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
1988/12/28 883 900 883 890 21,000
1988/12/27 895 900 885 890 24,000
1988/12/26 900 900 883 900 35,000
1988/12/24 882 883 881 883 12,000
1988/12/23 890 900 881 885 41,000
1988/12/22 910 910 892 892 76,000
1988/12/21 900 910 900 908 44,000
1988/12/20 910 910 900 900 13,000
1988/12/19 910 910 902 910 19,000
1988/12/16 915 919 880 880 39,000
1988/12/15 920 920 910 915 28,000
1988/12/14 910 920 906 910 15,000
1988/12/13 930 930 910 910 12,000
1988/12/12 921 939 920 920 20,000
1988/12/09 935 940 921 921 11,000
1988/12/08 925 945 925 945 65,000
1988/12/07 929 929 928 928 15,000
1988/12/06 930 940 928 928 24,000
1988/12/05 910 930 910 930 56,000
1988/12/02 920 960 920 960 60,000
1988/12/01 900 920 900 915 7,000
1988/11/30 903 915 900 915 19,000
1988/11/29 915 915 880 883 17,000
1988/11/28 918 926 915 915 20,000
1988/11/26 932 932 910 917 20,000
1988/11/25 931 945 913 913 57,000
1988/11/24 969 969 930 930 31,000
1988/11/22 994 994 960 960 154,000
1988/11/21 931 966 930 966 90,000
1988/11/18 900 919 900 908 118,000
1988/11/17 900 904 881 883 53,000
1988/11/16 900 919 890 919 171,000
1988/11/15 895 895 895 895 133,000
1988/11/14 820 860 820 835 188,000
1988/11/11 820 820 815 820 77,000
1988/11/10 820 820 815 820 48,000
1988/11/09 816 820 813 813 9,000
1988/11/08 819 820 811 811 20,000
1988/11/07 819 819 819 819 7,000
1988/11/05 807 820 807 820 46,000
1988/11/04 820 829 817 817 29,000
1988/11/02 830 830 811 820 51,000
1988/11/01 830 835 823 830 66,000
1988/10/31 826 826 820 820 14,000
1988/10/29 795 810 794 796 21,000
1988/10/28 800 800 799 799 29,000
1988/10/27 805 808 798 800 46,000
1988/10/26 801 805 800 802 48,000
1988/10/25 822 822 800 815 64,000
1988/10/24 820 822 819 822 10,000
1988/10/22 825 825 825 825 4,000
1988/10/21 800 820 781 820 38,000
1988/10/20 820 820 819 819 7,000
1988/10/19 812 812 793 810 23,000
1988/10/18 820 820 811 811 12,000
1988/10/17 823 823 820 823 20,000
1988/10/14 830 835 820 823 11,000
1988/10/13 831 835 830 830 18,000
1988/10/12 831 835 831 835 24,000
1988/10/11 835 835 831 832 39,000
1988/10/07 835 835 830 835 13,000
1988/10/06 831 842 831 835 39,000
1988/10/05 850 850 841 841 15,000
1988/10/04 850 850 840 840 5,000
1988/10/03 870 885 850 860 36,000
1988/10/01 885 885 880 880 6,000
1988/09/30 888 888 870 879 20,000
1988/09/29 830 895 830 894 84,000
1988/09/28 830 830 820 830 40,000
1988/09/27 840 860 840 860 50,000
1988/09/26 859 859 840 850 30,000
1988/09/24 848 860 848 859 18,000
1988/09/22 850 860 848 848 34,000
1988/09/21 860 860 850 850 29,000
1988/09/20 880 880 860 860 33,000
1988/09/19 871 872 870 870 9,000
1988/09/16 880 880 871 871 82,000
1988/09/14 861 863 860 863 63,000
1988/09/13 866 870 855 860 37,000
1988/09/12 880 880 870 872 29,000
1988/09/09 900 900 870 890 27,000
1988/09/08 900 900 890 900 16,000
1988/09/07 905 910 900 900 29,000
1988/09/06 917 920 905 920 36,000
1988/09/05 911 917 900 917 10,000
1988/09/03 911 920 910 910 13,000
1988/09/01 903 910 903 910 27,000
1988/08/31 910 910 901 904 37,000
1988/08/30 925 950 925 950 14,000
1988/08/29 970 975 968 975 14,000
1988/08/27 930 950 900 950 44,000
1988/08/26 951 951 930 950 42,000
1988/08/25 950 960 950 950 48,000
1988/08/24 970 970 950 950 31,000
1988/08/23 970 970 959 970 16,000
1988/08/22 1,020 1,020 980 980 10,000
1988/08/19 975 1,000 970 1,000 66,000
1988/08/18 979 979 971 971 14,000
1988/08/17 970 970 970 970 11,000
1988/08/16 972 1,000 972 1,000 7,000
1988/08/15 1,000 1,000 970 990 65,000
1988/08/12 970 1,050 970 1,030 20,000
1988/08/11 984 985 980 980 17,000
1988/08/10 1,000 1,000 970 994 22,000
1988/08/09 1,080 1,080 1,040 1,040 65,000
1988/08/08 990 1,090 990 1,090 317,000
1988/08/06 930 990 915 990 55,000
1988/08/05 943 945 930 930 21,000
1988/08/04 945 945 940 943 13,000
1988/08/03 960 961 955 955 15,000
1988/08/02 960 970 952 960 16,000
1988/08/01 971 972 963 963 23,000
1988/07/30 954 975 954 955 14,000
1988/07/29 915 955 900 955 75,000
1988/07/28 922 922 910 920 45,000
1988/07/27 916 921 911 920 42,000
1988/07/26 935 935 915 915 30,000
1988/07/25 935 935 932 932 18,000
1988/07/23 961 975 961 965 12,000
1988/07/22 1,000 1,000 971 971 57,000
1988/07/21 1,030 1,040 1,000 1,010 24,000
1988/07/20 1,010 1,020 1,000 1,020 15,000
1988/07/19 1,040 1,040 1,010 1,010 18,000
1988/07/18 1,040 1,040 1,030 1,040 9,000
1988/07/15 1,040 1,050 1,010 1,010 88,000
1988/07/14 1,040 1,070 1,030 1,040 88,000
1988/07/13 1,070 1,070 1,030 1,030 43,000
1988/07/12 1,080 1,080 1,060 1,060 38,000
1988/07/11 1,100 1,100 1,080 1,080 29,000
1988/07/08 1,110 1,130 1,050 1,120 65,000
1988/07/07 1,080 1,100 1,050 1,090 75,000
1988/07/06 1,110 1,110 1,090 1,090 87,000
1988/07/05 1,130 1,150 1,070 1,090 196,000
1988/07/04 1,130 1,140 1,080 1,130 127,000
1988/07/02 1,110 1,160 1,110 1,130 67,000
1988/07/01 1,170 1,180 1,100 1,130 227,000
1988/06/30 1,190 1,210 1,150 1,190 464,000
1988/06/29 1,130 1,210 1,120 1,200 1,224,000
1988/06/28 1,090 1,130 1,050 1,120 336,000
1988/06/27 1,130 1,150 1,100 1,110 576,000
1988/06/25 1,080 1,110 1,060 1,110 407,000
1988/06/24 1,010 1,110 996 1,090 451,000
1988/06/23 1,000 1,010 1,000 1,010 27,000
1988/06/22 1,020 1,020 1,000 1,000 52,000
1988/06/21 1,010 1,030 995 1,030 49,000
1988/06/20 1,060 1,060 1,030 1,030 148,000
1988/06/17 1,040 1,050 1,020 1,050 77,000
1988/06/16 1,040 1,050 1,010 1,040 48,000
1988/06/15 1,070 1,080 1,040 1,050 89,000
1988/06/14 1,070 1,080 1,060 1,080 108,000
1988/06/13 1,080 1,090 1,050 1,080 59,000
1988/06/10 1,070 1,090 1,050 1,060 92,000
1988/06/09 1,090 1,090 1,070 1,090 81,000
1988/06/08 1,090 1,100 1,070 1,100 76,000
1988/06/07 1,100 1,100 1,080 1,090 57,000
1988/06/06 1,100 1,120 1,090 1,100 120,000
1988/06/04 1,070 1,120 1,060 1,120 195,000
1988/06/03 1,090 1,100 1,040 1,040 89,000
1988/06/02 1,120 1,130 1,090 1,090 149,000
1988/06/01 1,110 1,120 1,080 1,120 171,000
1988/05/31 1,140 1,150 1,090 1,120 202,000
1988/05/30 1,150 1,170 1,120 1,150 471,000
1988/05/28 1,120 1,160 1,120 1,140 975,000
1988/05/27 1,040 1,100 1,020 1,100 472,000
1988/05/26 1,080 1,080 1,020 1,020 280,000
1988/05/25 1,060 1,070 1,030 1,070 271,000
1988/05/24 1,030 1,050 1,000 1,040 273,000
1988/05/23 1,040 1,050 1,000 1,030 256,000
1988/05/20 1,100 1,100 1,040 1,070 651,000
1988/05/19 1,010 1,120 995 1,100 2,269,000
1988/05/18 970 1,050 970 1,020 1,731,000
1988/05/17 916 973 915 960 533,000
1988/05/16 900 910 900 900 52,000
1988/05/13 875 895 865 895 117,000
1988/05/12 880 895 875 875 88,000
1988/05/11 904 904 885 885 67,000
1988/05/10 900 900 881 885 28,000
1988/05/09 911 915 900 900 39,000
1988/05/07 910 914 900 910 44,000
1988/05/06 900 914 900 914 73,000
1988/05/02 891 908 891 905 42,000
1988/04/30 913 913 890 890 42,000
1988/04/28 929 929 903 903 102,000
1988/04/27 900 920 891 920 119,000
1988/04/26 930 932 908 908 198,000
1988/04/25 909 930 905 925 461,000
1988/04/23 885 909 880 908 234,000
1988/04/22 872 881 868 875 79,000
1988/04/21 879 880 855 879 66,000
1988/04/20 871 889 860 889 56,000
1988/04/19 850 870 850 870 14,000
1988/04/18 880 880 858 858 22,000
1988/04/15 869 882 868 870 26,000
1988/04/14 884 887 860 869 53,000
1988/04/13 897 899 883 883 31,000
1988/04/12 890 900 885 897 112,000
1988/04/11 875 889 870 889 75,000
1988/04/08 870 875 860 875 67,000
1988/04/07 880 880 868 868 52,000
1988/04/06 885 890 874 884 51,000
1988/04/05 900 900 890 894 172,000
1988/04/04 905 905 890 900 165,000
1988/04/02 904 904 881 904 129,000
1988/04/01 869 909 865 904 403,000
1988/03/31 880 880 860 871 157,000
1988/03/30 900 908 872 880 300,000
1988/03/29 845 900 835 900 572,000
1988/03/28 849 849 835 836 271,000
1988/03/26 828 835 820 835 147,000
1988/03/25 810 820 805 820 195,000
1988/03/24 768 810 768 805 120,000
1988/03/23 770 770 757 758 156,000
1988/03/22 785 785 768 770 124,000
1988/03/18 785 785 772 775 92,000
1988/03/17 780 785 773 776 78,000
1988/03/16 785 785 770 780 110,000
1988/03/15 785 785 780 781 57,000
1988/03/14 795 795 785 786 124,000
1988/03/11 803 803 796 796 37,000
1988/03/10 801 805 801 801 65,000
1988/03/09 803 808 800 800 42,000
1988/03/08 815 815 808 809 31,000
1988/03/07 815 815 809 814 23,000
1988/03/05 811 815 809 809 11,000
1988/03/04 819 820 809 809 26,000
1988/03/03 809 820 808 820 25,000
1988/03/02 824 824 805 806 30,000
1988/03/01 825 828 802 824 50,000
1988/02/29 820 820 808 815 15,000
1988/02/27 807 825 807 811 17,000
1988/02/26 820 820 802 802 27,000
1988/02/25 829 830 815 830 21,000
1988/02/24 814 830 811 830 35,000
1988/02/23 820 830 814 814 36,000
1988/02/22 839 839 820 820 23,000
1988/02/19 810 840 808 840 87,000
1988/02/18 822 830 815 820 59,000
1988/02/17 820 835 811 832 21,000
1988/02/16 820 835 820 830 63,000
1988/02/15 838 840 820 820 51,000
1988/02/12 834 848 812 848 78,000
1988/02/10 843 843 820 840 111,000
1988/02/09 805 844 780 834 200,000
1988/02/08 815 815 810 810 34,000
1988/02/06 824 824 809 815 99,000
1988/02/05 813 828 802 823 292,000
1988/02/04 765 810 765 799 207,000
1988/02/03 779 779 760 765 154,000
1988/02/02 766 770 762 769 72,000
1988/02/01 761 765 751 764 41,000
1988/01/30 748 758 741 758 55,000
1988/01/29 739 748 738 748 45,000
1988/01/28 742 742 736 738 19,000
1988/01/27 740 740 735 735 16,000
1988/01/26 747 750 735 740 36,000
1988/01/25 754 755 745 746 7,000
1988/01/23 740 759 730 759 36,000
1988/01/22 758 759 740 743 65,000
1988/01/21 705 759 700 759 71,000
1988/01/20 701 706 700 706 14,000
1988/01/19 699 700 696 700 37,000
1988/01/18 711 711 700 700 38,000
1988/01/14 690 696 690 696 17,000
1988/01/13 711 712 690 695 70,000
1988/01/12 715 715 710 715 15,000
1988/01/11 710 720 705 720 14,000
1988/01/08 710 720 705 710 12,000
1988/01/07 701 711 701 709 14,000
1988/01/06 700 700 685 700 24,000
1988/01/05 691 717 691 692 19,000
1988/01/04 692 692 692 692 1,000

このページの先頭へ