2215 第一屋製パン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 620 | 624 | 610 | 624 | 67,000 | 6,240 |
| 1994-12-29 | 610 | 620 | 600 | 615 | 63,000 | 6,150 |
| 1994-12-28 | 615 | 625 | 607 | 620 | 93,000 | 6,200 |
| 1994-12-27 | 600 | 625 | 596 | 625 | 24,000 | 6,250 |
| 1994-12-26 | 599 | 603 | 591 | 600 | 129,000 | 6,000 |
| 1994-12-22 | 601 | 605 | 585 | 605 | 88,000 | 6,050 |
| 1994-12-21 | 600 | 609 | 591 | 601 | 45,000 | 6,010 |
| 1994-12-20 | 601 | 614 | 600 | 614 | 81,000 | 6,140 |
| 1994-12-19 | 610 | 615 | 598 | 605 | 63,000 | 6,050 |
| 1994-12-16 | 625 | 625 | 594 | 619 | 81,000 | 6,190 |
| 1994-12-15 | 610 | 621 | 610 | 620 | 30,000 | 6,200 |
| 1994-12-14 | 600 | 620 | 600 | 620 | 44,000 | 6,200 |
| 1994-12-13 | 605 | 610 | 600 | 610 | 43,000 | 6,100 |
| 1994-12-12 | 620 | 620 | 605 | 605 | 30,000 | 6,050 |
| 1994-12-09 | 642 | 650 | 610 | 610 | 200,000 | 6,100 |
| 1994-12-08 | 640 | 660 | 640 | 650 | 536,000 | 6,500 |
| 1994-12-07 | 628 | 638 | 619 | 630 | 197,000 | 6,300 |
| 1994-12-06 | 600 | 620 | 600 | 620 | 69,000 | 6,200 |
| 1994-12-05 | 613 | 615 | 602 | 605 | 55,000 | 6,050 |
| 1994-12-02 | 610 | 615 | 602 | 602 | 77,000 | 6,020 |
| 1994-12-01 | 601 | 613 | 600 | 610 | 44,000 | 6,100 |
| 1994-11-30 | 610 | 610 | 601 | 601 | 30,000 | 6,010 |
| 1994-11-29 | 600 | 615 | 597 | 615 | 25,000 | 6,150 |
| 1994-11-28 | 593 | 601 | 590 | 600 | 48,000 | 6,000 |
| 1994-11-25 | 590 | 594 | 581 | 594 | 47,000 | 5,940 |
| 1994-11-24 | 590 | 600 | 581 | 597 | 97,000 | 5,970 |
| 1994-11-22 | 603 | 603 | 590 | 600 | 71,000 | 6,000 |
| 1994-11-21 | 601 | 601 | 595 | 601 | 48,000 | 6,010 |
| 1994-11-18 | 600 | 609 | 600 | 606 | 42,000 | 6,060 |
| 1994-11-17 | 590 | 609 | 590 | 600 | 44,000 | 6,000 |
| 1994-11-16 | 615 | 615 | 599 | 599 | 51,000 | 5,990 |
| 1994-11-15 | 595 | 610 | 595 | 605 | 26,000 | 6,050 |
| 1994-11-14 | 595 | 601 | 595 | 598 | 37,000 | 5,980 |
| 1994-11-11 | 593 | 605 | 593 | 605 | 91,000 | 6,050 |
| 1994-11-10 | 604 | 604 | 596 | 603 | 107,000 | 6,030 |
| 1994-11-09 | 601 | 609 | 590 | 605 | 134,000 | 6,050 |
| 1994-11-08 | 615 | 620 | 605 | 610 | 61,000 | 6,100 |
| 1994-11-07 | 641 | 641 | 620 | 620 | 125,000 | 6,200 |
| 1994-11-04 | 635 | 657 | 635 | 642 | 431,000 | 6,420 |
| 1994-11-02 | 629 | 644 | 625 | 635 | 428,000 | 6,350 |
| 1994-11-01 | 615 | 633 | 615 | 625 | 461,000 | 6,250 |
| 1994-10-31 | 600 | 612 | 596 | 611 | 86,000 | 6,110 |
| 1994-10-28 | 591 | 601 | 590 | 590 | 68,000 | 5,900 |
| 1994-10-27 | 590 | 600 | 587 | 590 | 120,000 | 5,900 |
| 1994-10-26 | 595 | 595 | 580 | 585 | 256,000 | 5,850 |
| 1994-10-25 | 600 | 608 | 600 | 605 | 71,000 | 6,050 |
| 1994-10-24 | 605 | 613 | 603 | 603 | 84,000 | 6,030 |
| 1994-10-21 | 620 | 620 | 606 | 610 | 113,000 | 6,100 |
| 1994-10-20 | 601 | 621 | 600 | 620 | 163,000 | 6,200 |
| 1994-10-19 | 630 | 646 | 606 | 606 | 678,000 | 6,060 |
| 1994-10-18 | 620 | 637 | 610 | 629 | 773,000 | 6,290 |
| 1994-10-17 | 602 | 624 | 590 | 600 | 377,000 | 6,000 |
| 1994-10-14 | 561 | 600 | 561 | 600 | 193,000 | 6,000 |
| 1994-10-13 | 556 | 560 | 556 | 560 | 13,000 | 5,600 |
| 1994-10-12 | 550 | 550 | 550 | 550 | 39,000 | 5,500 |
| 1994-10-11 | 553 | 553 | 551 | 551 | 7,000 | 5,510 |
| 1994-10-07 | 560 | 570 | 560 | 563 | 17,000 | 5,630 |
| 1994-10-06 | 570 | 575 | 559 | 570 | 37,000 | 5,700 |
| 1994-10-05 | 560 | 570 | 555 | 560 | 20,000 | 5,600 |
| 1994-10-04 | 545 | 561 | 540 | 561 | 14,000 | 5,610 |
| 1994-10-03 | 570 | 570 | 560 | 560 | 9,000 | 5,600 |
| 1994-09-30 | 550 | 570 | 548 | 570 | 27,000 | 5,700 |
| 1994-09-29 | 545 | 551 | 545 | 550 | 7,000 | 5,500 |
| 1994-09-28 | 553 | 560 | 539 | 560 | 26,000 | 5,600 |
| 1994-09-27 | 550 | 551 | 540 | 545 | 27,000 | 5,450 |
| 1994-09-26 | 541 | 550 | 537 | 541 | 35,000 | 5,410 |
| 1994-09-22 | 555 | 555 | 536 | 536 | 32,000 | 5,360 |
| 1994-09-21 | 558 | 560 | 554 | 554 | 21,000 | 5,540 |
| 1994-09-20 | 548 | 557 | 548 | 557 | 34,000 | 5,570 |
| 1994-09-19 | 558 | 569 | 558 | 558 | 42,000 | 5,580 |
| 1994-09-16 | 571 | 575 | 569 | 569 | 39,000 | 5,690 |
| 1994-09-14 | 570 | 585 | 570 | 570 | 15,000 | 5,700 |
| 1994-09-13 | 570 | 574 | 569 | 570 | 62,000 | 5,700 |
| 1994-09-12 | 570 | 570 | 569 | 569 | 39,000 | 5,690 |
| 1994-09-09 | 566 | 578 | 566 | 577 | 59,000 | 5,770 |
| 1994-09-08 | 556 | 567 | 556 | 565 | 25,000 | 5,650 |
| 1994-09-07 | 563 | 570 | 563 | 563 | 45,000 | 5,630 |
| 1994-09-06 | 575 | 575 | 570 | 570 | 24,000 | 5,700 |
| 1994-09-05 | 579 | 579 | 570 | 575 | 14,000 | 5,750 |
| 1994-09-02 | 577 | 577 | 577 | 577 | 7,000 | 5,770 |
| 1994-09-01 | 578 | 585 | 577 | 577 | 68,000 | 5,770 |
| 1994-08-31 | 593 | 593 | 580 | 581 | 40,000 | 5,810 |
| 1994-08-30 | 568 | 593 | 568 | 590 | 38,000 | 5,900 |
| 1994-08-29 | 567 | 570 | 567 | 570 | 6,000 | 5,700 |
| 1994-08-26 | 566 | 570 | 566 | 566 | 51,000 | 5,660 |
| 1994-08-25 | 567 | 568 | 567 | 567 | 33,000 | 5,670 |
| 1994-08-24 | 566 | 567 | 566 | 566 | 23,000 | 5,660 |
| 1994-08-23 | 567 | 570 | 567 | 567 | 6,000 | 5,670 |
| 1994-08-22 | 567 | 567 | 566 | 567 | 15,000 | 5,670 |
| 1994-08-19 | 570 | 570 | 566 | 568 | 29,000 | 5,680 |
| 1994-08-18 | 572 | 572 | 570 | 571 | 19,000 | 5,710 |
| 1994-08-17 | 585 | 585 | 570 | 570 | 19,000 | 5,700 |
| 1994-08-16 | 570 | 570 | 566 | 566 | 9,000 | 5,660 |
| 1994-08-15 | 576 | 576 | 565 | 570 | 12,000 | 5,700 |
| 1994-08-12 | 581 | 581 | 575 | 575 | 21,000 | 5,750 |
| 1994-08-11 | 588 | 590 | 583 | 583 | 11,000 | 5,830 |
| 1994-08-10 | 591 | 591 | 588 | 588 | 23,000 | 5,880 |
| 1994-08-09 | 591 | 595 | 590 | 591 | 38,000 | 5,910 |
| 1994-08-08 | 597 | 598 | 592 | 597 | 38,000 | 5,970 |
| 1994-08-05 | 594 | 595 | 585 | 595 | 60,000 | 5,950 |
| 1994-08-04 | 599 | 600 | 595 | 595 | 59,000 | 5,950 |
| 1994-08-03 | 609 | 610 | 602 | 605 | 170,000 | 6,050 |
| 1994-08-02 | 602 | 619 | 595 | 606 | 397,000 | 6,060 |
| 1994-08-01 | 569 | 604 | 569 | 602 | 350,000 | 6,020 |
| 1994-07-29 | 553 | 575 | 553 | 575 | 74,000 | 5,750 |
| 1994-07-28 | 550 | 554 | 545 | 552 | 79,000 | 5,520 |
| 1994-07-27 | 536 | 550 | 536 | 550 | 26,000 | 5,500 |
| 1994-07-26 | 541 | 550 | 541 | 545 | 16,000 | 5,450 |
| 1994-07-25 | 550 | 552 | 550 | 550 | 36,000 | 5,500 |
| 1994-07-22 | 550 | 550 | 545 | 550 | 23,000 | 5,500 |
| 1994-07-21 | 552 | 552 | 550 | 551 | 21,000 | 5,510 |
| 1994-07-20 | 557 | 557 | 555 | 555 | 21,000 | 5,550 |
| 1994-07-19 | 550 | 555 | 550 | 550 | 179,000 | 5,500 |
| 1994-07-18 | 540 | 550 | 540 | 550 | 11,000 | 5,500 |
| 1994-07-15 | 545 | 550 | 545 | 550 | 31,000 | 5,500 |
| 1994-07-14 | 532 | 535 | 532 | 535 | 42,000 | 5,350 |
| 1994-07-13 | 526 | 528 | 526 | 527 | 11,000 | 5,270 |
| 1994-07-12 | 531 | 531 | 525 | 527 | 8,000 | 5,270 |
| 1994-07-11 | 556 | 556 | 535 | 535 | 22,000 | 5,350 |
| 1994-07-08 | 551 | 551 | 541 | 546 | 26,000 | 5,460 |
| 1994-07-07 | 550 | 552 | 550 | 550 | 17,000 | 5,500 |
| 1994-07-06 | 560 | 560 | 550 | 550 | 16,000 | 5,500 |
| 1994-07-05 | 549 | 560 | 549 | 559 | 28,000 | 5,590 |
| 1994-07-04 | 546 | 555 | 546 | 548 | 15,000 | 5,480 |
| 1994-07-01 | 545 | 550 | 545 | 545 | 28,000 | 5,450 |
| 1994-06-30 | 536 | 545 | 530 | 540 | 24,000 | 5,400 |
| 1994-06-29 | 543 | 545 | 543 | 545 | 4,000 | 5,450 |
| 1994-06-28 | 543 | 550 | 543 | 543 | 9,000 | 5,430 |
| 1994-06-27 | 559 | 559 | 540 | 542 | 19,000 | 5,420 |
| 1994-06-24 | 545 | 557 | 541 | 542 | 22,000 | 5,420 |
| 1994-06-23 | 550 | 560 | 540 | 560 | 31,000 | 5,600 |
| 1994-06-22 | 535 | 544 | 535 | 540 | 24,000 | 5,400 |
| 1994-06-21 | 562 | 562 | 550 | 550 | 31,000 | 5,500 |
| 1994-06-20 | 569 | 569 | 552 | 552 | 23,000 | 5,520 |
| 1994-06-17 | 561 | 565 | 549 | 563 | 60,000 | 5,630 |
| 1994-06-16 | 569 | 569 | 557 | 560 | 49,000 | 5,600 |
| 1994-06-15 | 564 | 573 | 555 | 570 | 108,000 | 5,700 |
| 1994-06-14 | 562 | 563 | 550 | 560 | 36,000 | 5,600 |
| 1994-06-13 | 572 | 572 | 562 | 563 | 66,000 | 5,630 |
| 1994-06-10 | 531 | 571 | 531 | 565 | 249,000 | 5,650 |
| 1994-06-09 | 525 | 535 | 525 | 535 | 73,000 | 5,350 |
| 1994-06-08 | 521 | 533 | 520 | 533 | 97,000 | 5,330 |
| 1994-06-07 | 531 | 534 | 521 | 528 | 36,000 | 5,280 |
| 1994-06-06 | 540 | 540 | 530 | 534 | 23,000 | 5,340 |
| 1994-06-03 | 540 | 540 | 535 | 538 | 46,000 | 5,380 |
| 1994-06-02 | 540 | 540 | 538 | 538 | 15,000 | 5,380 |
| 1994-06-01 | 536 | 540 | 535 | 536 | 28,000 | 5,360 |
| 1994-05-31 | 535 | 542 | 535 | 540 | 62,000 | 5,400 |
| 1994-05-30 | 539 | 548 | 539 | 548 | 10,000 | 5,480 |
| 1994-05-27 | 545 | 549 | 538 | 548 | 27,000 | 5,480 |
| 1994-05-26 | 540 | 540 | 535 | 538 | 17,000 | 5,380 |
| 1994-05-25 | 536 | 543 | 533 | 538 | 29,000 | 5,380 |
| 1994-05-24 | 532 | 540 | 530 | 535 | 54,000 | 5,350 |
| 1994-05-23 | 535 | 535 | 530 | 532 | 33,000 | 5,320 |
| 1994-05-20 | 536 | 536 | 530 | 530 | 44,000 | 5,300 |
| 1994-05-19 | 536 | 536 | 535 | 535 | 12,000 | 5,350 |
| 1994-05-18 | 535 | 536 | 531 | 536 | 18,000 | 5,360 |
| 1994-05-17 | 540 | 540 | 536 | 536 | 45,000 | 5,360 |
| 1994-05-16 | 541 | 550 | 540 | 541 | 14,000 | 5,410 |
| 1994-05-13 | 545 | 546 | 540 | 540 | 14,000 | 5,400 |
| 1994-05-12 | 541 | 546 | 540 | 546 | 10,000 | 5,460 |
| 1994-05-11 | 536 | 546 | 536 | 540 | 9,000 | 5,400 |
| 1994-05-10 | 543 | 543 | 533 | 533 | 7,000 | 5,330 |
| 1994-05-09 | 550 | 550 | 533 | 533 | 14,000 | 5,330 |
| 1994-05-06 | 558 | 558 | 550 | 550 | 7,000 | 5,500 |
| 1994-05-02 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1994-04-28 | 538 | 540 | 538 | 538 | 15,000 | 5,380 |
| 1994-04-27 | 549 | 549 | 535 | 536 | 5,000 | 5,360 |
| 1994-04-26 | 549 | 556 | 549 | 556 | 10,000 | 5,560 |
| 1994-04-25 | 537 | 556 | 536 | 556 | 18,000 | 5,560 |
| 1994-04-22 | 556 | 556 | 546 | 550 | 17,000 | 5,500 |
| 1994-04-21 | 560 | 560 | 545 | 559 | 9,000 | 5,590 |
| 1994-04-20 | 560 | 569 | 545 | 545 | 18,000 | 5,450 |
| 1994-04-19 | 560 | 560 | 540 | 550 | 16,000 | 5,500 |
| 1994-04-18 | 560 | 570 | 560 | 570 | 13,000 | 5,700 |
| 1994-04-15 | 560 | 570 | 550 | 570 | 30,000 | 5,700 |
| 1994-04-14 | 554 | 570 | 553 | 570 | 18,000 | 5,700 |
| 1994-04-13 | 546 | 556 | 546 | 548 | 69,000 | 5,480 |
| 1994-04-12 | 539 | 544 | 539 | 543 | 71,000 | 5,430 |
| 1994-04-11 | 537 | 537 | 530 | 537 | 53,000 | 5,370 |
| 1994-04-08 | 540 | 540 | 529 | 537 | 45,000 | 5,370 |
| 1994-04-07 | 539 | 550 | 535 | 541 | 23,000 | 5,410 |
| 1994-04-06 | 555 | 555 | 535 | 535 | 43,000 | 5,350 |
| 1994-04-05 | 552 | 555 | 550 | 551 | 16,000 | 5,510 |
| 1994-04-04 | 556 | 556 | 551 | 551 | 13,000 | 5,510 |
| 1994-04-01 | 557 | 562 | 555 | 555 | 13,000 | 5,550 |
| 1994-03-31 | 565 | 565 | 551 | 551 | 36,000 | 5,510 |
| 1994-03-30 | 565 | 575 | 565 | 565 | 30,000 | 5,650 |
| 1994-03-29 | 579 | 580 | 575 | 575 | 49,000 | 5,750 |
| 1994-03-28 | 575 | 585 | 575 | 580 | 22,000 | 5,800 |
| 1994-03-25 | 590 | 590 | 580 | 581 | 48,000 | 5,810 |
| 1994-03-24 | 598 | 598 | 589 | 590 | 49,000 | 5,900 |
| 1994-03-23 | 581 | 590 | 580 | 589 | 121,000 | 5,890 |
| 1994-03-22 | 570 | 577 | 570 | 575 | 74,000 | 5,750 |
| 1994-03-18 | 575 | 575 | 550 | 565 | 91,000 | 5,650 |
| 1994-03-17 | 580 | 580 | 570 | 575 | 104,000 | 5,750 |
| 1994-03-16 | 580 | 585 | 571 | 578 | 120,000 | 5,780 |
| 1994-03-15 | 606 | 606 | 576 | 585 | 126,000 | 5,850 |
| 1994-03-14 | 617 | 617 | 600 | 609 | 126,000 | 6,090 |
| 1994-03-11 | 581 | 600 | 576 | 597 | 124,000 | 5,970 |
| 1994-03-10 | 611 | 612 | 570 | 570 | 278,000 | 5,700 |
| 1994-03-09 | 613 | 630 | 612 | 612 | 712,000 | 6,120 |
| 1994-03-08 | 610 | 626 | 601 | 619 | 1,061,000 | 6,190 |
| 1994-03-07 | 570 | 590 | 570 | 580 | 610,000 | 5,800 |
| 1994-03-04 | 550 | 570 | 545 | 564 | 459,000 | 5,640 |
| 1994-03-03 | 521 | 555 | 521 | 540 | 183,000 | 5,400 |
| 1994-03-02 | 538 | 538 | 520 | 520 | 119,000 | 5,200 |
| 1994-03-01 | 510 | 539 | 507 | 539 | 378,000 | 5,390 |
| 1994-02-28 | 500 | 511 | 495 | 510 | 112,000 | 5,100 |
| 1994-02-25 | 493 | 500 | 493 | 500 | 3,000 | 5,000 |
| 1994-02-24 | 493 | 493 | 488 | 493 | 10,000 | 4,930 |
| 1994-02-23 | 486 | 498 | 486 | 493 | 13,000 | 4,930 |
| 1994-02-22 | 490 | 490 | 485 | 488 | 17,000 | 4,880 |
| 1994-02-18 | 497 | 500 | 493 | 493 | 35,000 | 4,930 |
| 1994-02-17 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1994-02-16 | 483 | 490 | 483 | 490 | 4,000 | 4,900 |
| 1994-02-15 | 490 | 490 | 482 | 482 | 13,000 | 4,820 |
| 1994-02-14 | 510 | 510 | 493 | 493 | 6,000 | 4,930 |
| 1994-02-10 | 508 | 510 | 501 | 510 | 34,000 | 5,100 |
| 1994-02-09 | 503 | 510 | 501 | 501 | 41,000 | 5,010 |
| 1994-02-08 | 508 | 510 | 500 | 500 | 26,000 | 5,000 |
| 1994-02-07 | 492 | 508 | 492 | 508 | 8,000 | 5,080 |
| 1994-02-04 | 491 | 510 | 490 | 498 | 16,000 | 4,980 |
| 1994-02-03 | 505 | 505 | 490 | 495 | 22,000 | 4,950 |
| 1994-02-02 | 501 | 505 | 500 | 505 | 11,000 | 5,050 |
| 1994-02-01 | 520 | 520 | 500 | 505 | 107,000 | 5,050 |
| 1994-01-31 | 510 | 522 | 510 | 510 | 168,000 | 5,100 |
| 1994-01-28 | 495 | 500 | 486 | 500 | 10,000 | 5,000 |
| 1994-01-27 | 486 | 490 | 485 | 485 | 19,000 | 4,850 |
| 1994-01-26 | 485 | 490 | 485 | 490 | 31,000 | 4,900 |
| 1994-01-25 | 480 | 490 | 480 | 490 | 17,000 | 4,900 |
| 1994-01-21 | 494 | 509 | 494 | 509 | 5,000 | 5,090 |
| 1994-01-20 | 501 | 509 | 498 | 509 | 13,000 | 5,090 |
| 1994-01-19 | 495 | 500 | 492 | 500 | 15,000 | 5,000 |
| 1994-01-18 | 500 | 500 | 495 | 496 | 8,000 | 4,960 |
| 1994-01-17 | 491 | 510 | 491 | 510 | 12,000 | 5,100 |
| 1994-01-14 | 500 | 500 | 485 | 485 | 15,000 | 4,850 |
| 1994-01-13 | 480 | 495 | 480 | 495 | 35,000 | 4,950 |
| 1994-01-12 | 480 | 480 | 470 | 471 | 20,000 | 4,710 |
| 1994-01-11 | 481 | 487 | 480 | 480 | 21,000 | 4,800 |
| 1994-01-10 | 485 | 485 | 480 | 485 | 10,000 | 4,850 |
| 1994-01-07 | 477 | 483 | 475 | 480 | 11,000 | 4,800 |
| 1994-01-06 | 476 | 485 | 476 | 480 | 20,000 | 4,800 |
| 1994-01-05 | 470 | 475 | 470 | 471 | 10,000 | 4,710 |
| 1994-01-04 | 476 | 476 | 470 | 470 | 6,000 | 4,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
