2215 第一屋製パン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 226 | 226 | 220 | 220 | 40,000 | 2,200 |
| 1999-12-29 | 228 | 228 | 220 | 226 | 56,000 | 2,260 |
| 1999-12-28 | 240 | 240 | 224 | 225 | 84,000 | 2,250 |
| 1999-12-27 | 244 | 251 | 235 | 236 | 76,000 | 2,360 |
| 1999-12-24 | 215 | 235 | 210 | 235 | 122,000 | 2,350 |
| 1999-12-22 | 208 | 215 | 206 | 215 | 96,000 | 2,150 |
| 1999-12-21 | 207 | 210 | 207 | 208 | 78,000 | 2,080 |
| 1999-12-20 | 220 | 220 | 207 | 207 | 156,000 | 2,070 |
| 1999-12-17 | 215 | 220 | 214 | 215 | 122,000 | 2,150 |
| 1999-12-16 | 226 | 228 | 215 | 216 | 197,000 | 2,160 |
| 1999-12-15 | 230 | 234 | 226 | 226 | 122,000 | 2,260 |
| 1999-12-14 | 243 | 245 | 231 | 234 | 82,000 | 2,340 |
| 1999-12-13 | 247 | 254 | 239 | 243 | 96,000 | 2,430 |
| 1999-12-10 | 226 | 239 | 226 | 237 | 260,000 | 2,370 |
| 1999-12-09 | 253 | 253 | 227 | 231 | 266,000 | 2,310 |
| 1999-12-08 | 265 | 267 | 256 | 256 | 161,000 | 2,560 |
| 1999-12-07 | 276 | 276 | 265 | 267 | 117,000 | 2,670 |
| 1999-12-06 | 281 | 284 | 275 | 277 | 122,000 | 2,770 |
| 1999-12-03 | 294 | 294 | 284 | 284 | 80,000 | 2,840 |
| 1999-12-02 | 305 | 305 | 291 | 291 | 142,000 | 2,910 |
| 1999-12-01 | 301 | 309 | 300 | 300 | 60,000 | 3,000 |
| 1999-11-30 | 300 | 307 | 300 | 303 | 39,000 | 3,030 |
| 1999-11-29 | 300 | 304 | 300 | 302 | 41,000 | 3,020 |
| 1999-11-26 | 308 | 308 | 295 | 300 | 55,000 | 3,000 |
| 1999-11-25 | 306 | 315 | 301 | 303 | 46,000 | 3,030 |
| 1999-11-24 | 320 | 320 | 312 | 312 | 38,000 | 3,120 |
| 1999-11-22 | 313 | 328 | 313 | 315 | 46,000 | 3,150 |
| 1999-11-19 | 331 | 333 | 325 | 328 | 21,000 | 3,280 |
| 1999-11-18 | 329 | 330 | 311 | 328 | 92,000 | 3,280 |
| 1999-11-17 | 300 | 310 | 300 | 309 | 72,000 | 3,090 |
| 1999-11-16 | 281 | 295 | 280 | 290 | 162,000 | 2,900 |
| 1999-11-15 | 300 | 313 | 288 | 290 | 230,000 | 2,900 |
| 1999-11-12 | 335 | 337 | 323 | 323 | 189,000 | 3,230 |
| 1999-11-11 | 360 | 360 | 342 | 342 | 128,000 | 3,420 |
| 1999-11-10 | 367 | 367 | 360 | 364 | 73,000 | 3,640 |
| 1999-11-09 | 373 | 373 | 363 | 367 | 66,000 | 3,670 |
| 1999-11-08 | 398 | 398 | 372 | 372 | 55,000 | 3,720 |
| 1999-11-05 | 412 | 412 | 390 | 391 | 137,000 | 3,910 |
| 1999-11-04 | 384 | 402 | 380 | 402 | 106,000 | 4,020 |
| 1999-11-02 | 366 | 390 | 365 | 389 | 56,000 | 3,890 |
| 1999-11-01 | 384 | 384 | 366 | 371 | 82,000 | 3,710 |
| 1999-10-29 | 386 | 386 | 363 | 369 | 178,000 | 3,690 |
| 1999-10-28 | 355 | 400 | 355 | 376 | 300,000 | 3,760 |
| 1999-10-27 | 353 | 353 | 340 | 343 | 72,000 | 3,430 |
| 1999-10-26 | 343 | 349 | 341 | 348 | 47,000 | 3,480 |
| 1999-10-25 | 350 | 350 | 341 | 343 | 57,000 | 3,430 |
| 1999-10-22 | 337 | 345 | 337 | 345 | 51,000 | 3,450 |
| 1999-10-21 | 348 | 348 | 336 | 342 | 44,000 | 3,420 |
| 1999-10-20 | 334 | 339 | 334 | 338 | 54,000 | 3,380 |
| 1999-10-19 | 331 | 336 | 331 | 332 | 49,000 | 3,320 |
| 1999-10-18 | 335 | 337 | 328 | 337 | 143,000 | 3,370 |
| 1999-10-15 | 335 | 339 | 335 | 336 | 66,000 | 3,360 |
| 1999-10-14 | 336 | 341 | 336 | 338 | 110,000 | 3,380 |
| 1999-10-13 | 346 | 355 | 345 | 346 | 103,000 | 3,460 |
| 1999-10-12 | 342 | 350 | 342 | 350 | 103,000 | 3,500 |
| 1999-10-08 | 344 | 344 | 337 | 340 | 70,000 | 3,400 |
| 1999-10-07 | 337 | 344 | 337 | 339 | 45,000 | 3,390 |
| 1999-10-06 | 350 | 350 | 337 | 337 | 99,000 | 3,370 |
| 1999-10-05 | 345 | 359 | 345 | 345 | 118,000 | 3,450 |
| 1999-10-04 | 349 | 349 | 337 | 345 | 59,000 | 3,450 |
| 1999-10-01 | 347 | 355 | 336 | 339 | 153,000 | 3,390 |
| 1999-09-30 | 332 | 355 | 332 | 352 | 118,000 | 3,520 |
| 1999-09-29 | 330 | 345 | 330 | 330 | 138,000 | 3,300 |
| 1999-09-28 | 345 | 351 | 322 | 330 | 406,000 | 3,300 |
| 1999-09-27 | 371 | 373 | 350 | 350 | 297,000 | 3,500 |
| 1999-09-24 | 377 | 390 | 370 | 370 | 262,000 | 3,700 |
| 1999-09-22 | 381 | 390 | 376 | 382 | 389,000 | 3,820 |
| 1999-09-21 | 407 | 407 | 390 | 391 | 255,000 | 3,910 |
| 1999-09-20 | 430 | 430 | 410 | 417 | 116,000 | 4,170 |
| 1999-09-17 | 398 | 429 | 390 | 417 | 255,000 | 4,170 |
| 1999-09-16 | 393 | 400 | 386 | 397 | 139,000 | 3,970 |
| 1999-09-14 | 406 | 406 | 393 | 395 | 171,000 | 3,950 |
| 1999-09-13 | 418 | 430 | 406 | 407 | 248,000 | 4,070 |
| 1999-09-10 | 408 | 417 | 406 | 417 | 128,000 | 4,170 |
| 1999-09-09 | 393 | 410 | 393 | 408 | 273,000 | 4,080 |
| 1999-09-08 | 396 | 419 | 390 | 398 | 595,000 | 3,980 |
| 1999-09-07 | 424 | 425 | 400 | 401 | 462,000 | 4,010 |
| 1999-09-06 | 447 | 450 | 429 | 429 | 180,000 | 4,290 |
| 1999-09-03 | 433 | 440 | 430 | 432 | 184,000 | 4,320 |
| 1999-09-02 | 448 | 448 | 436 | 437 | 165,000 | 4,370 |
| 1999-09-01 | 439 | 448 | 436 | 445 | 240,000 | 4,450 |
| 1999-08-31 | 456 | 457 | 436 | 440 | 484,000 | 4,400 |
| 1999-08-30 | 466 | 475 | 461 | 461 | 136,000 | 4,610 |
| 1999-08-27 | 480 | 484 | 471 | 471 | 192,000 | 4,710 |
| 1999-08-26 | 485 | 490 | 480 | 490 | 96,000 | 4,900 |
| 1999-08-25 | 495 | 510 | 486 | 490 | 167,000 | 4,900 |
| 1999-08-24 | 511 | 516 | 496 | 496 | 273,000 | 4,960 |
| 1999-08-23 | 501 | 515 | 496 | 496 | 320,000 | 4,960 |
| 1999-08-20 | 468 | 496 | 468 | 496 | 200,000 | 4,960 |
| 1999-08-19 | 457 | 481 | 457 | 467 | 250,000 | 4,670 |
| 1999-08-18 | 498 | 498 | 467 | 467 | 168,000 | 4,670 |
| 1999-08-17 | 496 | 500 | 486 | 500 | 169,000 | 5,000 |
| 1999-08-16 | 510 | 516 | 485 | 486 | 256,000 | 4,860 |
| 1999-08-13 | 491 | 500 | 477 | 500 | 211,000 | 5,000 |
| 1999-08-12 | 480 | 496 | 475 | 481 | 282,000 | 4,810 |
| 1999-08-11 | 488 | 505 | 465 | 470 | 745,000 | 4,700 |
| 1999-08-10 | 559 | 589 | 492 | 493 | 1,968,000 | 4,930 |
| 1999-08-09 | 470 | 539 | 465 | 539 | 1,828,000 | 5,390 |
| 1999-08-06 | 441 | 479 | 427 | 460 | 1,195,000 | 4,600 |
| 1999-08-05 | 435 | 475 | 421 | 426 | 1,205,000 | 4,260 |
| 1999-08-04 | 460 | 465 | 430 | 445 | 824,000 | 4,450 |
| 1999-08-03 | 503 | 505 | 418 | 470 | 1,914,000 | 4,700 |
| 1999-08-02 | 479 | 510 | 460 | 498 | 1,238,000 | 4,980 |
| 1999-07-30 | 536 | 540 | 457 | 474 | 1,898,000 | 4,740 |
| 1999-07-29 | 601 | 608 | 555 | 556 | 919,000 | 5,560 |
| 1999-07-28 | 621 | 630 | 557 | 586 | 1,609,000 | 5,860 |
| 1999-07-27 | 694 | 700 | 603 | 603 | 1,176,000 | 6,030 |
| 1999-07-26 | 691 | 720 | 691 | 703 | 314,000 | 7,030 |
| 1999-07-23 | 690 | 733 | 690 | 701 | 376,000 | 7,010 |
| 1999-07-22 | 771 | 771 | 712 | 720 | 504,000 | 7,200 |
| 1999-07-21 | 720 | 776 | 715 | 770 | 921,000 | 7,700 |
| 1999-07-19 | 700 | 730 | 680 | 720 | 918,000 | 7,200 |
| 1999-07-16 | 750 | 760 | 705 | 710 | 1,269,000 | 7,100 |
| 1999-07-15 | 790 | 794 | 760 | 765 | 1,001,000 | 7,650 |
| 1999-07-14 | 790 | 815 | 762 | 790 | 1,448,000 | 7,900 |
| 1999-07-13 | 830 | 839 | 785 | 800 | 1,951,000 | 8,000 |
| 1999-07-12 | 845 | 871 | 822 | 842 | 4,077,000 | 8,420 |
| 1999-07-09 | 741 | 818 | 740 | 815 | 1,887,000 | 8,150 |
| 1999-07-08 | 799 | 800 | 738 | 740 | 3,014,000 | 7,400 |
| 1999-07-07 | 698 | 788 | 694 | 788 | 3,992,000 | 7,880 |
| 1999-07-06 | 659 | 688 | 646 | 688 | 2,081,000 | 6,880 |
| 1999-07-05 | 615 | 665 | 615 | 649 | 1,258,000 | 6,490 |
| 1999-07-02 | 647 | 650 | 606 | 610 | 469,000 | 6,100 |
| 1999-07-01 | 660 | 664 | 631 | 637 | 737,000 | 6,370 |
| 1999-06-30 | 630 | 666 | 625 | 650 | 3,642,000 | 6,500 |
| 1999-06-29 | 590 | 620 | 580 | 619 | 839,000 | 6,190 |
| 1999-06-28 | 604 | 604 | 570 | 592 | 578,000 | 5,920 |
| 1999-06-25 | 564 | 606 | 540 | 594 | 1,521,000 | 5,940 |
| 1999-06-24 | 583 | 601 | 574 | 574 | 649,000 | 5,740 |
| 1999-06-23 | 578 | 623 | 578 | 592 | 668,000 | 5,920 |
| 1999-06-22 | 625 | 625 | 581 | 598 | 476,000 | 5,980 |
| 1999-06-21 | 628 | 634 | 611 | 611 | 1,141,000 | 6,110 |
| 1999-06-18 | 570 | 624 | 561 | 608 | 2,074,000 | 6,080 |
| 1999-06-17 | 610 | 619 | 581 | 590 | 1,863,000 | 5,900 |
| 1999-06-16 | 650 | 655 | 616 | 625 | 1,713,000 | 6,250 |
| 1999-06-15 | 608 | 653 | 604 | 640 | 4,746,000 | 6,400 |
| 1999-06-14 | 574 | 604 | 563 | 598 | 3,775,000 | 5,980 |
| 1999-06-11 | 525 | 595 | 520 | 551 | 5,933,000 | 5,510 |
| 1999-06-10 | 440 | 516 | 432 | 516 | 4,684,000 | 5,160 |
| 1999-06-09 | 400 | 436 | 395 | 436 | 1,646,000 | 4,360 |
| 1999-06-08 | 390 | 415 | 390 | 409 | 2,953,000 | 4,090 |
| 1999-06-07 | 376 | 392 | 371 | 384 | 1,511,000 | 3,840 |
| 1999-06-04 | 366 | 370 | 350 | 350 | 423,000 | 3,500 |
| 1999-06-03 | 343 | 380 | 343 | 361 | 1,334,000 | 3,610 |
| 1999-06-02 | 335 | 343 | 325 | 343 | 138,000 | 3,430 |
| 1999-06-01 | 325 | 339 | 320 | 335 | 176,000 | 3,350 |
| 1999-05-31 | 329 | 330 | 320 | 321 | 75,000 | 3,210 |
| 1999-05-28 | 334 | 339 | 321 | 331 | 150,000 | 3,310 |
| 1999-05-27 | 338 | 360 | 335 | 349 | 726,000 | 3,490 |
| 1999-05-26 | 320 | 334 | 320 | 330 | 269,000 | 3,300 |
| 1999-05-25 | 319 | 340 | 312 | 320 | 213,000 | 3,200 |
| 1999-05-24 | 312 | 330 | 310 | 320 | 241,000 | 3,200 |
| 1999-05-21 | 340 | 347 | 320 | 320 | 326,000 | 3,200 |
| 1999-05-20 | 345 | 348 | 330 | 334 | 284,000 | 3,340 |
| 1999-05-19 | 330 | 351 | 330 | 342 | 714,000 | 3,420 |
| 1999-05-18 | 352 | 355 | 327 | 330 | 694,000 | 3,300 |
| 1999-05-17 | 319 | 368 | 312 | 360 | 2,040,000 | 3,600 |
| 1999-05-14 | 290 | 323 | 287 | 320 | 1,580,000 | 3,200 |
| 1999-05-13 | 282 | 294 | 282 | 286 | 261,000 | 2,860 |
| 1999-05-12 | 266 | 283 | 266 | 283 | 118,000 | 2,830 |
| 1999-05-11 | 265 | 268 | 264 | 268 | 61,000 | 2,680 |
| 1999-05-10 | 266 | 266 | 263 | 264 | 54,000 | 2,640 |
| 1999-05-07 | 271 | 271 | 263 | 263 | 45,000 | 2,630 |
| 1999-05-06 | 265 | 280 | 265 | 270 | 130,000 | 2,700 |
| 1999-04-30 | 270 | 270 | 253 | 258 | 77,000 | 2,580 |
| 1999-04-28 | 265 | 265 | 255 | 258 | 132,000 | 2,580 |
| 1999-04-27 | 269 | 269 | 262 | 263 | 51,000 | 2,630 |
| 1999-04-26 | 270 | 270 | 268 | 268 | 43,000 | 2,680 |
| 1999-04-23 | 265 | 273 | 265 | 270 | 125,000 | 2,700 |
| 1999-04-22 | 277 | 277 | 267 | 267 | 93,000 | 2,670 |
| 1999-04-21 | 280 | 288 | 266 | 267 | 201,000 | 2,670 |
| 1999-04-20 | 257 | 275 | 257 | 275 | 196,000 | 2,750 |
| 1999-04-19 | 257 | 265 | 252 | 254 | 49,000 | 2,540 |
| 1999-04-16 | 267 | 268 | 255 | 257 | 52,000 | 2,570 |
| 1999-04-15 | 265 | 269 | 260 | 268 | 182,000 | 2,680 |
| 1999-04-14 | 237 | 280 | 237 | 275 | 271,000 | 2,750 |
| 1999-04-13 | 242 | 250 | 235 | 241 | 101,000 | 2,410 |
| 1999-04-12 | 242 | 247 | 241 | 241 | 111,000 | 2,410 |
| 1999-04-09 | 225 | 242 | 225 | 240 | 150,000 | 2,400 |
| 1999-04-08 | 229 | 229 | 223 | 223 | 51,000 | 2,230 |
| 1999-04-07 | 235 | 235 | 222 | 225 | 102,000 | 2,250 |
| 1999-04-06 | 235 | 237 | 226 | 234 | 262,000 | 2,340 |
| 1999-04-05 | 200 | 235 | 197 | 225 | 244,000 | 2,250 |
| 1999-04-02 | 193 | 195 | 190 | 192 | 122,000 | 1,920 |
| 1999-04-01 | 188 | 190 | 187 | 187 | 34,000 | 1,870 |
| 1999-03-31 | 185 | 190 | 185 | 186 | 30,000 | 1,860 |
| 1999-03-30 | 190 | 190 | 185 | 185 | 27,000 | 1,850 |
| 1999-03-29 | 190 | 194 | 187 | 188 | 33,000 | 1,880 |
| 1999-03-26 | 185 | 194 | 185 | 190 | 65,000 | 1,900 |
| 1999-03-25 | 185 | 188 | 185 | 185 | 63,000 | 1,850 |
| 1999-03-24 | 194 | 194 | 188 | 188 | 62,000 | 1,880 |
| 1999-03-23 | 199 | 199 | 190 | 194 | 45,000 | 1,940 |
| 1999-03-19 | 180 | 189 | 180 | 189 | 33,000 | 1,890 |
| 1999-03-18 | 195 | 195 | 181 | 182 | 86,000 | 1,820 |
| 1999-03-17 | 195 | 195 | 190 | 194 | 47,000 | 1,940 |
| 1999-03-16 | 194 | 194 | 185 | 194 | 74,000 | 1,940 |
| 1999-03-15 | 188 | 194 | 187 | 190 | 40,000 | 1,900 |
| 1999-03-12 | 188 | 195 | 187 | 187 | 65,000 | 1,870 |
| 1999-03-11 | 185 | 187 | 181 | 187 | 72,000 | 1,870 |
| 1999-03-10 | 177 | 188 | 177 | 185 | 67,000 | 1,850 |
| 1999-03-09 | 175 | 181 | 175 | 176 | 19,000 | 1,760 |
| 1999-03-08 | 178 | 184 | 175 | 175 | 25,000 | 1,750 |
| 1999-03-05 | 180 | 183 | 175 | 183 | 36,000 | 1,830 |
| 1999-03-04 | 175 | 180 | 175 | 177 | 40,000 | 1,770 |
| 1999-03-03 | 178 | 178 | 171 | 175 | 19,000 | 1,750 |
| 1999-03-02 | 178 | 178 | 174 | 178 | 46,000 | 1,780 |
| 1999-03-01 | 183 | 184 | 179 | 179 | 52,000 | 1,790 |
| 1999-02-26 | 184 | 184 | 176 | 180 | 17,000 | 1,800 |
| 1999-02-25 | 186 | 186 | 181 | 181 | 93,000 | 1,810 |
| 1999-02-24 | 172 | 193 | 172 | 187 | 558,000 | 1,870 |
| 1999-02-23 | 170 | 170 | 163 | 164 | 18,000 | 1,640 |
| 1999-02-22 | 162 | 168 | 162 | 168 | 16,000 | 1,680 |
| 1999-02-19 | 168 | 168 | 162 | 163 | 40,000 | 1,630 |
| 1999-02-18 | 168 | 168 | 163 | 163 | 16,000 | 1,630 |
| 1999-02-17 | 164 | 165 | 163 | 163 | 14,000 | 1,630 |
| 1999-02-16 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 1999-02-15 | 167 | 170 | 163 | 163 | 22,000 | 1,630 |
| 1999-02-12 | 163 | 168 | 163 | 167 | 14,000 | 1,670 |
| 1999-02-10 | 173 | 179 | 158 | 160 | 69,000 | 1,600 |
| 1999-02-09 | 165 | 172 | 156 | 168 | 72,000 | 1,680 |
| 1999-02-08 | 162 | 162 | 155 | 155 | 16,000 | 1,550 |
| 1999-02-05 | 165 | 165 | 156 | 158 | 14,000 | 1,580 |
| 1999-02-04 | 175 | 175 | 168 | 168 | 16,000 | 1,680 |
| 1999-02-03 | 175 | 175 | 170 | 170 | 19,000 | 1,700 |
| 1999-02-02 | 175 | 178 | 175 | 178 | 18,000 | 1,780 |
| 1999-02-01 | 175 | 180 | 175 | 175 | 32,000 | 1,750 |
| 1999-01-29 | 173 | 178 | 170 | 178 | 40,000 | 1,780 |
| 1999-01-28 | 175 | 175 | 170 | 170 | 25,000 | 1,700 |
| 1999-01-27 | 185 | 185 | 176 | 178 | 43,000 | 1,780 |
| 1999-01-26 | 175 | 184 | 171 | 182 | 148,000 | 1,820 |
| 1999-01-25 | 160 | 175 | 160 | 174 | 145,000 | 1,740 |
| 1999-01-22 | 155 | 156 | 151 | 155 | 6,000 | 1,550 |
| 1999-01-21 | 158 | 158 | 150 | 155 | 15,000 | 1,550 |
| 1999-01-20 | 159 | 159 | 150 | 158 | 63,000 | 1,580 |
| 1999-01-19 | 150 | 160 | 144 | 160 | 113,000 | 1,600 |
| 1999-01-18 | 155 | 155 | 145 | 149 | 23,000 | 1,490 |
| 1999-01-14 | 148 | 148 | 141 | 142 | 48,000 | 1,420 |
| 1999-01-13 | 145 | 149 | 145 | 149 | 19,000 | 1,490 |
| 1999-01-12 | 149 | 150 | 145 | 150 | 38,000 | 1,500 |
| 1999-01-11 | 146 | 150 | 145 | 150 | 25,000 | 1,500 |
| 1999-01-08 | 141 | 145 | 140 | 145 | 109,000 | 1,450 |
| 1999-01-07 | 149 | 150 | 141 | 141 | 99,000 | 1,410 |
| 1999-01-06 | 152 | 152 | 148 | 148 | 108,000 | 1,480 |
| 1999-01-05 | 153 | 153 | 149 | 152 | 56,000 | 1,520 |
| 1999-01-04 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
