2215 第一屋製パン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 624 | 628 | 621 | 628 | 36,000 | 6,280 |
| 1995-12-28 | 630 | 630 | 621 | 624 | 46,000 | 6,240 |
| 1995-12-27 | 639 | 639 | 621 | 621 | 71,000 | 6,210 |
| 1995-12-26 | 625 | 627 | 620 | 621 | 20,000 | 6,210 |
| 1995-12-25 | 631 | 645 | 623 | 630 | 51,000 | 6,300 |
| 1995-12-22 | 631 | 648 | 621 | 621 | 87,000 | 6,210 |
| 1995-12-21 | 635 | 635 | 621 | 621 | 30,000 | 6,210 |
| 1995-12-20 | 626 | 632 | 617 | 629 | 72,000 | 6,290 |
| 1995-12-19 | 625 | 625 | 605 | 606 | 118,000 | 6,060 |
| 1995-12-18 | 630 | 630 | 621 | 624 | 72,000 | 6,240 |
| 1995-12-15 | 639 | 639 | 630 | 630 | 75,000 | 6,300 |
| 1995-12-14 | 640 | 641 | 631 | 639 | 105,000 | 6,390 |
| 1995-12-13 | 659 | 659 | 635 | 649 | 117,000 | 6,490 |
| 1995-12-12 | 655 | 658 | 640 | 649 | 54,000 | 6,490 |
| 1995-12-11 | 655 | 658 | 640 | 655 | 164,000 | 6,550 |
| 1995-12-08 | 650 | 664 | 645 | 660 | 638,000 | 6,600 |
| 1995-12-07 | 644 | 659 | 641 | 650 | 146,000 | 6,500 |
| 1995-12-06 | 656 | 657 | 649 | 657 | 86,000 | 6,570 |
| 1995-12-05 | 669 | 669 | 652 | 652 | 46,000 | 6,520 |
| 1995-12-04 | 681 | 685 | 661 | 674 | 107,000 | 6,740 |
| 1995-12-01 | 690 | 702 | 685 | 686 | 1,100,000 | 6,860 |
| 1995-11-30 | 654 | 685 | 653 | 683 | 499,000 | 6,830 |
| 1995-11-29 | 650 | 659 | 650 | 653 | 126,000 | 6,530 |
| 1995-11-28 | 655 | 659 | 634 | 634 | 114,000 | 6,340 |
| 1995-11-27 | 649 | 659 | 649 | 655 | 70,000 | 6,550 |
| 1995-11-24 | 640 | 660 | 620 | 654 | 165,000 | 6,540 |
| 1995-11-22 | 651 | 660 | 640 | 649 | 122,000 | 6,490 |
| 1995-11-21 | 655 | 689 | 640 | 640 | 650,000 | 6,400 |
| 1995-11-20 | 646 | 655 | 646 | 653 | 63,000 | 6,530 |
| 1995-11-17 | 659 | 660 | 643 | 643 | 122,000 | 6,430 |
| 1995-11-16 | 645 | 658 | 640 | 658 | 127,000 | 6,580 |
| 1995-11-15 | 646 | 659 | 641 | 645 | 173,000 | 6,450 |
| 1995-11-14 | 660 | 660 | 641 | 656 | 92,000 | 6,560 |
| 1995-11-13 | 659 | 667 | 640 | 662 | 130,000 | 6,620 |
| 1995-11-10 | 655 | 669 | 638 | 660 | 190,000 | 6,600 |
| 1995-11-09 | 675 | 678 | 656 | 657 | 101,000 | 6,570 |
| 1995-11-08 | 661 | 688 | 660 | 670 | 591,000 | 6,700 |
| 1995-11-07 | 657 | 670 | 653 | 660 | 157,000 | 6,600 |
| 1995-11-06 | 652 | 660 | 635 | 659 | 121,000 | 6,590 |
| 1995-11-02 | 649 | 654 | 640 | 649 | 109,000 | 6,490 |
| 1995-11-01 | 644 | 655 | 632 | 655 | 60,000 | 6,550 |
| 1995-10-31 | 652 | 663 | 640 | 654 | 110,000 | 6,540 |
| 1995-10-30 | 630 | 663 | 630 | 662 | 302,000 | 6,620 |
| 1995-10-27 | 634 | 652 | 634 | 649 | 102,000 | 6,490 |
| 1995-10-26 | 647 | 655 | 630 | 654 | 96,000 | 6,540 |
| 1995-10-25 | 625 | 652 | 621 | 644 | 186,000 | 6,440 |
| 1995-10-24 | 611 | 629 | 608 | 629 | 218,000 | 6,290 |
| 1995-10-23 | 639 | 640 | 615 | 621 | 143,000 | 6,210 |
| 1995-10-20 | 635 | 647 | 625 | 640 | 141,000 | 6,400 |
| 1995-10-19 | 646 | 649 | 636 | 644 | 188,000 | 6,440 |
| 1995-10-18 | 641 | 654 | 640 | 650 | 186,000 | 6,500 |
| 1995-10-17 | 647 | 660 | 640 | 655 | 150,000 | 6,550 |
| 1995-10-16 | 670 | 674 | 648 | 663 | 337,000 | 6,630 |
| 1995-10-13 | 651 | 675 | 651 | 660 | 214,000 | 6,600 |
| 1995-10-12 | 640 | 670 | 640 | 658 | 337,000 | 6,580 |
| 1995-10-11 | 667 | 667 | 649 | 650 | 245,000 | 6,500 |
| 1995-10-09 | 686 | 686 | 666 | 670 | 167,000 | 6,700 |
| 1995-10-06 | 695 | 710 | 676 | 686 | 1,563,000 | 6,860 |
| 1995-10-05 | 683 | 689 | 673 | 687 | 597,000 | 6,870 |
| 1995-10-04 | 662 | 695 | 662 | 673 | 1,880,000 | 6,730 |
| 1995-10-03 | 639 | 655 | 639 | 655 | 328,000 | 6,550 |
| 1995-10-02 | 637 | 656 | 637 | 649 | 368,000 | 6,490 |
| 1995-09-29 | 629 | 637 | 615 | 637 | 259,000 | 6,370 |
| 1995-09-28 | 630 | 630 | 620 | 630 | 162,000 | 6,300 |
| 1995-09-27 | 620 | 634 | 609 | 630 | 275,000 | 6,300 |
| 1995-09-26 | 634 | 638 | 610 | 630 | 208,000 | 6,300 |
| 1995-09-25 | 640 | 650 | 630 | 644 | 244,000 | 6,440 |
| 1995-09-22 | 614 | 645 | 614 | 645 | 204,000 | 6,450 |
| 1995-09-21 | 600 | 645 | 600 | 634 | 370,000 | 6,340 |
| 1995-09-20 | 613 | 620 | 605 | 620 | 160,000 | 6,200 |
| 1995-09-19 | 610 | 612 | 602 | 610 | 114,000 | 6,100 |
| 1995-09-18 | 610 | 615 | 595 | 600 | 96,000 | 6,000 |
| 1995-09-14 | 609 | 610 | 596 | 610 | 142,000 | 6,100 |
| 1995-09-13 | 584 | 610 | 582 | 608 | 280,000 | 6,080 |
| 1995-09-12 | 591 | 605 | 589 | 590 | 134,000 | 5,900 |
| 1995-09-11 | 600 | 610 | 595 | 601 | 85,000 | 6,010 |
| 1995-09-08 | 601 | 620 | 590 | 620 | 159,000 | 6,200 |
| 1995-09-07 | 589 | 621 | 589 | 597 | 172,000 | 5,970 |
| 1995-09-06 | 599 | 611 | 598 | 598 | 144,000 | 5,980 |
| 1995-09-05 | 595 | 620 | 583 | 609 | 113,000 | 6,090 |
| 1995-09-04 | 615 | 628 | 581 | 581 | 225,000 | 5,810 |
| 1995-09-01 | 646 | 646 | 606 | 610 | 255,000 | 6,100 |
| 1995-08-31 | 679 | 679 | 648 | 666 | 476,000 | 6,660 |
| 1995-08-30 | 661 | 697 | 661 | 679 | 2,604,000 | 6,790 |
| 1995-08-29 | 619 | 665 | 619 | 651 | 913,000 | 6,510 |
| 1995-08-28 | 622 | 630 | 606 | 606 | 233,000 | 6,060 |
| 1995-08-25 | 617 | 618 | 600 | 602 | 129,000 | 6,020 |
| 1995-08-24 | 618 | 623 | 591 | 617 | 171,000 | 6,170 |
| 1995-08-23 | 625 | 625 | 587 | 614 | 160,000 | 6,140 |
| 1995-08-22 | 645 | 645 | 619 | 630 | 284,000 | 6,300 |
| 1995-08-21 | 645 | 647 | 626 | 645 | 261,000 | 6,450 |
| 1995-08-18 | 649 | 670 | 632 | 645 | 928,000 | 6,450 |
| 1995-08-17 | 620 | 659 | 619 | 651 | 1,067,000 | 6,510 |
| 1995-08-16 | 597 | 615 | 589 | 615 | 345,000 | 6,150 |
| 1995-08-15 | 610 | 610 | 580 | 598 | 452,000 | 5,980 |
| 1995-08-14 | 579 | 625 | 572 | 603 | 1,023,000 | 6,030 |
| 1995-08-11 | 535 | 580 | 535 | 580 | 628,000 | 5,800 |
| 1995-08-10 | 521 | 540 | 518 | 533 | 111,000 | 5,330 |
| 1995-08-09 | 545 | 547 | 521 | 522 | 151,000 | 5,220 |
| 1995-08-08 | 531 | 545 | 518 | 540 | 179,000 | 5,400 |
| 1995-08-07 | 545 | 546 | 525 | 536 | 110,000 | 5,360 |
| 1995-08-04 | 549 | 555 | 539 | 545 | 466,000 | 5,450 |
| 1995-08-03 | 538 | 550 | 530 | 547 | 492,000 | 5,470 |
| 1995-08-02 | 505 | 550 | 500 | 526 | 792,000 | 5,260 |
| 1995-08-01 | 466 | 515 | 463 | 509 | 366,000 | 5,090 |
| 1995-07-31 | 479 | 479 | 465 | 470 | 55,000 | 4,700 |
| 1995-07-28 | 475 | 480 | 466 | 480 | 116,000 | 4,800 |
| 1995-07-27 | 475 | 483 | 475 | 480 | 64,000 | 4,800 |
| 1995-07-26 | 471 | 488 | 468 | 483 | 61,000 | 4,830 |
| 1995-07-25 | 485 | 487 | 471 | 471 | 58,000 | 4,710 |
| 1995-07-24 | 484 | 489 | 480 | 484 | 40,000 | 4,840 |
| 1995-07-21 | 499 | 499 | 477 | 494 | 57,000 | 4,940 |
| 1995-07-20 | 498 | 498 | 484 | 495 | 47,000 | 4,950 |
| 1995-07-19 | 510 | 510 | 490 | 499 | 208,000 | 4,990 |
| 1995-07-18 | 493 | 520 | 480 | 515 | 675,000 | 5,150 |
| 1995-07-17 | 460 | 488 | 457 | 488 | 156,000 | 4,880 |
| 1995-07-14 | 470 | 475 | 450 | 455 | 183,000 | 4,550 |
| 1995-07-13 | 479 | 479 | 460 | 461 | 134,000 | 4,610 |
| 1995-07-12 | 478 | 486 | 460 | 474 | 142,000 | 4,740 |
| 1995-07-11 | 487 | 487 | 475 | 476 | 56,000 | 4,760 |
| 1995-07-10 | 477 | 496 | 477 | 487 | 283,000 | 4,870 |
| 1995-07-07 | 455 | 480 | 446 | 477 | 335,000 | 4,770 |
| 1995-07-06 | 468 | 480 | 450 | 455 | 68,000 | 4,550 |
| 1995-07-05 | 479 | 482 | 460 | 463 | 72,000 | 4,630 |
| 1995-07-04 | 467 | 474 | 450 | 474 | 71,000 | 4,740 |
| 1995-07-03 | 476 | 476 | 460 | 462 | 150,000 | 4,620 |
| 1995-06-30 | 495 | 502 | 485 | 485 | 121,000 | 4,850 |
| 1995-06-29 | 505 | 505 | 486 | 501 | 109,000 | 5,010 |
| 1995-06-28 | 487 | 503 | 487 | 501 | 202,000 | 5,010 |
| 1995-06-27 | 503 | 503 | 489 | 492 | 25,000 | 4,920 |
| 1995-06-26 | 495 | 500 | 485 | 499 | 153,000 | 4,990 |
| 1995-06-23 | 509 | 509 | 485 | 485 | 234,000 | 4,850 |
| 1995-06-22 | 505 | 513 | 499 | 509 | 237,000 | 5,090 |
| 1995-06-21 | 510 | 516 | 505 | 515 | 142,000 | 5,150 |
| 1995-06-20 | 520 | 520 | 517 | 517 | 22,000 | 5,170 |
| 1995-06-19 | 520 | 535 | 510 | 520 | 69,000 | 5,200 |
| 1995-06-16 | 544 | 590 | 540 | 585 | 777,000 | 5,850 |
| 1995-06-15 | 535 | 540 | 520 | 534 | 60,000 | 5,340 |
| 1995-06-14 | 508 | 535 | 508 | 535 | 71,000 | 5,350 |
| 1995-06-13 | 499 | 520 | 481 | 518 | 141,000 | 5,180 |
| 1995-06-12 | 500 | 500 | 499 | 499 | 49,000 | 4,990 |
| 1995-06-09 | 525 | 529 | 520 | 520 | 18,000 | 5,200 |
| 1995-06-08 | 540 | 540 | 520 | 535 | 66,000 | 5,350 |
| 1995-06-07 | 530 | 540 | 520 | 530 | 54,000 | 5,300 |
| 1995-06-06 | 550 | 550 | 530 | 540 | 33,000 | 5,400 |
| 1995-06-05 | 555 | 555 | 539 | 550 | 35,000 | 5,500 |
| 1995-06-02 | 565 | 565 | 555 | 555 | 36,000 | 5,550 |
| 1995-06-01 | 560 | 560 | 555 | 555 | 18,000 | 5,550 |
| 1995-05-31 | 560 | 561 | 555 | 560 | 54,000 | 5,600 |
| 1995-05-30 | 570 | 570 | 560 | 560 | 25,000 | 5,600 |
| 1995-05-29 | 580 | 580 | 570 | 570 | 79,000 | 5,700 |
| 1995-05-26 | 567 | 580 | 567 | 580 | 60,000 | 5,800 |
| 1995-05-25 | 570 | 572 | 558 | 567 | 283,000 | 5,670 |
| 1995-05-24 | 530 | 586 | 530 | 570 | 335,000 | 5,700 |
| 1995-05-23 | 535 | 540 | 522 | 530 | 32,000 | 5,300 |
| 1995-05-22 | 570 | 570 | 545 | 545 | 106,000 | 5,450 |
| 1995-05-19 | 573 | 575 | 561 | 561 | 49,000 | 5,610 |
| 1995-05-18 | 575 | 598 | 570 | 598 | 110,000 | 5,980 |
| 1995-05-17 | 597 | 597 | 587 | 595 | 19,000 | 5,950 |
| 1995-05-16 | 585 | 598 | 571 | 598 | 55,000 | 5,980 |
| 1995-05-15 | 600 | 600 | 581 | 598 | 24,000 | 5,980 |
| 1995-05-12 | 598 | 603 | 586 | 602 | 35,000 | 6,020 |
| 1995-05-11 | 601 | 604 | 585 | 603 | 31,000 | 6,030 |
| 1995-05-10 | 609 | 614 | 599 | 610 | 352,000 | 6,100 |
| 1995-05-09 | 610 | 610 | 599 | 599 | 347,000 | 5,990 |
| 1995-05-08 | 607 | 614 | 597 | 614 | 64,000 | 6,140 |
| 1995-05-02 | 571 | 608 | 569 | 608 | 161,000 | 6,080 |
| 1995-05-01 | 597 | 597 | 580 | 581 | 80,000 | 5,810 |
| 1995-04-28 | 586 | 599 | 580 | 599 | 59,000 | 5,990 |
| 1995-04-27 | 584 | 599 | 584 | 590 | 73,000 | 5,900 |
| 1995-04-26 | 604 | 604 | 590 | 590 | 68,000 | 5,900 |
| 1995-04-25 | 599 | 605 | 595 | 600 | 16,000 | 6,000 |
| 1995-04-24 | 603 | 605 | 583 | 600 | 36,000 | 6,000 |
| 1995-04-21 | 595 | 605 | 591 | 605 | 56,000 | 6,050 |
| 1995-04-20 | 610 | 615 | 595 | 600 | 63,000 | 6,000 |
| 1995-04-19 | 565 | 615 | 565 | 615 | 98,000 | 6,150 |
| 1995-04-18 | 568 | 575 | 562 | 570 | 94,000 | 5,700 |
| 1995-04-17 | 565 | 570 | 565 | 570 | 12,000 | 5,700 |
| 1995-04-14 | 566 | 575 | 561 | 565 | 38,000 | 5,650 |
| 1995-04-13 | 551 | 576 | 551 | 576 | 19,000 | 5,760 |
| 1995-04-12 | 555 | 560 | 550 | 560 | 17,000 | 5,600 |
| 1995-04-11 | 560 | 565 | 559 | 565 | 54,000 | 5,650 |
| 1995-04-10 | 560 | 560 | 550 | 550 | 56,000 | 5,500 |
| 1995-04-07 | 551 | 568 | 550 | 568 | 41,000 | 5,680 |
| 1995-04-06 | 550 | 565 | 550 | 564 | 21,000 | 5,640 |
| 1995-04-05 | 560 | 565 | 550 | 565 | 21,000 | 5,650 |
| 1995-04-04 | 547 | 555 | 537 | 555 | 17,000 | 5,550 |
| 1995-04-03 | 531 | 557 | 530 | 557 | 24,000 | 5,570 |
| 1995-03-31 | 560 | 565 | 560 | 560 | 61,000 | 5,600 |
| 1995-03-30 | 569 | 569 | 555 | 560 | 10,000 | 5,600 |
| 1995-03-29 | 540 | 559 | 540 | 559 | 17,000 | 5,590 |
| 1995-03-28 | 540 | 550 | 535 | 550 | 33,000 | 5,500 |
| 1995-03-27 | 535 | 550 | 530 | 550 | 35,000 | 5,500 |
| 1995-03-24 | 529 | 540 | 520 | 540 | 65,000 | 5,400 |
| 1995-03-23 | 525 | 540 | 525 | 540 | 42,000 | 5,400 |
| 1995-03-22 | 540 | 550 | 530 | 540 | 18,000 | 5,400 |
| 1995-03-20 | 535 | 550 | 535 | 550 | 46,000 | 5,500 |
| 1995-03-17 | 535 | 545 | 520 | 545 | 21,000 | 5,450 |
| 1995-03-16 | 531 | 544 | 525 | 535 | 80,000 | 5,350 |
| 1995-03-15 | 539 | 545 | 535 | 535 | 22,000 | 5,350 |
| 1995-03-14 | 544 | 544 | 536 | 539 | 20,000 | 5,390 |
| 1995-03-13 | 540 | 540 | 530 | 534 | 11,000 | 5,340 |
| 1995-03-10 | 540 | 550 | 535 | 550 | 76,000 | 5,500 |
| 1995-03-09 | 540 | 550 | 535 | 550 | 60,000 | 5,500 |
| 1995-03-08 | 560 | 560 | 540 | 550 | 25,000 | 5,500 |
| 1995-03-07 | 555 | 563 | 550 | 560 | 47,000 | 5,600 |
| 1995-03-06 | 560 | 565 | 560 | 565 | 6,000 | 5,650 |
| 1995-03-03 | 562 | 570 | 554 | 570 | 31,000 | 5,700 |
| 1995-03-02 | 554 | 568 | 554 | 568 | 26,000 | 5,680 |
| 1995-03-01 | 580 | 580 | 551 | 551 | 20,000 | 5,510 |
| 1995-02-28 | 560 | 571 | 560 | 560 | 35,000 | 5,600 |
| 1995-02-27 | 550 | 550 | 530 | 530 | 129,000 | 5,300 |
| 1995-02-24 | 585 | 590 | 576 | 578 | 91,000 | 5,780 |
| 1995-02-23 | 595 | 595 | 580 | 585 | 85,000 | 5,850 |
| 1995-02-22 | 598 | 610 | 595 | 610 | 68,000 | 6,100 |
| 1995-02-21 | 610 | 616 | 605 | 608 | 118,000 | 6,080 |
| 1995-02-20 | 600 | 625 | 598 | 610 | 83,000 | 6,100 |
| 1995-02-17 | 580 | 599 | 580 | 586 | 49,000 | 5,860 |
| 1995-02-16 | 599 | 600 | 578 | 590 | 29,000 | 5,900 |
| 1995-02-15 | 583 | 601 | 582 | 600 | 55,000 | 6,000 |
| 1995-02-14 | 598 | 598 | 581 | 581 | 80,000 | 5,810 |
| 1995-02-13 | 610 | 615 | 598 | 598 | 86,000 | 5,980 |
| 1995-02-10 | 600 | 610 | 596 | 600 | 103,000 | 6,000 |
| 1995-02-09 | 630 | 630 | 600 | 600 | 144,000 | 6,000 |
| 1995-02-08 | 630 | 635 | 620 | 620 | 184,000 | 6,200 |
| 1995-02-07 | 670 | 681 | 615 | 620 | 1,023,000 | 6,200 |
| 1995-02-06 | 640 | 677 | 635 | 660 | 1,106,000 | 6,600 |
| 1995-02-03 | 595 | 600 | 580 | 600 | 38,000 | 6,000 |
| 1995-02-02 | 605 | 605 | 591 | 598 | 76,000 | 5,980 |
| 1995-02-01 | 575 | 598 | 567 | 590 | 101,000 | 5,900 |
| 1995-01-31 | 578 | 585 | 569 | 585 | 103,000 | 5,850 |
| 1995-01-30 | 597 | 597 | 574 | 588 | 62,000 | 5,880 |
| 1995-01-27 | 580 | 598 | 575 | 597 | 103,000 | 5,970 |
| 1995-01-26 | 585 | 599 | 575 | 599 | 48,000 | 5,990 |
| 1995-01-25 | 599 | 599 | 580 | 599 | 61,000 | 5,990 |
| 1995-01-24 | 580 | 600 | 580 | 600 | 41,000 | 6,000 |
| 1995-01-23 | 605 | 605 | 575 | 585 | 31,000 | 5,850 |
| 1995-01-20 | 609 | 610 | 590 | 610 | 62,000 | 6,100 |
| 1995-01-19 | 615 | 615 | 593 | 610 | 54,000 | 6,100 |
| 1995-01-18 | 615 | 620 | 600 | 610 | 56,000 | 6,100 |
| 1995-01-17 | 600 | 625 | 591 | 625 | 44,000 | 6,250 |
| 1995-01-13 | 610 | 611 | 605 | 605 | 16,000 | 6,050 |
| 1995-01-12 | 615 | 620 | 608 | 620 | 26,000 | 6,200 |
| 1995-01-11 | 607 | 618 | 603 | 618 | 27,000 | 6,180 |
| 1995-01-10 | 615 | 619 | 600 | 619 | 27,000 | 6,190 |
| 1995-01-09 | 610 | 622 | 610 | 620 | 17,000 | 6,200 |
| 1995-01-06 | 611 | 620 | 600 | 620 | 51,000 | 6,200 |
| 1995-01-05 | 619 | 619 | 610 | 615 | 19,000 | 6,150 |
| 1995-01-04 | 614 | 620 | 614 | 620 | 11,000 | 6,200 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
