2215 第一屋製パン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 407 | 410 | 405 | 410 | 15,000 | 4,100 |
| 1996-12-27 | 401 | 410 | 401 | 408 | 24,000 | 4,080 |
| 1996-12-26 | 420 | 420 | 401 | 401 | 32,000 | 4,010 |
| 1996-12-25 | 435 | 435 | 430 | 431 | 17,000 | 4,310 |
| 1996-12-24 | 450 | 450 | 437 | 437 | 46,000 | 4,370 |
| 1996-12-20 | 463 | 465 | 450 | 450 | 78,000 | 4,500 |
| 1996-12-19 | 465 | 467 | 463 | 465 | 87,000 | 4,650 |
| 1996-12-18 | 474 | 475 | 468 | 468 | 102,000 | 4,680 |
| 1996-12-17 | 472 | 476 | 472 | 472 | 35,000 | 4,720 |
| 1996-12-16 | 478 | 478 | 473 | 476 | 15,000 | 4,760 |
| 1996-12-13 | 466 | 478 | 465 | 478 | 48,000 | 4,780 |
| 1996-12-12 | 475 | 478 | 471 | 471 | 66,000 | 4,710 |
| 1996-12-11 | 481 | 483 | 478 | 478 | 37,000 | 4,780 |
| 1996-12-10 | 492 | 493 | 483 | 483 | 27,000 | 4,830 |
| 1996-12-09 | 482 | 485 | 482 | 482 | 57,000 | 4,820 |
| 1996-12-06 | 477 | 480 | 471 | 473 | 90,000 | 4,730 |
| 1996-12-05 | 478 | 480 | 472 | 472 | 26,000 | 4,720 |
| 1996-12-04 | 480 | 481 | 476 | 476 | 51,000 | 4,760 |
| 1996-12-03 | 490 | 490 | 480 | 482 | 50,000 | 4,820 |
| 1996-12-02 | 495 | 495 | 490 | 490 | 45,000 | 4,900 |
| 1996-11-29 | 499 | 502 | 497 | 497 | 57,000 | 4,970 |
| 1996-11-28 | 509 | 509 | 505 | 505 | 34,000 | 5,050 |
| 1996-11-27 | 519 | 519 | 509 | 509 | 27,000 | 5,090 |
| 1996-11-26 | 518 | 518 | 513 | 513 | 12,000 | 5,130 |
| 1996-11-25 | 518 | 529 | 517 | 517 | 28,000 | 5,170 |
| 1996-11-22 | 525 | 525 | 515 | 522 | 88,000 | 5,220 |
| 1996-11-21 | 509 | 521 | 504 | 518 | 378,000 | 5,180 |
| 1996-11-20 | 503 | 513 | 503 | 504 | 192,000 | 5,040 |
| 1996-11-19 | 500 | 515 | 499 | 500 | 549,000 | 5,000 |
| 1996-11-18 | 498 | 498 | 495 | 495 | 11,000 | 4,950 |
| 1996-11-15 | 502 | 502 | 481 | 500 | 326,000 | 5,000 |
| 1996-11-14 | 505 | 515 | 505 | 505 | 49,000 | 5,050 |
| 1996-11-13 | 526 | 527 | 515 | 515 | 49,000 | 5,150 |
| 1996-11-12 | 518 | 534 | 517 | 522 | 112,000 | 5,220 |
| 1996-11-11 | 506 | 515 | 503 | 508 | 25,000 | 5,080 |
| 1996-11-08 | 508 | 510 | 500 | 502 | 28,000 | 5,020 |
| 1996-11-07 | 511 | 511 | 510 | 510 | 25,000 | 5,100 |
| 1996-11-06 | 510 | 515 | 510 | 510 | 38,000 | 5,100 |
| 1996-11-05 | 512 | 512 | 506 | 506 | 11,000 | 5,060 |
| 1996-11-01 | 510 | 512 | 510 | 512 | 18,000 | 5,120 |
| 1996-10-31 | 510 | 510 | 506 | 510 | 15,000 | 5,100 |
| 1996-10-30 | 511 | 514 | 510 | 510 | 28,000 | 5,100 |
| 1996-10-29 | 512 | 513 | 512 | 512 | 19,000 | 5,120 |
| 1996-10-28 | 510 | 512 | 510 | 511 | 11,000 | 5,110 |
| 1996-10-25 | 525 | 525 | 520 | 523 | 20,000 | 5,230 |
| 1996-10-24 | 526 | 529 | 526 | 529 | 19,000 | 5,290 |
| 1996-10-23 | 528 | 529 | 522 | 529 | 35,000 | 5,290 |
| 1996-10-22 | 522 | 530 | 522 | 530 | 103,000 | 5,300 |
| 1996-10-21 | 539 | 539 | 531 | 531 | 7,000 | 5,310 |
| 1996-10-18 | 532 | 532 | 523 | 530 | 18,000 | 5,300 |
| 1996-10-17 | 537 | 537 | 520 | 522 | 19,000 | 5,220 |
| 1996-10-16 | 516 | 529 | 515 | 517 | 18,000 | 5,170 |
| 1996-10-15 | 510 | 515 | 509 | 515 | 50,000 | 5,150 |
| 1996-10-14 | 511 | 511 | 509 | 510 | 34,000 | 5,100 |
| 1996-10-11 | 521 | 521 | 515 | 515 | 31,000 | 5,150 |
| 1996-10-09 | 531 | 531 | 521 | 521 | 25,000 | 5,210 |
| 1996-10-08 | 532 | 532 | 531 | 531 | 10,000 | 5,310 |
| 1996-10-07 | 537 | 537 | 534 | 535 | 9,000 | 5,350 |
| 1996-10-04 | 538 | 541 | 535 | 537 | 51,000 | 5,370 |
| 1996-10-03 | 540 | 550 | 540 | 550 | 35,000 | 5,500 |
| 1996-10-02 | 550 | 550 | 540 | 540 | 12,000 | 5,400 |
| 1996-10-01 | 544 | 550 | 539 | 540 | 30,000 | 5,400 |
| 1996-09-30 | 541 | 542 | 541 | 542 | 8,000 | 5,420 |
| 1996-09-27 | 546 | 560 | 546 | 559 | 23,000 | 5,590 |
| 1996-09-26 | 542 | 542 | 542 | 542 | 8,000 | 5,420 |
| 1996-09-25 | 538 | 572 | 538 | 572 | 12,000 | 5,720 |
| 1996-09-24 | 538 | 548 | 538 | 538 | 4,000 | 5,380 |
| 1996-09-20 | 548 | 548 | 538 | 548 | 20,000 | 5,480 |
| 1996-09-19 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1996-09-18 | 574 | 574 | 560 | 560 | 120,000 | 5,600 |
| 1996-09-17 | 550 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1996-09-13 | 536 | 550 | 536 | 550 | 25,000 | 5,500 |
| 1996-09-12 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 1996-09-11 | 547 | 547 | 536 | 536 | 8,000 | 5,360 |
| 1996-09-10 | 547 | 547 | 540 | 547 | 16,000 | 5,470 |
| 1996-09-09 | 545 | 547 | 545 | 547 | 18,000 | 5,470 |
| 1996-09-06 | 541 | 550 | 536 | 547 | 8,000 | 5,470 |
| 1996-09-05 | 550 | 571 | 550 | 570 | 16,000 | 5,700 |
| 1996-09-04 | 545 | 546 | 535 | 535 | 16,000 | 5,350 |
| 1996-09-03 | 531 | 546 | 531 | 546 | 14,000 | 5,460 |
| 1996-09-02 | 540 | 540 | 535 | 535 | 17,000 | 5,350 |
| 1996-08-30 | 546 | 546 | 541 | 541 | 20,000 | 5,410 |
| 1996-08-29 | 555 | 556 | 550 | 556 | 12,000 | 5,560 |
| 1996-08-28 | 556 | 557 | 555 | 555 | 8,000 | 5,550 |
| 1996-08-26 | 550 | 556 | 550 | 555 | 13,000 | 5,550 |
| 1996-08-23 | 560 | 560 | 556 | 557 | 10,000 | 5,570 |
| 1996-08-22 | 589 | 589 | 580 | 580 | 9,000 | 5,800 |
| 1996-08-21 | 589 | 593 | 589 | 589 | 12,000 | 5,890 |
| 1996-08-20 | 580 | 581 | 580 | 580 | 13,000 | 5,800 |
| 1996-08-19 | 540 | 570 | 540 | 570 | 10,000 | 5,700 |
| 1996-08-16 | 550 | 554 | 550 | 554 | 2,000 | 5,540 |
| 1996-08-15 | 550 | 555 | 538 | 545 | 14,000 | 5,450 |
| 1996-08-14 | 537 | 538 | 536 | 536 | 14,000 | 5,360 |
| 1996-08-13 | 537 | 548 | 537 | 537 | 10,000 | 5,370 |
| 1996-08-12 | 550 | 550 | 531 | 535 | 37,000 | 5,350 |
| 1996-08-09 | 551 | 559 | 550 | 550 | 13,000 | 5,500 |
| 1996-08-08 | 550 | 560 | 550 | 550 | 67,000 | 5,500 |
| 1996-08-07 | 577 | 577 | 560 | 560 | 40,000 | 5,600 |
| 1996-08-06 | 579 | 579 | 562 | 578 | 24,000 | 5,780 |
| 1996-08-05 | 593 | 593 | 580 | 580 | 16,000 | 5,800 |
| 1996-08-02 | 598 | 599 | 593 | 593 | 11,000 | 5,930 |
| 1996-08-01 | 580 | 585 | 578 | 584 | 36,000 | 5,840 |
| 1996-07-31 | 585 | 585 | 580 | 580 | 43,000 | 5,800 |
| 1996-07-30 | 581 | 585 | 581 | 585 | 31,000 | 5,850 |
| 1996-07-29 | 580 | 601 | 580 | 601 | 199,000 | 6,010 |
| 1996-07-26 | 560 | 580 | 560 | 575 | 26,000 | 5,750 |
| 1996-07-25 | 582 | 582 | 550 | 555 | 37,000 | 5,550 |
| 1996-07-24 | 580 | 580 | 565 | 569 | 26,000 | 5,690 |
| 1996-07-23 | 565 | 571 | 565 | 571 | 13,000 | 5,710 |
| 1996-07-22 | 599 | 599 | 588 | 588 | 6,000 | 5,880 |
| 1996-07-19 | 590 | 590 | 587 | 588 | 20,000 | 5,880 |
| 1996-07-18 | 588 | 590 | 588 | 590 | 12,000 | 5,900 |
| 1996-07-17 | 605 | 605 | 595 | 595 | 13,000 | 5,950 |
| 1996-07-16 | 601 | 605 | 600 | 600 | 19,000 | 6,000 |
| 1996-07-15 | 613 | 613 | 611 | 611 | 15,000 | 6,110 |
| 1996-07-12 | 611 | 615 | 611 | 613 | 23,000 | 6,130 |
| 1996-07-11 | 610 | 611 | 610 | 611 | 46,000 | 6,110 |
| 1996-07-10 | 621 | 621 | 610 | 610 | 22,000 | 6,100 |
| 1996-07-09 | 615 | 615 | 610 | 611 | 45,000 | 6,110 |
| 1996-07-08 | 609 | 615 | 609 | 615 | 23,000 | 6,150 |
| 1996-07-05 | 621 | 628 | 621 | 625 | 32,000 | 6,250 |
| 1996-07-04 | 618 | 630 | 615 | 621 | 52,000 | 6,210 |
| 1996-07-03 | 614 | 619 | 614 | 619 | 31,000 | 6,190 |
| 1996-07-02 | 611 | 619 | 611 | 614 | 21,000 | 6,140 |
| 1996-07-01 | 615 | 619 | 615 | 619 | 29,000 | 6,190 |
| 1996-06-28 | 624 | 624 | 614 | 620 | 22,000 | 6,200 |
| 1996-06-27 | 608 | 614 | 606 | 614 | 23,000 | 6,140 |
| 1996-06-26 | 619 | 619 | 602 | 614 | 28,000 | 6,140 |
| 1996-06-25 | 611 | 619 | 610 | 619 | 22,000 | 6,190 |
| 1996-06-24 | 605 | 605 | 601 | 601 | 19,000 | 6,010 |
| 1996-06-21 | 603 | 608 | 602 | 604 | 14,000 | 6,040 |
| 1996-06-20 | 610 | 610 | 602 | 602 | 25,000 | 6,020 |
| 1996-06-19 | 610 | 610 | 602 | 602 | 15,000 | 6,020 |
| 1996-06-18 | 612 | 612 | 605 | 610 | 39,000 | 6,100 |
| 1996-06-17 | 610 | 610 | 601 | 602 | 26,000 | 6,020 |
| 1996-06-14 | 590 | 600 | 590 | 600 | 80,000 | 6,000 |
| 1996-06-13 | 600 | 600 | 588 | 590 | 21,000 | 5,900 |
| 1996-06-12 | 595 | 600 | 590 | 600 | 40,000 | 6,000 |
| 1996-06-11 | 590 | 590 | 584 | 590 | 59,000 | 5,900 |
| 1996-06-10 | 590 | 600 | 590 | 590 | 16,000 | 5,900 |
| 1996-06-07 | 605 | 607 | 600 | 600 | 54,000 | 6,000 |
| 1996-06-06 | 610 | 610 | 605 | 605 | 34,000 | 6,050 |
| 1996-06-05 | 610 | 610 | 605 | 605 | 34,000 | 6,050 |
| 1996-06-04 | 600 | 605 | 600 | 605 | 52,000 | 6,050 |
| 1996-06-03 | 608 | 608 | 602 | 602 | 86,000 | 6,020 |
| 1996-05-31 | 616 | 616 | 605 | 606 | 89,000 | 6,060 |
| 1996-05-30 | 618 | 619 | 616 | 616 | 47,000 | 6,160 |
| 1996-05-29 | 627 | 627 | 616 | 616 | 67,000 | 6,160 |
| 1996-05-28 | 622 | 622 | 617 | 617 | 36,000 | 6,170 |
| 1996-05-27 | 645 | 645 | 621 | 621 | 68,000 | 6,210 |
| 1996-05-24 | 638 | 638 | 618 | 632 | 95,000 | 6,320 |
| 1996-05-23 | 639 | 643 | 624 | 632 | 46,000 | 6,320 |
| 1996-05-22 | 643 | 643 | 627 | 639 | 96,000 | 6,390 |
| 1996-05-21 | 664 | 667 | 635 | 642 | 132,000 | 6,420 |
| 1996-05-20 | 692 | 692 | 651 | 662 | 499,000 | 6,620 |
| 1996-05-17 | 639 | 690 | 639 | 684 | 1,860,000 | 6,840 |
| 1996-05-16 | 603 | 637 | 602 | 633 | 282,000 | 6,330 |
| 1996-05-15 | 603 | 604 | 595 | 600 | 77,000 | 6,000 |
| 1996-05-14 | 608 | 608 | 595 | 595 | 53,000 | 5,950 |
| 1996-05-13 | 610 | 614 | 598 | 598 | 42,000 | 5,980 |
| 1996-05-10 | 608 | 610 | 595 | 610 | 36,000 | 6,100 |
| 1996-05-09 | 611 | 611 | 595 | 598 | 39,000 | 5,980 |
| 1996-05-08 | 609 | 610 | 605 | 608 | 44,000 | 6,080 |
| 1996-05-07 | 595 | 605 | 582 | 605 | 53,000 | 6,050 |
| 1996-05-02 | 604 | 613 | 603 | 605 | 43,000 | 6,050 |
| 1996-05-01 | 617 | 617 | 603 | 603 | 23,000 | 6,030 |
| 1996-04-30 | 608 | 612 | 602 | 607 | 64,000 | 6,070 |
| 1996-04-26 | 620 | 620 | 610 | 618 | 39,000 | 6,180 |
| 1996-04-25 | 620 | 620 | 606 | 620 | 83,000 | 6,200 |
| 1996-04-24 | 617 | 620 | 616 | 620 | 16,000 | 6,200 |
| 1996-04-23 | 617 | 625 | 616 | 616 | 62,000 | 6,160 |
| 1996-04-22 | 625 | 625 | 615 | 616 | 61,000 | 6,160 |
| 1996-04-19 | 619 | 627 | 607 | 624 | 36,000 | 6,240 |
| 1996-04-18 | 615 | 615 | 601 | 605 | 59,000 | 6,050 |
| 1996-04-17 | 630 | 630 | 615 | 615 | 88,000 | 6,150 |
| 1996-04-16 | 634 | 634 | 620 | 620 | 88,000 | 6,200 |
| 1996-04-15 | 649 | 649 | 630 | 636 | 86,000 | 6,360 |
| 1996-04-12 | 629 | 650 | 624 | 649 | 200,000 | 6,490 |
| 1996-04-11 | 620 | 620 | 615 | 619 | 66,000 | 6,190 |
| 1996-04-10 | 611 | 620 | 611 | 617 | 94,000 | 6,170 |
| 1996-04-09 | 604 | 608 | 604 | 604 | 90,000 | 6,040 |
| 1996-04-08 | 609 | 610 | 603 | 603 | 97,000 | 6,030 |
| 1996-04-05 | 608 | 608 | 593 | 603 | 124,000 | 6,030 |
| 1996-04-04 | 578 | 603 | 578 | 603 | 265,000 | 6,030 |
| 1996-04-03 | 585 | 590 | 581 | 583 | 123,000 | 5,830 |
| 1996-04-02 | 598 | 600 | 580 | 580 | 116,000 | 5,800 |
| 1996-04-01 | 589 | 597 | 587 | 590 | 70,000 | 5,900 |
| 1996-03-29 | 576 | 584 | 570 | 581 | 70,000 | 5,810 |
| 1996-03-28 | 583 | 583 | 571 | 575 | 59,000 | 5,750 |
| 1996-03-27 | 551 | 557 | 551 | 555 | 156,000 | 5,550 |
| 1996-03-26 | 554 | 560 | 551 | 555 | 89,000 | 5,550 |
| 1996-03-25 | 560 | 560 | 555 | 555 | 130,000 | 5,550 |
| 1996-03-22 | 564 | 564 | 545 | 550 | 62,000 | 5,500 |
| 1996-03-21 | 560 | 570 | 560 | 568 | 15,000 | 5,680 |
| 1996-03-19 | 577 | 577 | 560 | 570 | 20,000 | 5,700 |
| 1996-03-18 | 581 | 584 | 570 | 584 | 20,000 | 5,840 |
| 1996-03-15 | 568 | 582 | 568 | 580 | 32,000 | 5,800 |
| 1996-03-14 | 578 | 580 | 578 | 578 | 42,000 | 5,780 |
| 1996-03-13 | 565 | 576 | 565 | 576 | 31,000 | 5,760 |
| 1996-03-12 | 576 | 576 | 566 | 569 | 31,000 | 5,690 |
| 1996-03-11 | 550 | 570 | 540 | 546 | 29,000 | 5,460 |
| 1996-03-08 | 569 | 570 | 550 | 550 | 60,000 | 5,500 |
| 1996-03-07 | 569 | 569 | 560 | 560 | 31,000 | 5,600 |
| 1996-03-06 | 556 | 557 | 555 | 555 | 17,000 | 5,550 |
| 1996-03-05 | 561 | 562 | 555 | 555 | 30,000 | 5,550 |
| 1996-03-04 | 575 | 575 | 560 | 570 | 34,000 | 5,700 |
| 1996-03-01 | 549 | 570 | 549 | 560 | 72,000 | 5,600 |
| 1996-02-29 | 551 | 551 | 530 | 539 | 159,000 | 5,390 |
| 1996-02-28 | 566 | 570 | 560 | 561 | 55,000 | 5,610 |
| 1996-02-27 | 570 | 573 | 565 | 565 | 61,000 | 5,650 |
| 1996-02-26 | 576 | 576 | 570 | 570 | 28,000 | 5,700 |
| 1996-02-23 | 586 | 586 | 570 | 585 | 44,000 | 5,850 |
| 1996-02-22 | 583 | 588 | 575 | 580 | 33,000 | 5,800 |
| 1996-02-21 | 588 | 588 | 582 | 582 | 21,000 | 5,820 |
| 1996-02-20 | 589 | 598 | 583 | 583 | 34,000 | 5,830 |
| 1996-02-19 | 590 | 605 | 587 | 591 | 30,000 | 5,910 |
| 1996-02-16 | 606 | 606 | 581 | 588 | 165,000 | 5,880 |
| 1996-02-15 | 627 | 627 | 610 | 610 | 74,000 | 6,100 |
| 1996-02-14 | 624 | 628 | 615 | 627 | 27,000 | 6,270 |
| 1996-02-13 | 613 | 623 | 613 | 614 | 23,000 | 6,140 |
| 1996-02-09 | 625 | 625 | 621 | 623 | 26,000 | 6,230 |
| 1996-02-08 | 628 | 634 | 625 | 625 | 34,000 | 6,250 |
| 1996-02-07 | 626 | 634 | 625 | 630 | 48,000 | 6,300 |
| 1996-02-06 | 630 | 630 | 621 | 625 | 48,000 | 6,250 |
| 1996-02-05 | 639 | 640 | 630 | 630 | 33,000 | 6,300 |
| 1996-02-02 | 639 | 641 | 630 | 640 | 56,000 | 6,400 |
| 1996-02-01 | 640 | 640 | 625 | 639 | 48,000 | 6,390 |
| 1996-01-31 | 629 | 639 | 619 | 620 | 75,000 | 6,200 |
| 1996-01-30 | 629 | 640 | 622 | 630 | 44,000 | 6,300 |
| 1996-01-29 | 628 | 628 | 620 | 621 | 35,000 | 6,210 |
| 1996-01-26 | 628 | 628 | 616 | 618 | 23,000 | 6,180 |
| 1996-01-25 | 629 | 639 | 616 | 618 | 23,000 | 6,180 |
| 1996-01-24 | 630 | 630 | 616 | 616 | 33,000 | 6,160 |
| 1996-01-23 | 636 | 638 | 636 | 636 | 51,000 | 6,360 |
| 1996-01-22 | 639 | 639 | 629 | 636 | 13,000 | 6,360 |
| 1996-01-19 | 620 | 629 | 610 | 629 | 62,000 | 6,290 |
| 1996-01-18 | 647 | 647 | 606 | 610 | 81,000 | 6,100 |
| 1996-01-17 | 644 | 644 | 620 | 640 | 59,000 | 6,400 |
| 1996-01-16 | 649 | 649 | 628 | 632 | 27,000 | 6,320 |
| 1996-01-12 | 651 | 651 | 640 | 640 | 54,000 | 6,400 |
| 1996-01-11 | 649 | 654 | 641 | 641 | 91,000 | 6,410 |
| 1996-01-10 | 654 | 655 | 643 | 650 | 126,000 | 6,500 |
| 1996-01-09 | 647 | 652 | 639 | 652 | 172,000 | 6,520 |
| 1996-01-08 | 651 | 652 | 635 | 637 | 42,000 | 6,370 |
| 1996-01-05 | 644 | 648 | 630 | 631 | 59,000 | 6,310 |
| 1996-01-04 | 648 | 650 | 628 | 628 | 11,000 | 6,280 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
