | 7,860 |
| 1991-08-12 | 800 | 809 | 799 | 809 | 33,000 | 8,090 |
| 1991-08-09 | 795 | 803 | 790 | 800 | 45,000 | 8,000 |
| 1991-08-08 | 785 | 785 | 785 | 785 | 23,000 | 7,850 |
| 1991-08-06 | 742 | 745 | 742 | 745 | 4,000 | 7,450 |
| 1991-08-05 | 745 | 752 | 745 | 752 | 4,000 | 7,520 |
| 1991-08-02 | 745 | 745 | 745 | 745 | 11,000 | 7,450 |
| 1991-08-01 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1991-07-31 | 770 | 770 | 744 | 745 | 10,000 | 7,450 |
| 1991-07-30 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1991-07-29 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-07-26 | 785 | 785 | 770 | 770 | 7,000 | 7,700 |
| 1991-07-25 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1991-07-24 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1991-07-23 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1991-07-22 | 802 | 802 | 800 | 801 | 79,000 | 8,010 |
| 1991-07-19 | 800 | 802 | 800 | 802 | 31,000 | 8,020 |
| 1991-07-18 | 790 | 794 | 790 | 794 | 8,000 | 7,940 |
| 1991-07-17 | 762 | 780 | 762 | 780 | 37,000 | 7,800 |
| 1991-07-16 | 762 | 762 | 762 | 762 | 15,000 | 7,620 |
| 1991-07-12 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 1991-07-11 | 705 | 710 | 691 | 710 | 9,000 | 7,100 |
| 1991-07-10 | 704 | 704 | 704 | 704 | 3,000 | 7,040 |
| 1991-07-09 | 704 | 704 | 704 | 704 | 4,000 | 7,040 |
| 1991-07-08 | 715 | 715 | 710 | 710 | 2,000 | 7,100 |
| 1991-07-04 | 735 | 735 | 729 | 729 | 6,000 | 7,290 |
| 1991-07-03 | 750 | 750 | 731 | 735 | 11,000 | 7,350 |
| 1991-07-02 | 768 | 768 | 767 | 767 | 8,000 | 7,670 |
| 1991-07-01 | 757 | 767 | 757 | 767 | 16,000 | 7,670 |
| 1991-06-28 | 760 | 767 | 760 | 767 | 10,000 | 7,670 |
| 1991-06-27 | 760 | 760 | 760 | 760 | 8,000 | 7,600 |
| 1991-06-26 | 774 | 780 | 774 | 780 | 13,000 | 7,800 |
| 1991-06-24 | 822 | 822 | 820 | 820 | 21,000 | 8,200 |
| 1991-06-21 | 823 | 823 | 813 | 820 | 11,000 | 8,200 |
| 1991-06-20 | 814 | 820 | 814 | 815 | 33,000 | 8,150 |
| 1991-06-19 | 814 | 814 | 814 | 814 | 19,000 | 8,140 |
| 1991-06-18 | 814 | 814 | 814 | 814 | 3,000 | 8,140 |
| 1991-06-17 | 815 | 824 | 814 | 814 | 5,000 | 8,140 |
| 1991-06-14 | 811 | 814 | 810 | 814 | 18,000 | 8,140 |
| 1991-06-13 | 822 | 822 | 810 | 810 | 6,000 | 8,100 |
| 1991-06-12 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-06-11 | 835 | 835 | 835 | 835 | 5,000 | 8,350 |
| 1991-06-10 | 835 | 835 | 835 | 835 | 8,000 | 8,350 |
| 1991-06-07 | 835 | 839 | 833 | 833 | 20,000 | 8,330 |
| 1991-06-06 | 821 | 833 | 821 | 833 | 13,000 | 8,330 |
| 1991-06-05 | 821 | 821 | 821 | 821 | 4,000 | 8,210 |
| 1991-06-04 | 839 | 839 | 821 | 821 | 5,000 | 8,210 |
| 1991-06-03 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1991-05-31 | 839 | 840 | 839 | 840 | 3,000 | 8,400 |
| 1991-05-30 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1991-05-29 | 835 | 849 | 820 | 820 | 20,000 | 8,200 |
| 1991-05-28 | 835 | 835 | 815 | 831 | 6,000 | 8,310 |
| 1991-05-27 | 840 | 840 | 830 | 830 | 5,000 | 8,300 |
| 1991-05-24 | 840 | 845 | 840 | 840 | 5,000 | 8,400 |
| 1991-05-23 | 840 | 840 | 830 | 840 | 23,000 | 8,400 |
| 1991-05-22 | 825 | 840 | 825 | 840 | 12,000 | 8,400 |
| 1991-05-20 | 840 | 850 | 840 | 850 | 2,000 | 8,500 |
| 1991-05-17 | 841 | 841 | 841 | 841 | 18,000 | 8,410 |
| 1991-05-14 | 811 | 821 | 811 | 821 | 5,000 | 8,210 |
| 1991-05-13 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1991-05-10 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-05-09 | 816 | 830 | 816 | 830 | 2,000 | 8,300 |
| 1991-05-08 | 811 | 811 | 811 | 811 | 2,000 | 8,110 |
| 1991-05-07 | 830 | 831 | 830 | 830 | 6,000 | 8,300 |
| 1991-05-02 | 837 | 847 | 830 | 830 | 10,000 | 8,300 |
| 1991-04-30 | 850 | 850 | 797 | 797 | 14,000 | 7,970 |
| 1991-04-26 | 829 | 840 | 829 | 840 | 7,000 | 8,400 |
| 1991-04-25 | 851 | 851 | 840 | 840 | 5,000 | 8,400 |
| 1991-04-24 | 840 | 860 | 835 | 860 | 18,000 | 8,600 |
| 1991-04-23 | 840 | 840 | 840 | 840 | 25,000 | 8,400 |
| 1991-04-22 | 865 | 880 | 862 | 880 | 24,000 | 8,800 |
| 1991-04-19 | 889 | 889 | 862 | 862 | 20,000 | 8,620 |
| 1991-04-18 | 890 | 890 | 889 | 889 | 14,000 | 8,890 |
| 1991-04-17 | 900 | 905 | 899 | 899 | 16,000 | 8,990 |
| 1991-04-16 | 904 | 905 | 881 | 881 | 27,000 | 8,810 |
| 1991-04-15 | 890 | 910 | 880 | 904 | 43,000 | 9,040 |
| 1991-04-12 | 861 | 880 | 860 | 880 | 28,000 | 8,800 |
| 1991-04-11 | 813 | 860 | 813 | 860 | 43,000 | 8,600 |
| 1991-04-10 | 830 | 830 | 810 | 810 | 20,000 | 8,100 |
| 1991-04-09 | 840 | 840 | 838 | 838 | 6,000 | 8,380 |
| 1991-04-08 | 847 | 848 | 841 | 842 | 11,000 | 8,420 |
| 1991-04-05 | 851 | 868 | 851 | 868 | 14,000 | 8,680 |
| 1991-04-04 | 880 | 881 | 871 | 871 | 13,000 | 8,710 |
| 1991-04-03 | 884 | 890 | 876 | 890 | 54,000 | 8,900 |
| 1991-04-02 | 880 | 880 | 870 | 880 | 25,000 | 8,800 |
| 1991-04-01 | 880 | 880 | 850 | 870 | 26,000 | 8,700 |
| 1991-03-29 | 868 | 880 | 855 | 880 | 87,000 | 8,800 |
| 1991-03-28 | 809 | 870 | 806 | 870 | 119,000 | 8,700 |
| 1991-03-27 | 806 | 806 | 806 | 806 | 13,000 | 8,060 |
| 1991-03-26 | 800 | 801 | 785 | 796 | 29,000 | 7,960 |
| 1991-03-25 | 795 | 800 | 780 | 780 | 34,000 | 7,800 |
| 1991-03-22 | 771 | 790 | 770 | 790 | 15,000 | 7,900 |
| 1991-03-20 | 789 | 789 | 770 | 770 | 21,000 | 7,700 |
| 1991-03-19 | 791 | 794 | 790 | 790 | 18,000 | 7,900 |
| 1991-03-18 | 795 | 795 | 790 | 790 | 14,000 | 7,900 |
| 1991-03-15 | 781 | 789 | 775 | 789 | 13,000 | 7,890 |
| 1991-03-14 | 780 | 780 | 771 | 771 | 15,000 | 7,710 |
| 1991-03-13 | 795 | 795 | 775 | 775 | 50,000 | 7,750 |
| 1991-03-12 | 780 | 795 | 780 | 795 | 36,000 | 7,950 |
| 1991-03-11 | 750 | 780 | 750 | 774 | 20,000 | 7,740 |
| 1991-03-08 | 715 | 730 | 715 | 730 | 13,000 | 7,300 |
| 1991-03-07 | 715 | 715 | 715 | 715 | 24,000 | 7,150 |
| 1991-03-06 | 711 | 715 | 705 | 707 | 15,000 | 7,070 |
| 1991-03-05 | 716 | 716 | 705 | 705 | 6,000 | 7,050 |
| 1991-03-04 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1991-03-01 | 713 | 725 | 712 | 715 | 31,000 | 7,150 |
| 1991-02-28 | 699 | 710 | 699 | 703 | 20,000 | 7,030 |
| 1991-02-27 | 700 | 700 | 680 | 683 | 11,000 | 6,830 |
| 1991-02-26 | 696 | 710 | 685 | 690 | 26,000 | 6,900 |
| 1991-02-25 | 696 | 696 | 696 | 696 | 6,000 | 6,960 |
| 1991-02-22 | 689 | 690 | 666 | 666 | 20,000 | 6,660 |
| 1991-02-21 | 690 | 690 | 669 | 689 | 23,000 | 6,890 |
| 1991-02-20 | 714 | 714 | 690 | 690 | 16,000 | 6,900 |
| 1991-02-19 | 690 | 720 | 690 | 715 | 56,000 | 7,150 |
| 1991-02-18 | 650 | 680 | 650 | 680 | 45,000 | 6,800 |
| 1991-02-15 | 660 | 660 | 636 | 636 | 12,000 | 6,360 |
| 1991-02-14 | 635 | 650 | 635 | 650 | 68,000 | 6,500 |
| 1991-02-13 | 630 | 630 | 623 | 630 | 35,000 | 6,300 |
| 1991-02-12 | 611 | 635 | 611 | 629 | 91,000 | 6,290 |
| 1991-02-08 | 585 | 610 | 580 | 607 | 138,000 | 6,070 |
| 1991-02-07 | 585 | 585 | 585 | 585 | 62,000 | 5,850 |
| 1991-02-06 | 585 | 585 | 585 | 585 | 33,000 | 5,850 |
| 1991-02-05 | 570 | 570 | 570 | 570 | 33,000 | 5,700 |
| 1991-02-04 | 564 | 564 | 555 | 555 | 31,000 | 5,550 |
| 1991-01-31 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1991-01-30 | 573 | 573 | 570 | 570 | 8,000 | 5,700 |
| 1991-01-29 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1991-01-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1991-01-25 | 580 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1991-01-24 | 590 | 590 | 580 | 580 | 17,000 | 5,800 |
| 1991-01-23 | 589 | 590 | 580 | 590 | 6,000 | 5,900 |
| 1991-01-22 | 604 | 604 | 599 | 600 | 14,000 | 6,000 |
| 1991-01-21 | 610 | 610 | 605 | 605 | 4,000 | 6,050 |
| 1991-01-18 | 615 | 615 | 606 | 606 | 15,000 | 6,060 |
| 1991-01-17 | 605 | 605 | 605 | 605 | 7,000 | 6,050 |
| 1991-01-16 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1991-01-14 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1991-01-11 | 601 | 601 | 600 | 601 | 6,000 | 6,010 |
| 1991-01-10 | 585 | 585 | 585 | 585 | 9,000 | 5,850 |
| 1991-01-09 | 585 | 595 | 585 | 585 | 10,000 | 5,850 |
| 1991-01-08 | 590 | 600 | 584 | 584 | 15,000 | 5,840 |
| 1991-01-07 | 650 | 650 | 600 | 600 | 32,000 | 6,000 |
| 1991-01-04 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
