2215 第一屋製パン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 95 | 88 | 90 | 45,000 | 900 |
| 1997-12-29 | 80 | 85 | 77 | 85 | 178,000 | 850 |
| 1997-12-26 | 91 | 97 | 80 | 80 | 224,000 | 800 |
| 1997-12-25 | 103 | 108 | 91 | 91 | 84,000 | 910 |
| 1997-12-24 | 116 | 119 | 103 | 108 | 34,000 | 1,080 |
| 1997-12-22 | 120 | 121 | 116 | 117 | 48,000 | 1,170 |
| 1997-12-19 | 136 | 136 | 120 | 120 | 46,000 | 1,200 |
| 1997-12-18 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 1997-12-17 | 130 | 138 | 130 | 137 | 12,000 | 1,370 |
| 1997-12-16 | 139 | 140 | 130 | 130 | 42,000 | 1,300 |
| 1997-12-15 | 131 | 139 | 131 | 139 | 20,000 | 1,390 |
| 1997-12-12 | 132 | 137 | 130 | 131 | 80,000 | 1,310 |
| 1997-12-11 | 137 | 139 | 135 | 139 | 46,000 | 1,390 |
| 1997-12-10 | 137 | 140 | 136 | 136 | 8,000 | 1,360 |
| 1997-12-09 | 137 | 137 | 132 | 136 | 19,000 | 1,360 |
| 1997-12-08 | 137 | 140 | 130 | 130 | 29,000 | 1,300 |
| 1997-12-05 | 140 | 142 | 137 | 137 | 21,000 | 1,370 |
| 1997-12-04 | 135 | 140 | 135 | 137 | 24,000 | 1,370 |
| 1997-12-03 | 140 | 145 | 135 | 135 | 44,000 | 1,350 |
| 1997-12-02 | 131 | 145 | 130 | 135 | 118,000 | 1,350 |
| 1997-12-01 | 140 | 140 | 124 | 129 | 104,000 | 1,290 |
| 1997-11-28 | 154 | 154 | 142 | 149 | 47,000 | 1,490 |
| 1997-11-27 | 140 | 155 | 140 | 155 | 22,000 | 1,550 |
| 1997-11-26 | 161 | 164 | 160 | 160 | 20,000 | 1,600 |
| 1997-11-25 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1997-11-21 | 174 | 175 | 170 | 170 | 8,000 | 1,700 |
| 1997-11-20 | 160 | 175 | 160 | 166 | 60,000 | 1,660 |
| 1997-11-19 | 176 | 180 | 165 | 165 | 14,000 | 1,650 |
| 1997-11-18 | 178 | 184 | 178 | 184 | 6,000 | 1,840 |
| 1997-11-17 | 165 | 180 | 164 | 180 | 14,000 | 1,800 |
| 1997-11-14 | 169 | 170 | 165 | 165 | 15,000 | 1,650 |
| 1997-11-13 | 172 | 172 | 165 | 170 | 39,000 | 1,700 |
| 1997-11-12 | 176 | 176 | 171 | 171 | 43,000 | 1,710 |
| 1997-11-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-11-10 | 170 | 175 | 170 | 170 | 7,000 | 1,700 |
| 1997-11-07 | 179 | 180 | 170 | 175 | 41,000 | 1,750 |
| 1997-11-06 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 1997-11-05 | 192 | 192 | 183 | 183 | 9,000 | 1,830 |
| 1997-11-04 | 190 | 193 | 190 | 193 | 11,000 | 1,930 |
| 1997-10-31 | 180 | 190 | 180 | 190 | 33,000 | 1,900 |
| 1997-10-30 | 190 | 190 | 190 | 190 | 29,000 | 1,900 |
| 1997-10-29 | 188 | 195 | 188 | 188 | 40,000 | 1,880 |
| 1997-10-28 | 178 | 187 | 178 | 187 | 3,000 | 1,870 |
| 1997-10-27 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 1997-10-24 | 180 | 190 | 176 | 190 | 13,000 | 1,900 |
| 1997-10-23 | 190 | 190 | 180 | 180 | 24,000 | 1,800 |
| 1997-10-22 | 175 | 190 | 175 | 185 | 24,000 | 1,850 |
| 1997-10-21 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1997-10-20 | 179 | 180 | 179 | 179 | 4,000 | 1,790 |
| 1997-10-17 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 1997-10-16 | 175 | 180 | 175 | 179 | 16,000 | 1,790 |
| 1997-10-15 | 170 | 170 | 170 | 170 | 16,000 | 1,700 |
| 1997-10-14 | 178 | 178 | 165 | 165 | 49,000 | 1,650 |
| 1997-10-13 | 177 | 178 | 177 | 178 | 20,000 | 1,780 |
| 1997-10-09 | 176 | 180 | 176 | 180 | 6,000 | 1,800 |
| 1997-10-08 | 175 | 185 | 175 | 177 | 4,000 | 1,770 |
| 1997-10-07 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1997-10-06 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1997-10-03 | 172 | 177 | 172 | 175 | 16,000 | 1,750 |
| 1997-10-02 | 172 | 177 | 170 | 177 | 27,000 | 1,770 |
| 1997-10-01 | 190 | 190 | 175 | 182 | 58,000 | 1,820 |
| 1997-09-30 | 173 | 173 | 161 | 165 | 21,000 | 1,650 |
| 1997-09-29 | 164 | 167 | 160 | 160 | 23,000 | 1,600 |
| 1997-09-26 | 165 | 165 | 161 | 165 | 29,000 | 1,650 |
| 1997-09-25 | 195 | 199 | 185 | 185 | 12,000 | 1,850 |
| 1997-09-24 | 190 | 200 | 190 | 199 | 9,000 | 1,990 |
| 1997-09-22 | 179 | 186 | 179 | 186 | 50,000 | 1,860 |
| 1997-09-19 | 194 | 194 | 182 | 184 | 33,000 | 1,840 |
| 1997-09-18 | 201 | 201 | 200 | 200 | 39,000 | 2,000 |
| 1997-09-17 | 202 | 205 | 201 | 201 | 165,000 | 2,010 |
| 1997-09-16 | 201 | 206 | 201 | 206 | 11,000 | 2,060 |
| 1997-09-12 | 205 | 206 | 201 | 201 | 87,000 | 2,010 |
| 1997-09-11 | 209 | 209 | 205 | 205 | 41,000 | 2,050 |
| 1997-09-10 | 211 | 212 | 208 | 208 | 53,000 | 2,080 |
| 1997-09-09 | 223 | 223 | 211 | 212 | 6,000 | 2,120 |
| 1997-09-08 | 224 | 224 | 224 | 224 | 15,000 | 2,240 |
| 1997-09-05 | 207 | 227 | 207 | 227 | 47,000 | 2,270 |
| 1997-09-04 | 215 | 215 | 207 | 207 | 49,000 | 2,070 |
| 1997-09-03 | 213 | 220 | 213 | 220 | 5,000 | 2,200 |
| 1997-09-02 | 212 | 214 | 211 | 211 | 16,000 | 2,110 |
| 1997-09-01 | 211 | 220 | 211 | 211 | 19,000 | 2,110 |
| 1997-08-29 | 225 | 225 | 215 | 220 | 10,000 | 2,200 |
| 1997-08-28 | 210 | 215 | 210 | 215 | 20,000 | 2,150 |
| 1997-08-27 | 215 | 215 | 210 | 210 | 14,000 | 2,100 |
| 1997-08-26 | 224 | 224 | 220 | 220 | 4,000 | 2,200 |
| 1997-08-25 | 216 | 225 | 215 | 225 | 4,000 | 2,250 |
| 1997-08-22 | 225 | 225 | 215 | 215 | 22,000 | 2,150 |
| 1997-08-21 | 212 | 217 | 212 | 215 | 25,000 | 2,150 |
| 1997-08-20 | 218 | 218 | 212 | 212 | 23,000 | 2,120 |
| 1997-08-19 | 217 | 220 | 217 | 218 | 11,000 | 2,180 |
| 1997-08-18 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1997-08-15 | 210 | 230 | 210 | 230 | 17,000 | 2,300 |
| 1997-08-14 | 211 | 213 | 209 | 210 | 32,000 | 2,100 |
| 1997-08-13 | 211 | 212 | 205 | 212 | 17,000 | 2,120 |
| 1997-08-12 | 210 | 210 | 207 | 210 | 59,000 | 2,100 |
| 1997-08-11 | 216 | 216 | 202 | 210 | 49,000 | 2,100 |
| 1997-08-08 | 221 | 222 | 215 | 216 | 33,000 | 2,160 |
| 1997-08-07 | 225 | 225 | 220 | 220 | 21,000 | 2,200 |
| 1997-08-06 | 232 | 232 | 225 | 225 | 20,000 | 2,250 |
| 1997-08-05 | 239 | 239 | 232 | 232 | 16,000 | 2,320 |
| 1997-08-04 | 222 | 244 | 222 | 244 | 20,000 | 2,440 |
| 1997-08-01 | 225 | 226 | 222 | 222 | 35,000 | 2,220 |
| 1997-07-31 | 232 | 232 | 225 | 225 | 15,000 | 2,250 |
| 1997-07-30 | 235 | 237 | 230 | 230 | 28,000 | 2,300 |
| 1997-07-29 | 239 | 240 | 233 | 233 | 20,000 | 2,330 |
| 1997-07-28 | 240 | 240 | 238 | 239 | 12,000 | 2,390 |
| 1997-07-25 | 235 | 239 | 230 | 239 | 53,000 | 2,390 |
| 1997-07-24 | 239 | 241 | 234 | 234 | 133,000 | 2,340 |
| 1997-07-23 | 246 | 250 | 240 | 241 | 36,000 | 2,410 |
| 1997-07-22 | 244 | 248 | 243 | 248 | 34,000 | 2,480 |
| 1997-07-18 | 243 | 243 | 240 | 243 | 33,000 | 2,430 |
| 1997-07-17 | 248 | 248 | 241 | 241 | 46,000 | 2,410 |
| 1997-07-16 | 251 | 255 | 251 | 253 | 16,000 | 2,530 |
| 1997-07-15 | 260 | 261 | 252 | 252 | 22,000 | 2,520 |
| 1997-07-14 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1997-07-11 | 266 | 266 | 265 | 265 | 27,000 | 2,650 |
| 1997-07-10 | 266 | 275 | 266 | 275 | 21,000 | 2,750 |
| 1997-07-09 | 267 | 278 | 266 | 278 | 28,000 | 2,780 |
| 1997-07-08 | 267 | 275 | 265 | 275 | 23,000 | 2,750 |
| 1997-07-07 | 271 | 273 | 268 | 273 | 11,000 | 2,730 |
| 1997-07-04 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1997-07-03 | 282 | 282 | 282 | 282 | 11,000 | 2,820 |
| 1997-07-02 | 284 | 287 | 281 | 287 | 34,000 | 2,870 |
| 1997-07-01 | 301 | 301 | 283 | 284 | 18,000 | 2,840 |
| 1997-06-30 | 303 | 303 | 300 | 300 | 21,000 | 3,000 |
| 1997-06-27 | 295 | 300 | 290 | 300 | 32,000 | 3,000 |
| 1997-06-26 | 302 | 302 | 297 | 297 | 16,000 | 2,970 |
| 1997-06-25 | 296 | 307 | 296 | 307 | 31,000 | 3,070 |
| 1997-06-24 | 300 | 305 | 300 | 304 | 179,000 | 3,040 |
| 1997-06-20 | 311 | 311 | 305 | 310 | 29,000 | 3,100 |
| 1997-06-19 | 300 | 311 | 300 | 311 | 19,000 | 3,110 |
| 1997-06-18 | 313 | 313 | 305 | 306 | 39,000 | 3,060 |
| 1997-06-17 | 314 | 314 | 308 | 308 | 22,000 | 3,080 |
| 1997-06-16 | 310 | 317 | 310 | 317 | 18,000 | 3,170 |
| 1997-06-13 | 314 | 316 | 306 | 315 | 74,000 | 3,150 |
| 1997-06-12 | 303 | 313 | 303 | 309 | 38,000 | 3,090 |
| 1997-06-11 | 307 | 310 | 303 | 303 | 38,000 | 3,030 |
| 1997-06-10 | 309 | 309 | 305 | 307 | 22,000 | 3,070 |
| 1997-06-09 | 307 | 310 | 301 | 310 | 112,000 | 3,100 |
| 1997-06-06 | 298 | 307 | 298 | 307 | 49,000 | 3,070 |
| 1997-06-05 | 299 | 309 | 296 | 297 | 76,000 | 2,970 |
| 1997-06-04 | 292 | 299 | 290 | 294 | 59,000 | 2,940 |
| 1997-06-03 | 292 | 293 | 292 | 293 | 38,000 | 2,930 |
| 1997-06-02 | 291 | 295 | 290 | 290 | 21,000 | 2,900 |
| 1997-05-30 | 294 | 296 | 292 | 295 | 38,000 | 2,950 |
| 1997-05-29 | 293 | 293 | 288 | 292 | 34,000 | 2,920 |
| 1997-05-28 | 284 | 291 | 284 | 291 | 33,000 | 2,910 |
| 1997-05-27 | 286 | 289 | 283 | 289 | 34,000 | 2,890 |
| 1997-05-26 | 295 | 295 | 285 | 285 | 25,000 | 2,850 |
| 1997-05-23 | 294 | 295 | 292 | 293 | 50,000 | 2,930 |
| 1997-05-22 | 296 | 298 | 292 | 292 | 13,000 | 2,920 |
| 1997-05-21 | 298 | 300 | 295 | 298 | 73,000 | 2,980 |
| 1997-05-20 | 300 | 300 | 298 | 298 | 94,000 | 2,980 |
| 1997-05-19 | 295 | 302 | 293 | 298 | 101,000 | 2,980 |
| 1997-05-16 | 290 | 292 | 290 | 291 | 51,000 | 2,910 |
| 1997-05-15 | 295 | 295 | 285 | 290 | 84,000 | 2,900 |
| 1997-05-14 | 300 | 300 | 290 | 295 | 111,000 | 2,950 |
| 1997-05-13 | 277 | 303 | 277 | 297 | 278,000 | 2,970 |
| 1997-05-12 | 267 | 274 | 267 | 274 | 47,000 | 2,740 |
| 1997-05-09 | 276 | 276 | 268 | 268 | 25,000 | 2,680 |
| 1997-05-08 | 278 | 278 | 270 | 275 | 67,000 | 2,750 |
| 1997-05-07 | 280 | 282 | 275 | 275 | 37,000 | 2,750 |
| 1997-05-06 | 265 | 280 | 265 | 277 | 61,000 | 2,770 |
| 1997-05-02 | 265 | 265 | 260 | 263 | 34,000 | 2,630 |
| 1997-05-01 | 280 | 280 | 260 | 265 | 516,000 | 2,650 |
| 1997-04-30 | 265 | 270 | 265 | 270 | 23,000 | 2,700 |
| 1997-04-28 | 266 | 270 | 265 | 265 | 17,000 | 2,650 |
| 1997-04-25 | 276 | 280 | 276 | 280 | 17,000 | 2,800 |
| 1997-04-24 | 279 | 283 | 275 | 280 | 17,000 | 2,800 |
| 1997-04-23 | 278 | 280 | 275 | 280 | 37,000 | 2,800 |
| 1997-04-22 | 279 | 283 | 275 | 275 | 89,000 | 2,750 |
| 1997-04-21 | 280 | 281 | 268 | 275 | 244,000 | 2,750 |
| 1997-04-18 | 265 | 285 | 265 | 280 | 50,000 | 2,800 |
| 1997-04-17 | 248 | 263 | 248 | 263 | 47,000 | 2,630 |
| 1997-04-16 | 234 | 245 | 234 | 245 | 171,000 | 2,450 |
| 1997-04-15 | 230 | 240 | 226 | 240 | 148,000 | 2,400 |
| 1997-04-14 | 230 | 234 | 230 | 230 | 16,000 | 2,300 |
| 1997-04-11 | 225 | 230 | 220 | 230 | 40,000 | 2,300 |
| 1997-04-10 | 245 | 245 | 225 | 225 | 31,000 | 2,250 |
| 1997-04-09 | 255 | 255 | 245 | 245 | 21,000 | 2,450 |
| 1997-04-08 | 259 | 259 | 250 | 250 | 15,000 | 2,500 |
| 1997-04-07 | 280 | 280 | 265 | 265 | 31,000 | 2,650 |
| 1997-04-04 | 281 | 281 | 280 | 280 | 14,000 | 2,800 |
| 1997-04-03 | 286 | 286 | 280 | 280 | 17,000 | 2,800 |
| 1997-04-02 | 286 | 286 | 286 | 286 | 25,000 | 2,860 |
| 1997-04-01 | 290 | 291 | 286 | 289 | 24,000 | 2,890 |
| 1997-03-31 | 291 | 300 | 290 | 291 | 14,000 | 2,910 |
| 1997-03-28 | 298 | 300 | 291 | 299 | 14,000 | 2,990 |
| 1997-03-27 | 300 | 301 | 293 | 293 | 50,000 | 2,930 |
| 1997-03-26 | 302 | 302 | 300 | 300 | 19,000 | 3,000 |
| 1997-03-25 | 302 | 307 | 302 | 307 | 14,000 | 3,070 |
| 1997-03-24 | 314 | 319 | 302 | 302 | 23,000 | 3,020 |
| 1997-03-21 | 313 | 314 | 307 | 314 | 20,000 | 3,140 |
| 1997-03-19 | 305 | 316 | 305 | 316 | 15,000 | 3,160 |
| 1997-03-18 | 318 | 324 | 313 | 313 | 102,000 | 3,130 |
| 1997-03-17 | 310 | 313 | 310 | 313 | 112,000 | 3,130 |
| 1997-03-14 | 305 | 305 | 305 | 305 | 24,000 | 3,050 |
| 1997-03-13 | 321 | 321 | 305 | 305 | 3,000 | 3,050 |
| 1997-03-12 | 317 | 322 | 317 | 322 | 17,000 | 3,220 |
| 1997-03-11 | 319 | 319 | 315 | 317 | 8,000 | 3,170 |
| 1997-03-10 | 315 | 320 | 315 | 320 | 8,000 | 3,200 |
| 1997-03-07 | 310 | 315 | 310 | 315 | 18,000 | 3,150 |
| 1997-03-06 | 322 | 322 | 308 | 310 | 22,000 | 3,100 |
| 1997-03-05 | 334 | 334 | 302 | 302 | 67,000 | 3,020 |
| 1997-03-04 | 320 | 325 | 315 | 325 | 16,000 | 3,250 |
| 1997-03-03 | 318 | 318 | 300 | 305 | 28,000 | 3,050 |
| 1997-02-28 | 325 | 325 | 316 | 325 | 46,000 | 3,250 |
| 1997-02-27 | 316 | 320 | 316 | 320 | 11,000 | 3,200 |
| 1997-02-26 | 319 | 320 | 315 | 315 | 16,000 | 3,150 |
| 1997-02-25 | 321 | 325 | 321 | 324 | 11,000 | 3,240 |
| 1997-02-24 | 325 | 325 | 320 | 325 | 53,000 | 3,250 |
| 1997-02-21 | 315 | 325 | 312 | 325 | 26,000 | 3,250 |
| 1997-02-20 | 301 | 319 | 301 | 317 | 69,000 | 3,170 |
| 1997-02-19 | 300 | 303 | 300 | 303 | 58,000 | 3,030 |
| 1997-02-18 | 300 | 302 | 300 | 300 | 108,000 | 3,000 |
| 1997-02-17 | 300 | 301 | 300 | 300 | 51,000 | 3,000 |
| 1997-02-14 | 303 | 303 | 299 | 300 | 106,000 | 3,000 |
| 1997-02-13 | 318 | 318 | 299 | 303 | 359,000 | 3,030 |
| 1997-02-12 | 330 | 330 | 320 | 324 | 21,000 | 3,240 |
| 1997-02-10 | 321 | 338 | 318 | 334 | 266,000 | 3,340 |
| 1997-02-07 | 351 | 355 | 338 | 338 | 28,000 | 3,380 |
| 1997-02-06 | 350 | 355 | 350 | 351 | 9,000 | 3,510 |
| 1997-02-05 | 362 | 365 | 355 | 355 | 19,000 | 3,550 |
| 1997-02-03 | 363 | 363 | 360 | 360 | 4,000 | 3,600 |
| 1997-01-31 | 362 | 368 | 360 | 368 | 15,000 | 3,680 |
| 1997-01-30 | 369 | 369 | 355 | 362 | 19,000 | 3,620 |
| 1997-01-29 | 362 | 362 | 360 | 360 | 33,000 | 3,600 |
| 1997-01-28 | 370 | 370 | 361 | 361 | 13,000 | 3,610 |
| 1997-01-27 | 380 | 380 | 370 | 370 | 21,000 | 3,700 |
| 1997-01-24 | 384 | 384 | 380 | 380 | 80,000 | 3,800 |
| 1997-01-23 | 380 | 385 | 380 | 380 | 25,000 | 3,800 |
| 1997-01-22 | 370 | 371 | 370 | 370 | 12,000 | 3,700 |
| 1997-01-21 | 370 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1997-01-20 | 386 | 386 | 370 | 375 | 16,000 | 3,750 |
| 1997-01-17 | 385 | 390 | 385 | 390 | 20,000 | 3,900 |
| 1997-01-16 | 385 | 390 | 385 | 390 | 17,000 | 3,900 |
| 1997-01-14 | 374 | 383 | 369 | 383 | 48,000 | 3,830 |
| 1997-01-13 | 361 | 374 | 361 | 371 | 52,000 | 3,710 |
| 1997-01-10 | 379 | 379 | 363 | 363 | 80,000 | 3,630 |
| 1997-01-09 | 398 | 398 | 381 | 382 | 58,000 | 3,820 |
| 1997-01-08 | 408 | 408 | 390 | 398 | 42,000 | 3,980 |
| 1997-01-07 | 409 | 410 | 407 | 408 | 31,000 | 4,080 |
| 1997-01-06 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
