2215 第一屋製パン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 426 | 426 | 415 | 416 | 10,000 | 4,160 |
| 1992-12-29 | 418 | 426 | 418 | 426 | 18,000 | 4,260 |
| 1992-12-28 | 423 | 423 | 410 | 410 | 7,000 | 4,100 |
| 1992-12-25 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1992-12-24 | 423 | 425 | 420 | 420 | 22,000 | 4,200 |
| 1992-12-22 | 423 | 423 | 418 | 423 | 28,000 | 4,230 |
| 1992-12-21 | 423 | 426 | 420 | 421 | 55,000 | 4,210 |
| 1992-12-18 | 420 | 423 | 417 | 420 | 42,000 | 4,200 |
| 1992-12-17 | 418 | 420 | 418 | 420 | 28,000 | 4,200 |
| 1992-12-16 | 410 | 420 | 410 | 418 | 19,000 | 4,180 |
| 1992-12-15 | 400 | 410 | 390 | 410 | 122,000 | 4,100 |
| 1992-12-14 | 415 | 420 | 410 | 410 | 22,000 | 4,100 |
| 1992-12-11 | 421 | 421 | 418 | 420 | 69,000 | 4,200 |
| 1992-12-10 | 426 | 426 | 420 | 420 | 140,000 | 4,200 |
| 1992-12-09 | 423 | 425 | 423 | 423 | 62,000 | 4,230 |
| 1992-12-08 | 421 | 424 | 421 | 423 | 49,000 | 4,230 |
| 1992-12-07 | 423 | 430 | 423 | 423 | 19,000 | 4,230 |
| 1992-12-04 | 422 | 423 | 422 | 423 | 22,000 | 4,230 |
| 1992-12-03 | 423 | 423 | 422 | 423 | 25,000 | 4,230 |
| 1992-12-02 | 423 | 423 | 422 | 423 | 19,000 | 4,230 |
| 1992-12-01 | 425 | 430 | 423 | 423 | 38,000 | 4,230 |
| 1992-11-30 | 430 | 430 | 425 | 425 | 20,000 | 4,250 |
| 1992-11-27 | 430 | 430 | 425 | 425 | 12,000 | 4,250 |
| 1992-11-26 | 413 | 413 | 413 | 413 | 13,000 | 4,130 |
| 1992-11-25 | 415 | 416 | 414 | 414 | 26,000 | 4,140 |
| 1992-11-24 | 414 | 419 | 414 | 415 | 14,000 | 4,150 |
| 1992-11-20 | 420 | 420 | 410 | 410 | 20,000 | 4,100 |
| 1992-11-19 | 426 | 431 | 423 | 425 | 19,000 | 4,250 |
| 1992-11-18 | 435 | 435 | 425 | 425 | 5,000 | 4,250 |
| 1992-11-17 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1992-11-16 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1992-11-12 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1992-11-06 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1992-11-02 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1992-10-30 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1992-10-27 | 499 | 501 | 499 | 501 | 4,000 | 5,010 |
| 1992-10-26 | 500 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1992-10-23 | 490 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1992-10-22 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-10-20 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1992-10-16 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 1992-10-12 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1992-10-09 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1992-10-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-10-07 | 475 | 475 | 475 | 475 | 11,000 | 4,750 |
| 1992-10-05 | 535 | 535 | 535 | 535 | 8,000 | 5,350 |
| 1992-10-02 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1992-09-30 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1992-09-29 | 535 | 535 | 525 | 525 | 3,000 | 5,250 |
| 1992-09-28 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1992-09-25 | 532 | 532 | 531 | 531 | 15,000 | 5,310 |
| 1992-09-24 | 524 | 532 | 524 | 532 | 3,000 | 5,320 |
| 1992-09-22 | 524 | 524 | 524 | 524 | 10,000 | 5,240 |
| 1992-09-21 | 514 | 524 | 514 | 524 | 5,000 | 5,240 |
| 1992-09-18 | 524 | 524 | 524 | 524 | 11,000 | 5,240 |
| 1992-09-17 | 520 | 524 | 520 | 524 | 4,000 | 5,240 |
| 1992-09-16 | 530 | 530 | 525 | 525 | 25,000 | 5,250 |
| 1992-09-14 | 520 | 539 | 520 | 525 | 13,000 | 5,250 |
| 1992-09-11 | 515 | 525 | 515 | 520 | 28,000 | 5,200 |
| 1992-09-10 | 520 | 525 | 520 | 525 | 7,000 | 5,250 |
| 1992-09-09 | 515 | 520 | 510 | 520 | 33,000 | 5,200 |
| 1992-09-08 | 514 | 516 | 514 | 515 | 55,000 | 5,150 |
| 1992-09-07 | 510 | 515 | 510 | 515 | 11,000 | 5,150 |
| 1992-09-03 | 481 | 490 | 481 | 490 | 13,000 | 4,900 |
| 1992-09-02 | 477 | 480 | 471 | 480 | 5,000 | 4,800 |
| 1992-09-01 | 482 | 485 | 480 | 480 | 16,000 | 4,800 |
| 1992-08-31 | 470 | 472 | 470 | 472 | 25,000 | 4,720 |
| 1992-08-28 | 454 | 454 | 454 | 454 | 30,000 | 4,540 |
| 1992-08-27 | 421 | 430 | 421 | 430 | 4,000 | 4,300 |
| 1992-08-26 | 416 | 418 | 416 | 418 | 4,000 | 4,180 |
| 1992-08-25 | 415 | 420 | 415 | 420 | 11,000 | 4,200 |
| 1992-08-21 | 393 | 400 | 393 | 400 | 7,000 | 4,000 |
| 1992-08-20 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1992-08-19 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1992-08-18 | 371 | 371 | 370 | 370 | 13,000 | 3,700 |
| 1992-08-14 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-08-13 | 335 | 335 | 335 | 335 | 19,000 | 3,350 |
| 1992-08-11 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-08-10 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1992-08-07 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1992-08-05 | 440 | 445 | 440 | 445 | 2,000 | 4,450 |
| 1992-08-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-07-31 | 440 | 455 | 440 | 455 | 27,000 | 4,550 |
| 1992-07-30 | 455 | 455 | 445 | 445 | 8,000 | 4,450 |
| 1992-07-29 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 1992-07-28 | 456 | 456 | 445 | 445 | 11,000 | 4,450 |
| 1992-07-27 | 450 | 456 | 450 | 455 | 23,000 | 4,550 |
| 1992-07-24 | 451 | 451 | 450 | 450 | 7,000 | 4,500 |
| 1992-07-23 | 445 | 450 | 445 | 450 | 11,000 | 4,500 |
| 1992-07-22 | 480 | 480 | 465 | 465 | 7,000 | 4,650 |
| 1992-07-21 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-07-17 | 505 | 505 | 495 | 495 | 4,000 | 4,950 |
| 1992-07-16 | 511 | 511 | 505 | 505 | 7,000 | 5,050 |
| 1992-07-15 | 514 | 514 | 505 | 505 | 5,000 | 5,050 |
| 1992-07-14 | 524 | 524 | 515 | 515 | 4,000 | 5,150 |
| 1992-07-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-07-10 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1992-07-09 | 533 | 533 | 504 | 504 | 11,000 | 5,040 |
| 1992-07-08 | 520 | 523 | 520 | 523 | 6,000 | 5,230 |
| 1992-07-07 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-07-06 | 529 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1992-07-03 | 520 | 530 | 520 | 530 | 7,000 | 5,300 |
| 1992-07-02 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1992-07-01 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1992-06-30 | 482 | 482 | 480 | 480 | 13,000 | 4,800 |
| 1992-06-29 | 483 | 483 | 482 | 482 | 5,000 | 4,820 |
| 1992-06-26 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1992-06-25 | 485 | 485 | 480 | 480 | 9,000 | 4,800 |
| 1992-06-24 | 481 | 491 | 481 | 486 | 6,000 | 4,860 |
| 1992-06-23 | 490 | 490 | 480 | 480 | 11,000 | 4,800 |
| 1992-06-22 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1992-06-19 | 511 | 520 | 511 | 515 | 7,000 | 5,150 |
| 1992-06-18 | 531 | 531 | 510 | 510 | 14,000 | 5,100 |
| 1992-06-17 | 539 | 540 | 531 | 531 | 17,000 | 5,310 |
| 1992-06-16 | 540 | 541 | 539 | 539 | 27,000 | 5,390 |
| 1992-06-15 | 541 | 541 | 540 | 540 | 8,000 | 5,400 |
| 1992-06-12 | 550 | 552 | 546 | 552 | 22,000 | 5,520 |
| 1992-06-11 | 550 | 555 | 550 | 555 | 4,000 | 5,550 |
| 1992-06-09 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1992-06-05 | 570 | 570 | 550 | 550 | 18,000 | 5,500 |
| 1992-06-04 | 575 | 575 | 574 | 575 | 5,000 | 5,750 |
| 1992-06-03 | 580 | 580 | 572 | 572 | 4,000 | 5,720 |
| 1992-06-02 | 579 | 579 | 570 | 570 | 3,000 | 5,700 |
| 1992-06-01 | 580 | 580 | 571 | 571 | 14,000 | 5,710 |
| 1992-05-29 | 560 | 560 | 559 | 560 | 241,000 | 5,600 |
| 1992-05-28 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1992-05-27 | 560 | 560 | 535 | 535 | 4,000 | 5,350 |
| 1992-05-22 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-05-21 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-05-20 | 560 | 560 | 540 | 540 | 12,000 | 5,400 |
| 1992-05-19 | 532 | 550 | 532 | 550 | 6,000 | 5,500 |
| 1992-05-18 | 550 | 550 | 550 | 550 | 18,000 | 5,500 |
| 1992-05-15 | 569 | 569 | 550 | 550 | 7,000 | 5,500 |
| 1992-05-14 | 589 | 589 | 570 | 570 | 6,000 | 5,700 |
| 1992-05-13 | 580 | 590 | 580 | 590 | 20,000 | 5,900 |
| 1992-05-12 | 572 | 572 | 572 | 572 | 13,000 | 5,720 |
| 1992-05-11 | 528 | 535 | 522 | 522 | 51,000 | 5,220 |
| 1992-05-08 | 530 | 530 | 520 | 520 | 12,000 | 5,200 |
| 1992-05-07 | 518 | 530 | 518 | 530 | 3,000 | 5,300 |
| 1992-05-06 | 510 | 528 | 510 | 528 | 2,000 | 5,280 |
| 1992-04-30 | 540 | 540 | 505 | 505 | 7,000 | 5,050 |
| 1992-04-28 | 520 | 525 | 520 | 525 | 14,000 | 5,250 |
| 1992-04-27 | 500 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1992-04-24 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1992-04-23 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-04-21 | 530 | 530 | 510 | 510 | 10,000 | 5,100 |
| 1992-04-20 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1992-04-17 | 523 | 531 | 522 | 530 | 9,000 | 5,300 |
| 1992-04-16 | 531 | 531 | 522 | 522 | 7,000 | 5,220 |
| 1992-04-15 | 495 | 500 | 495 | 496 | 9,000 | 4,960 |
| 1992-04-14 | 480 | 490 | 480 | 490 | 5,000 | 4,900 |
| 1992-04-13 | 490 | 490 | 490 | 490 | 24,000 | 4,900 |
| 1992-04-10 | 460 | 470 | 455 | 465 | 17,000 | 4,650 |
| 1992-04-09 | 484 | 485 | 465 | 465 | 14,000 | 4,650 |
| 1992-04-08 | 500 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1992-04-07 | 520 | 520 | 500 | 500 | 11,000 | 5,000 |
| 1992-04-06 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1992-04-03 | 510 | 510 | 510 | 510 | 15,000 | 5,100 |
| 1992-04-02 | 530 | 530 | 519 | 519 | 13,000 | 5,190 |
| 1992-04-01 | 560 | 560 | 530 | 530 | 19,000 | 5,300 |
| 1992-03-31 | 560 | 570 | 560 | 570 | 19,000 | 5,700 |
| 1992-03-30 | 580 | 580 | 560 | 560 | 11,000 | 5,600 |
| 1992-03-27 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-03-26 | 573 | 573 | 570 | 570 | 4,000 | 5,700 |
| 1992-03-25 | 572 | 582 | 572 | 572 | 4,000 | 5,720 |
| 1992-03-24 | 583 | 583 | 580 | 582 | 11,000 | 5,820 |
| 1992-03-23 | 570 | 600 | 570 | 592 | 6,000 | 5,920 |
| 1992-03-19 | 540 | 580 | 540 | 578 | 30,000 | 5,780 |
| 1992-03-18 | 550 | 550 | 550 | 550 | 72,000 | 5,500 |
| 1992-03-17 | 600 | 601 | 600 | 601 | 8,000 | 6,010 |
| 1992-03-16 | 601 | 601 | 600 | 600 | 7,000 | 6,000 |
| 1992-03-13 | 620 | 621 | 620 | 621 | 17,000 | 6,210 |
| 1992-03-12 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1992-03-11 | 635 | 635 | 624 | 624 | 6,000 | 6,240 |
| 1992-03-10 | 645 | 645 | 632 | 632 | 9,000 | 6,320 |
| 1992-03-06 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-03-04 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1992-03-03 | 675 | 675 | 656 | 656 | 4,000 | 6,560 |
| 1992-03-02 | 645 | 645 | 644 | 645 | 19,000 | 6,450 |
| 1992-02-28 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1992-02-27 | 665 | 665 | 645 | 645 | 8,000 | 6,450 |
| 1992-02-26 | 670 | 670 | 665 | 665 | 3,000 | 6,650 |
| 1992-02-25 | 666 | 666 | 655 | 655 | 5,000 | 6,550 |
| 1992-02-21 | 685 | 685 | 665 | 665 | 10,000 | 6,650 |
| 1992-02-20 | 665 | 665 | 665 | 665 | 5,000 | 6,650 |
| 1992-02-18 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1992-02-17 | 682 | 690 | 682 | 690 | 11,000 | 6,900 |
| 1992-02-14 | 690 | 699 | 690 | 699 | 4,000 | 6,990 |
| 1992-02-12 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-02-10 | 700 | 700 | 690 | 690 | 14,000 | 6,900 |
| 1992-02-07 | 667 | 670 | 667 | 670 | 16,000 | 6,700 |
| 1992-02-06 | 670 | 670 | 670 | 670 | 24,000 | 6,700 |
| 1992-02-05 | 671 | 680 | 671 | 677 | 6,000 | 6,770 |
| 1992-02-04 | 680 | 680 | 670 | 670 | 12,000 | 6,700 |
| 1992-01-31 | 664 | 680 | 664 | 680 | 31,000 | 6,800 |
| 1992-01-30 | 665 | 668 | 665 | 668 | 10,000 | 6,680 |
| 1992-01-29 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1992-01-28 | 664 | 664 | 664 | 664 | 1,000 | 6,640 |
| 1992-01-27 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1992-01-24 | 669 | 669 | 665 | 665 | 14,000 | 6,650 |
| 1992-01-23 | 670 | 670 | 669 | 669 | 9,000 | 6,690 |
| 1992-01-22 | 677 | 677 | 665 | 666 | 21,000 | 6,660 |
| 1992-01-21 | 698 | 698 | 687 | 687 | 12,000 | 6,870 |
| 1992-01-20 | 710 | 710 | 700 | 700 | 34,000 | 7,000 |
| 1992-01-17 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1992-01-16 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1992-01-14 | 700 | 701 | 700 | 701 | 7,000 | 7,010 |
| 1992-01-13 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1992-01-10 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1992-01-09 | 701 | 710 | 701 | 710 | 14,000 | 7,100 |
| 1992-01-08 | 708 | 711 | 708 | 711 | 3,000 | 7,110 |
| 1992-01-07 | 712 | 712 | 707 | 708 | 10,000 | 7,080 |
| 1992-01-06 | 715 | 715 | 710 | 710 | 14,000 | 7,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
