日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一屋製パン(2215)の株価時系列情報

第一屋製パン(2215)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 84 84 82 83 70,000
2011/12/29 84 84 82 83 82,000
2011/12/28 83 85 83 85 149,000
2011/12/27 84 91 83 83 1,335,000
2011/12/26 83 85 82 82 161,000
2011/12/22 82 84 81 82 234,000
2011/12/21 83 85 80 82 273,000
2011/12/20 84 84 81 83 250,000
2011/12/19 87 87 83 83 720,000
2011/12/16 93 96 87 87 2,814,000
2011/12/15 87 103 87 90 23,458,000
2011/12/14 81 88 81 82 575,000
2011/12/13 81 82 81 81 58,000
2011/12/12 82 85 80 81 203,000
2011/12/09 82 82 80 81 222,000
2011/12/08 79 88 79 83 1,306,000
2011/12/07 77 78 77 78 29,000
2011/12/06 80 80 76 77 102,000
2011/12/05 81 82 80 80 70,000
2011/12/02 79 84 79 81 408,000
2011/12/01 80 80 78 80 113,000
2011/11/30 75 80 75 77 113,000
2011/11/29 75 76 74 76 29,000
2011/11/28 75 75 74 74 25,000
2011/11/25 75 75 73 73 57,000
2011/11/24 77 77 74 74 72,000
2011/11/22 76 77 75 77 57,000
2011/11/21 77 78 77 77 14,000
2011/11/18 77 78 76 77 33,000
2011/11/17 76 77 76 77 21,000
2011/11/16 78 78 76 76 54,000
2011/11/15 80 80 78 78 51,000
2011/11/14 79 81 77 80 174,000
2011/11/11 78 79 78 79 21,000
2011/11/10 77 78 76 78 48,000
2011/11/09 77 78 77 78 14,000
2011/11/08 78 78 76 76 37,000
2011/11/07 77 78 77 78 23,000
2011/11/04 76 78 76 77 69,000
2011/11/02 77 77 76 77 64,000
2011/11/01 78 78 77 77 16,000
2011/10/31 79 79 78 78 29,000
2011/10/28 79 80 78 78 66,000
2011/10/27 77 78 77 78 53,000
2011/10/26 76 77 76 77 51,000
2011/10/25 78 78 76 76 89,000
2011/10/24 80 80 77 78 108,000
2011/10/21 79 80 78 79 66,000
2011/10/20 79 80 79 80 11,000
2011/10/19 81 81 79 79 28,000
2011/10/18 80 81 79 81 21,000
2011/10/17 80 81 80 81 28,000
2011/10/14 80 80 79 79 22,000
2011/10/13 81 81 80 80 19,000
2011/10/12 81 81 81 81 20,000
2011/10/11 80 81 80 80 33,000
2011/10/07 81 81 79 80 39,000
2011/10/06 81 82 80 80 30,000
2011/10/05 79 80 79 79 38,000
2011/10/04 79 81 79 81 37,000
2011/10/03 80 82 80 80 48,000
2011/09/30 83 83 81 81 50,000
2011/09/29 81 82 81 82 31,000
2011/09/28 82 83 82 83 32,000
2011/09/27 80 80 78 80 36,000
2011/09/26 81 81 78 78 68,000
2011/09/22 82 83 80 80 132,000
2011/09/21 84 84 83 83 99,000
2011/09/20 84 85 83 84 42,000
2011/09/16 85 86 83 85 100,000
2011/09/15 84 84 83 84 63,000
2011/09/14 85 85 83 83 39,000
2011/09/13 86 86 83 85 150,000
2011/09/12 86 86 85 86 83,000
2011/09/09 86 87 86 87 57,000
2011/09/08 86 86 86 86 47,000
2011/09/07 85 86 85 86 62,000
2011/09/06 87 87 85 85 40,000
2011/09/05 87 87 85 87 107,000
2011/09/02 90 90 88 89 58,000
2011/09/01 88 91 88 89 126,000
2011/08/31 89 89 88 88 34,000
2011/08/30 89 89 88 89 50,000
2011/08/29 87 88 87 88 26,000
2011/08/26 86 87 86 87 35,000
2011/08/25 86 88 86 86 18,000
2011/08/24 88 88 86 86 63,000
2011/08/23 85 87 85 86 74,000
2011/08/22 87 87 85 85 66,000
2011/08/19 88 88 87 87 40,000
2011/08/18 90 90 89 89 85,000
2011/08/17 91 91 90 90 35,000
2011/08/16 92 92 91 91 79,000
2011/08/15 89 91 89 91 108,000
2011/08/12 90 93 89 89 353,000
2011/08/11 87 90 87 89 52,000
2011/08/10 90 91 89 90 96,000
2011/08/09 87 87 85 87 202,000
2011/08/08 90 95 88 89 715,000
2011/08/05 87 89 85 88 308,000
2011/08/04 88 93 87 91 318,000
2011/08/03 88 88 86 87 68,000
2011/08/02 88 89 88 88 67,000
2011/08/01 87 88 87 88 55,000
2011/07/29 88 89 87 88 36,000
2011/07/28 88 89 87 89 138,000
2011/07/27 90 90 88 88 105,000
2011/07/26 90 91 89 91 46,000
2011/07/25 91 91 90 90 58,000
2011/07/22 93 93 90 91 339,000
2011/07/21 92 96 92 93 414,000
2011/07/20 90 91 90 91 31,000
2011/07/19 90 91 90 91 36,000
2011/07/15 92 92 90 91 108,000
2011/07/14 90 97 90 93 613,000
2011/07/13 90 91 89 90 18,000
2011/07/12 90 91 89 90 30,000
2011/07/11 91 92 89 91 58,000
2011/07/08 92 92 91 91 41,000
2011/07/07 91 92 91 91 34,000
2011/07/06 90 91 89 91 53,000
2011/07/05 91 91 90 90 21,000
2011/07/04 91 92 91 91 47,000
2011/07/01 89 91 89 91 28,000
2011/06/30 90 91 89 89 40,000
2011/06/29 91 91 90 90 19,000
2011/06/28 89 91 89 91 31,000
2011/06/27 89 91 89 90 37,000
2011/06/24 90 90 89 89 36,000
2011/06/23 90 90 89 90 28,000
2011/06/22 89 89 89 89 48,000
2011/06/21 87 89 87 88 40,000
2011/06/20 87 88 87 87 26,000
2011/06/17 88 90 88 88 53,000
2011/06/16 89 89 88 88 24,000
2011/06/15 89 90 89 89 14,000
2011/06/14 89 89 89 89 15,000
2011/06/13 89 89 88 88 21,000
2011/06/10 91 91 89 89 58,000
2011/06/09 89 90 89 90 11,000
2011/06/08 90 90 90 90 5,000
2011/06/07 89 90 89 90 12,000
2011/06/06 90 90 89 89 16,000
2011/06/03 90 90 89 89 15,000
2011/06/02 89 90 89 90 33,000
2011/06/01 89 91 89 91 92,000
2011/05/31 89 90 89 89 40,000
2011/05/30 90 90 89 90 10,000
2011/05/27 89 90 88 89 56,000
2011/05/26 88 89 88 88 24,000
2011/05/25 90 90 88 88 69,000
2011/05/24 90 91 89 89 34,000
2011/05/23 90 91 90 91 33,000
2011/05/20 91 91 90 90 65,000
2011/05/19 93 93 90 91 28,000
2011/05/18 91 93 91 93 65,000
2011/05/17 90 91 90 90 49,000
2011/05/16 91 91 90 90 128,000
2011/05/13 93 93 92 92 37,000
2011/05/12 92 94 92 94 34,000
2011/05/11 94 94 93 93 88,000
2011/05/10 93 94 93 93 15,000
2011/05/09 94 94 93 93 45,000
2011/05/06 93 94 92 93 42,000
2011/05/02 93 94 93 94 85,000
2011/04/28 92 93 92 93 58,000
2011/04/27 92 93 92 92 24,000
2011/04/26 94 94 92 92 112,000
2011/04/25 93 94 93 93 41,000
2011/04/22 96 96 93 93 133,000
2011/04/21 96 97 94 95 263,000
2011/04/20 93 100 93 97 974,000
2011/04/19 93 93 92 92 15,000
2011/04/18 93 94 92 93 72,000
2011/04/15 93 95 93 93 46,000
2011/04/14 92 94 92 93 61,000
2011/04/13 91 93 91 92 75,000
2011/04/12 92 92 90 90 47,000
2011/04/11 93 93 92 92 30,000
2011/04/08 91 94 91 93 62,000
2011/04/07 90 92 90 91 73,000
2011/04/06 94 94 90 90 101,000
2011/04/05 96 96 92 92 151,000
2011/04/04 100 100 97 98 108,000
2011/04/01 99 103 99 100 418,000
2011/03/31 97 100 96 99 246,000
2011/03/30 95 98 94 96 193,000
2011/03/29 93 94 91 93 141,000
2011/03/28 99 99 94 95 204,000
2011/03/25 105 106 95 99 1,292,000
2011/03/24 87 107 86 100 2,979,000
2011/03/23 88 88 85 86 311,000
2011/03/22 91 92 87 88 361,000
2011/03/18 87 90 86 89 164,000
2011/03/17 78 87 78 84 329,000
2011/03/16 75 84 73 84 326,000
2011/03/15 86 86 66 75 421,000
2011/03/14 90 95 81 88 534,000
2011/03/11 95 97 95 95 304,000
2011/03/10 101 102 97 98 359,000
2011/03/09 105 105 102 102 279,000
2011/03/08 109 110 104 104 852,000
2011/03/07 104 113 103 111 2,024,000
2011/03/04 108 109 103 105 1,125,000
2011/03/03 98 106 98 106 1,819,000
2011/03/02 98 100 97 97 115,000
2011/03/01 97 100 96 100 202,000
2011/02/28 97 97 96 96 28,000
2011/02/25 95 97 95 96 147,000
2011/02/24 97 97 95 95 77,000
2011/02/23 96 99 95 97 156,000
2011/02/22 101 101 97 97 361,000
2011/02/21 99 102 96 101 1,565,000
2011/02/18 97 97 95 97 39,000
2011/02/17 97 97 95 96 90,000
2011/02/16 94 99 94 96 433,000
2011/02/15 95 95 94 94 33,000
2011/02/14 95 95 94 95 75,000
2011/02/10 94 95 93 95 71,000
2011/02/09 96 96 94 95 53,000
2011/02/08 95 96 95 95 29,000
2011/02/07 95 96 94 94 37,000
2011/02/04 95 95 94 94 106,000
2011/02/03 95 95 94 94 35,000
2011/02/02 92 94 92 93 23,000
2011/02/01 94 94 92 92 11,000
2011/01/31 92 93 92 92 48,000
2011/01/28 95 95 94 95 125,000
2011/01/27 94 96 94 94 141,000
2011/01/26 93 95 93 94 49,000
2011/01/25 93 94 92 93 70,000
2011/01/24 93 93 92 93 76,000
2011/01/21 96 96 93 93 138,000
2011/01/20 98 98 95 97 139,000
2011/01/19 97 99 96 99 135,000
2011/01/18 95 97 95 97 49,000
2011/01/17 95 96 95 95 78,000
2011/01/14 96 97 95 95 87,000
2011/01/13 96 96 95 95 49,000
2011/01/12 99 99 95 96 230,000
2011/01/11 96 99 95 99 223,000
2011/01/07 96 97 94 96 169,000
2011/01/06 97 97 95 95 88,000
2011/01/05 95 96 94 96 45,000
2011/01/04 95 95 94 94 69,000

このページの先頭へ