2215 第一屋製パン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 485 | 485 | 485 | 485 | 12,000 | 4,850 |
| 1993-12-29 | 482 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1993-12-28 | 481 | 487 | 481 | 487 | 5,000 | 4,870 |
| 1993-12-27 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1993-12-24 | 485 | 485 | 481 | 481 | 18,000 | 4,810 |
| 1993-12-22 | 499 | 499 | 485 | 486 | 18,000 | 4,860 |
| 1993-12-21 | 499 | 499 | 490 | 490 | 13,000 | 4,900 |
| 1993-12-20 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1993-12-17 | 520 | 520 | 500 | 500 | 11,000 | 5,000 |
| 1993-12-16 | 500 | 520 | 490 | 520 | 17,000 | 5,200 |
| 1993-12-15 | 505 | 510 | 495 | 495 | 16,000 | 4,950 |
| 1993-12-14 | 499 | 520 | 499 | 520 | 35,000 | 5,200 |
| 1993-12-10 | 510 | 510 | 479 | 479 | 52,000 | 4,790 |
| 1993-12-09 | 550 | 550 | 520 | 521 | 31,000 | 5,210 |
| 1993-12-08 | 555 | 555 | 540 | 550 | 39,000 | 5,500 |
| 1993-12-07 | 558 | 559 | 555 | 555 | 43,000 | 5,550 |
| 1993-12-06 | 569 | 570 | 555 | 565 | 79,000 | 5,650 |
| 1993-12-03 | 565 | 565 | 543 | 565 | 202,000 | 5,650 |
| 1993-12-02 | 556 | 580 | 546 | 565 | 616,000 | 5,650 |
| 1993-12-01 | 511 | 546 | 511 | 546 | 266,000 | 5,460 |
| 1993-11-30 | 500 | 510 | 500 | 501 | 62,000 | 5,010 |
| 1993-11-29 | 490 | 490 | 472 | 472 | 26,000 | 4,720 |
| 1993-11-26 | 493 | 505 | 490 | 505 | 85,000 | 5,050 |
| 1993-11-25 | 486 | 505 | 486 | 505 | 33,000 | 5,050 |
| 1993-11-24 | 484 | 499 | 484 | 494 | 27,000 | 4,940 |
| 1993-11-22 | 514 | 515 | 490 | 494 | 37,000 | 4,940 |
| 1993-11-19 | 491 | 510 | 490 | 505 | 31,000 | 5,050 |
| 1993-11-18 | 491 | 491 | 490 | 490 | 14,000 | 4,900 |
| 1993-11-17 | 491 | 495 | 491 | 491 | 10,000 | 4,910 |
| 1993-11-16 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1993-11-15 | 505 | 505 | 495 | 495 | 8,000 | 4,950 |
| 1993-11-12 | 472 | 510 | 472 | 506 | 26,000 | 5,060 |
| 1993-11-11 | 470 | 480 | 470 | 470 | 21,000 | 4,700 |
| 1993-11-10 | 470 | 470 | 469 | 470 | 23,000 | 4,700 |
| 1993-11-09 | 483 | 485 | 475 | 475 | 37,000 | 4,750 |
| 1993-11-08 | 496 | 496 | 485 | 485 | 26,000 | 4,850 |
| 1993-11-05 | 495 | 500 | 480 | 492 | 35,000 | 4,920 |
| 1993-11-04 | 501 | 508 | 500 | 500 | 78,000 | 5,000 |
| 1993-11-02 | 490 | 510 | 490 | 510 | 58,000 | 5,100 |
| 1993-11-01 | 500 | 500 | 495 | 495 | 16,000 | 4,950 |
| 1993-10-29 | 512 | 512 | 500 | 500 | 34,000 | 5,000 |
| 1993-10-28 | 502 | 509 | 502 | 502 | 17,000 | 5,020 |
| 1993-10-27 | 502 | 502 | 500 | 500 | 16,000 | 5,000 |
| 1993-10-26 | 500 | 508 | 500 | 501 | 41,000 | 5,010 |
| 1993-10-25 | 506 | 508 | 505 | 505 | 42,000 | 5,050 |
| 1993-10-22 | 507 | 513 | 507 | 513 | 15,000 | 5,130 |
| 1993-10-21 | 510 | 510 | 505 | 505 | 38,000 | 5,050 |
| 1993-10-20 | 519 | 519 | 515 | 515 | 34,000 | 5,150 |
| 1993-10-19 | 525 | 525 | 516 | 520 | 39,000 | 5,200 |
| 1993-10-18 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1993-10-15 | 525 | 530 | 515 | 515 | 34,000 | 5,150 |
| 1993-10-14 | 540 | 540 | 540 | 540 | 16,000 | 5,400 |
| 1993-10-13 | 537 | 540 | 520 | 540 | 49,000 | 5,400 |
| 1993-10-12 | 549 | 549 | 535 | 535 | 15,000 | 5,350 |
| 1993-10-08 | 551 | 556 | 551 | 556 | 17,000 | 5,560 |
| 1993-10-07 | 560 | 560 | 551 | 553 | 9,000 | 5,530 |
| 1993-10-06 | 569 | 571 | 559 | 559 | 32,000 | 5,590 |
| 1993-10-05 | 568 | 569 | 566 | 566 | 17,000 | 5,660 |
| 1993-10-04 | 570 | 574 | 565 | 568 | 33,000 | 5,680 |
| 1993-10-01 | 579 | 579 | 565 | 568 | 116,000 | 5,680 |
| 1993-09-30 | 556 | 565 | 555 | 561 | 75,000 | 5,610 |
| 1993-09-29 | 545 | 556 | 536 | 550 | 62,000 | 5,500 |
| 1993-09-28 | 540 | 550 | 540 | 549 | 26,000 | 5,490 |
| 1993-09-27 | 532 | 533 | 532 | 532 | 25,000 | 5,320 |
| 1993-09-24 | 531 | 531 | 531 | 531 | 54,000 | 5,310 |
| 1993-09-22 | 540 | 540 | 527 | 527 | 34,000 | 5,270 |
| 1993-09-21 | 549 | 549 | 535 | 540 | 24,000 | 5,400 |
| 1993-09-20 | 545 | 549 | 545 | 549 | 18,000 | 5,490 |
| 1993-09-17 | 549 | 549 | 536 | 545 | 42,000 | 5,450 |
| 1993-09-16 | 537 | 539 | 537 | 539 | 4,000 | 5,390 |
| 1993-09-14 | 532 | 537 | 523 | 523 | 16,000 | 5,230 |
| 1993-09-13 | 524 | 524 | 511 | 512 | 4,000 | 5,120 |
| 1993-09-10 | 540 | 540 | 522 | 530 | 41,000 | 5,300 |
| 1993-09-09 | 535 | 535 | 530 | 530 | 5,000 | 5,300 |
| 1993-09-08 | 533 | 534 | 530 | 534 | 5,000 | 5,340 |
| 1993-09-07 | 530 | 531 | 530 | 531 | 21,000 | 5,310 |
| 1993-09-06 | 540 | 554 | 540 | 546 | 18,000 | 5,460 |
| 1993-09-03 | 546 | 556 | 546 | 550 | 23,000 | 5,500 |
| 1993-09-02 | 540 | 550 | 540 | 545 | 14,000 | 5,450 |
| 1993-09-01 | 556 | 556 | 540 | 540 | 27,000 | 5,400 |
| 1993-08-31 | 556 | 560 | 547 | 547 | 45,000 | 5,470 |
| 1993-08-30 | 547 | 550 | 547 | 549 | 35,000 | 5,490 |
| 1993-08-27 | 525 | 540 | 525 | 540 | 37,000 | 5,400 |
| 1993-08-26 | 515 | 525 | 510 | 510 | 35,000 | 5,100 |
| 1993-08-25 | 510 | 510 | 508 | 510 | 42,000 | 5,100 |
| 1993-08-24 | 525 | 525 | 510 | 510 | 75,000 | 5,100 |
| 1993-08-23 | 527 | 527 | 526 | 527 | 3,000 | 5,270 |
| 1993-08-20 | 531 | 540 | 526 | 526 | 20,000 | 5,260 |
| 1993-08-19 | 526 | 533 | 526 | 531 | 19,000 | 5,310 |
| 1993-08-18 | 530 | 530 | 520 | 525 | 74,000 | 5,250 |
| 1993-08-17 | 540 | 540 | 535 | 536 | 5,000 | 5,360 |
| 1993-08-16 | 531 | 550 | 531 | 550 | 8,000 | 5,500 |
| 1993-08-13 | 540 | 540 | 527 | 527 | 76,000 | 5,270 |
| 1993-08-12 | 545 | 545 | 540 | 541 | 46,000 | 5,410 |
| 1993-08-11 | 550 | 550 | 542 | 550 | 36,000 | 5,500 |
| 1993-08-10 | 548 | 560 | 548 | 550 | 15,000 | 5,500 |
| 1993-08-09 | 546 | 557 | 546 | 547 | 6,000 | 5,470 |
| 1993-08-05 | 558 | 558 | 542 | 545 | 22,000 | 5,450 |
| 1993-08-04 | 570 | 570 | 557 | 569 | 16,000 | 5,690 |
| 1993-08-03 | 555 | 570 | 555 | 570 | 20,000 | 5,700 |
| 1993-08-02 | 565 | 565 | 555 | 555 | 8,000 | 5,550 |
| 1993-07-30 | 575 | 575 | 564 | 565 | 33,000 | 5,650 |
| 1993-07-29 | 555 | 579 | 550 | 575 | 64,000 | 5,750 |
| 1993-07-28 | 551 | 570 | 550 | 555 | 46,000 | 5,550 |
| 1993-07-27 | 570 | 570 | 551 | 551 | 15,000 | 5,510 |
| 1993-07-26 | 570 | 570 | 569 | 570 | 23,000 | 5,700 |
| 1993-07-23 | 590 | 590 | 569 | 585 | 22,000 | 5,850 |
| 1993-07-22 | 580 | 590 | 565 | 590 | 53,000 | 5,900 |
| 1993-07-21 | 570 | 575 | 570 | 575 | 51,000 | 5,750 |
| 1993-07-20 | 604 | 605 | 590 | 590 | 102,000 | 5,900 |
| 1993-07-19 | 610 | 619 | 594 | 605 | 284,000 | 6,050 |
| 1993-07-16 | 569 | 619 | 560 | 619 | 235,000 | 6,190 |
| 1993-07-15 | 537 | 581 | 535 | 575 | 122,000 | 5,750 |
| 1993-07-14 | 549 | 549 | 537 | 537 | 14,000 | 5,370 |
| 1993-07-13 | 535 | 549 | 535 | 549 | 14,000 | 5,490 |
| 1993-07-12 | 548 | 548 | 537 | 540 | 12,000 | 5,400 |
| 1993-07-09 | 544 | 549 | 540 | 549 | 44,000 | 5,490 |
| 1993-07-08 | 547 | 547 | 547 | 547 | 7,000 | 5,470 |
| 1993-07-07 | 525 | 525 | 520 | 520 | 12,000 | 5,200 |
| 1993-07-06 | 522 | 525 | 521 | 525 | 3,000 | 5,250 |
| 1993-07-05 | 540 | 540 | 539 | 539 | 4,000 | 5,390 |
| 1993-07-02 | 546 | 546 | 520 | 520 | 28,000 | 5,200 |
| 1993-07-01 | 546 | 547 | 546 | 547 | 22,000 | 5,470 |
| 1993-06-30 | 548 | 548 | 548 | 548 | 10,000 | 5,480 |
| 1993-06-29 | 540 | 548 | 530 | 530 | 26,000 | 5,300 |
| 1993-06-28 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1993-06-25 | 548 | 548 | 543 | 548 | 24,000 | 5,480 |
| 1993-06-24 | 521 | 550 | 521 | 546 | 78,000 | 5,460 |
| 1993-06-23 | 500 | 515 | 500 | 515 | 40,000 | 5,150 |
| 1993-06-22 | 485 | 505 | 485 | 505 | 39,000 | 5,050 |
| 1993-06-21 | 530 | 530 | 515 | 515 | 22,000 | 5,150 |
| 1993-06-18 | 545 | 545 | 535 | 543 | 36,000 | 5,430 |
| 1993-06-17 | 542 | 545 | 540 | 545 | 18,000 | 5,450 |
| 1993-06-16 | 559 | 559 | 530 | 545 | 62,000 | 5,450 |
| 1993-06-15 | 590 | 590 | 545 | 545 | 45,000 | 5,450 |
| 1993-06-14 | 596 | 599 | 592 | 594 | 37,000 | 5,940 |
| 1993-06-11 | 600 | 600 | 596 | 596 | 110,000 | 5,960 |
| 1993-06-10 | 593 | 600 | 593 | 598 | 49,000 | 5,980 |
| 1993-06-08 | 620 | 620 | 602 | 610 | 86,000 | 6,100 |
| 1993-06-07 | 608 | 623 | 590 | 620 | 170,000 | 6,200 |
| 1993-06-04 | 623 | 623 | 593 | 605 | 94,000 | 6,050 |
| 1993-06-03 | 620 | 623 | 613 | 623 | 316,000 | 6,230 |
| 1993-06-02 | 579 | 610 | 571 | 604 | 374,000 | 6,040 |
| 1993-06-01 | 554 | 577 | 551 | 571 | 154,000 | 5,710 |
| 1993-05-31 | 550 | 554 | 548 | 550 | 70,000 | 5,500 |
| 1993-05-28 | 555 | 555 | 540 | 540 | 59,000 | 5,400 |
| 1993-05-27 | 555 | 558 | 545 | 550 | 95,000 | 5,500 |
| 1993-05-26 | 539 | 555 | 539 | 550 | 133,000 | 5,500 |
| 1993-05-25 | 524 | 544 | 524 | 531 | 117,000 | 5,310 |
| 1993-05-24 | 510 | 524 | 510 | 520 | 36,000 | 5,200 |
| 1993-05-21 | 501 | 510 | 501 | 510 | 15,000 | 5,100 |
| 1993-05-20 | 514 | 515 | 506 | 511 | 26,000 | 5,110 |
| 1993-05-19 | 520 | 520 | 503 | 514 | 29,000 | 5,140 |
| 1993-05-18 | 514 | 515 | 511 | 515 | 13,000 | 5,150 |
| 1993-05-17 | 515 | 515 | 510 | 515 | 18,000 | 5,150 |
| 1993-05-14 | 530 | 530 | 515 | 515 | 32,000 | 5,150 |
| 1993-05-13 | 515 | 530 | 515 | 520 | 30,000 | 5,200 |
| 1993-05-12 | 537 | 541 | 510 | 530 | 106,000 | 5,300 |
| 1993-05-11 | 527 | 534 | 525 | 532 | 154,000 | 5,320 |
| 1993-05-10 | 515 | 529 | 505 | 529 | 170,000 | 5,290 |
| 1993-05-07 | 506 | 510 | 500 | 500 | 40,000 | 5,000 |
| 1993-05-06 | 505 | 510 | 505 | 505 | 26,000 | 5,050 |
| 1993-04-30 | 500 | 505 | 495 | 495 | 32,000 | 4,950 |
| 1993-04-28 | 512 | 514 | 505 | 505 | 74,000 | 5,050 |
| 1993-04-27 | 503 | 510 | 503 | 510 | 66,000 | 5,100 |
| 1993-04-26 | 490 | 505 | 490 | 505 | 20,000 | 5,050 |
| 1993-04-23 | 505 | 510 | 500 | 500 | 50,000 | 5,000 |
| 1993-04-22 | 515 | 515 | 510 | 512 | 95,000 | 5,120 |
| 1993-04-21 | 505 | 528 | 504 | 512 | 344,000 | 5,120 |
| 1993-04-20 | 486 | 508 | 486 | 500 | 426,000 | 5,000 |
| 1993-04-19 | 485 | 488 | 478 | 485 | 153,000 | 4,850 |
| 1993-04-16 | 485 | 500 | 470 | 490 | 562,000 | 4,900 |
| 1993-04-15 | 460 | 470 | 457 | 465 | 212,000 | 4,650 |
| 1993-04-14 | 465 | 467 | 455 | 460 | 84,000 | 4,600 |
| 1993-04-13 | 449 | 465 | 449 | 464 | 78,000 | 4,640 |
| 1993-04-12 | 460 | 460 | 450 | 450 | 34,000 | 4,500 |
| 1993-04-09 | 466 | 466 | 460 | 461 | 29,000 | 4,610 |
| 1993-04-08 | 464 | 467 | 457 | 464 | 79,000 | 4,640 |
| 1993-04-07 | 460 | 465 | 460 | 464 | 35,000 | 4,640 |
| 1993-04-06 | 463 | 463 | 455 | 455 | 23,000 | 4,550 |
| 1993-04-05 | 455 | 465 | 452 | 465 | 34,000 | 4,650 |
| 1993-04-02 | 448 | 455 | 440 | 455 | 35,000 | 4,550 |
| 1993-04-01 | 449 | 450 | 443 | 445 | 9,000 | 4,450 |
| 1993-03-31 | 449 | 460 | 449 | 449 | 47,000 | 4,490 |
| 1993-03-30 | 446 | 450 | 440 | 450 | 69,000 | 4,500 |
| 1993-03-29 | 450 | 454 | 442 | 450 | 29,000 | 4,500 |
| 1993-03-26 | 438 | 440 | 435 | 440 | 30,000 | 4,400 |
| 1993-03-25 | 438 | 439 | 425 | 425 | 40,000 | 4,250 |
| 1993-03-24 | 423 | 435 | 423 | 435 | 22,000 | 4,350 |
| 1993-03-23 | 432 | 433 | 428 | 428 | 43,000 | 4,280 |
| 1993-03-22 | 431 | 431 | 427 | 427 | 9,000 | 4,270 |
| 1993-03-19 | 431 | 431 | 427 | 430 | 31,000 | 4,300 |
| 1993-03-18 | 420 | 435 | 419 | 431 | 56,000 | 4,310 |
| 1993-03-17 | 420 | 420 | 415 | 420 | 49,000 | 4,200 |
| 1993-03-16 | 420 | 420 | 415 | 415 | 38,000 | 4,150 |
| 1993-03-15 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1993-03-12 | 411 | 412 | 411 | 411 | 16,000 | 4,110 |
| 1993-03-11 | 407 | 412 | 407 | 410 | 4,000 | 4,100 |
| 1993-03-10 | 410 | 412 | 406 | 412 | 8,000 | 4,120 |
| 1993-03-09 | 418 | 418 | 406 | 406 | 21,000 | 4,060 |
| 1993-03-08 | 404 | 405 | 401 | 405 | 10,000 | 4,050 |
| 1993-03-05 | 405 | 405 | 395 | 405 | 11,000 | 4,050 |
| 1993-03-04 | 414 | 414 | 400 | 400 | 48,000 | 4,000 |
| 1993-03-03 | 400 | 409 | 400 | 409 | 2,000 | 4,090 |
| 1993-03-02 | 404 | 404 | 395 | 400 | 16,000 | 4,000 |
| 1993-03-01 | 414 | 414 | 408 | 408 | 19,000 | 4,080 |
| 1993-02-26 | 418 | 418 | 410 | 415 | 25,000 | 4,150 |
| 1993-02-25 | 418 | 418 | 416 | 418 | 25,000 | 4,180 |
| 1993-02-24 | 420 | 424 | 410 | 411 | 27,000 | 4,110 |
| 1993-02-23 | 416 | 419 | 410 | 419 | 11,000 | 4,190 |
| 1993-02-22 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1993-02-19 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-02-18 | 400 | 400 | 400 | 400 | 179,000 | 4,000 |
| 1993-02-17 | 400 | 400 | 399 | 399 | 26,000 | 3,990 |
| 1993-02-16 | 400 | 400 | 400 | 400 | 25,000 | 4,000 |
| 1993-02-15 | 401 | 401 | 400 | 400 | 41,000 | 4,000 |
| 1993-02-12 | 414 | 420 | 400 | 400 | 33,000 | 4,000 |
| 1993-02-10 | 407 | 415 | 407 | 415 | 14,000 | 4,150 |
| 1993-02-09 | 410 | 410 | 407 | 410 | 14,000 | 4,100 |
| 1993-02-08 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1993-02-05 | 410 | 418 | 405 | 418 | 25,000 | 4,180 |
| 1993-02-04 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1993-02-03 | 410 | 413 | 405 | 413 | 19,000 | 4,130 |
| 1993-02-02 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1993-02-01 | 401 | 413 | 401 | 413 | 7,000 | 4,130 |
| 1993-01-29 | 396 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1993-01-28 | 385 | 395 | 385 | 390 | 10,000 | 3,900 |
| 1993-01-27 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 1993-01-26 | 385 | 390 | 385 | 385 | 13,000 | 3,850 |
| 1993-01-25 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1993-01-22 | 401 | 401 | 385 | 390 | 16,000 | 3,900 |
| 1993-01-21 | 400 | 400 | 400 | 400 | 18,000 | 4,000 |
| 1993-01-20 | 400 | 400 | 395 | 400 | 20,000 | 4,000 |
| 1993-01-19 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1993-01-18 | 415 | 415 | 410 | 410 | 9,000 | 4,100 |
| 1993-01-14 | 415 | 420 | 415 | 415 | 14,000 | 4,150 |
| 1993-01-13 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1993-01-12 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1993-01-11 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 1993-01-08 | 415 | 419 | 415 | 415 | 7,000 | 4,150 |
| 1993-01-07 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1993-01-06 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1993-01-05 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 1993-01-04 | 416 | 416 | 415 | 415 | 5,000 | 4,150 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
