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
1989/12/29 1,400 1,420 1,370 1,370 125,000
1989/12/28 1,390 1,420 1,380 1,400 294,000
1989/12/27 1,370 1,450 1,360 1,380 905,000
1989/12/26 1,290 1,350 1,280 1,340 448,000
1989/12/25 1,270 1,270 1,240 1,260 217,000
1989/12/22 1,210 1,260 1,210 1,250 288,000
1989/12/21 1,210 1,240 1,200 1,210 150,000
1989/12/20 1,200 1,210 1,160 1,210 117,000
1989/12/19 1,190 1,200 1,190 1,200 14,000
1989/12/18 1,200 1,200 1,190 1,200 25,000
1989/12/15 1,180 1,210 1,180 1,210 45,000
1989/12/14 1,190 1,190 1,170 1,180 16,000
1989/12/13 1,190 1,190 1,180 1,190 10,000
1989/12/12 1,180 1,190 1,160 1,180 21,000
1989/12/11 1,190 1,190 1,160 1,160 69,000
1989/12/08 1,200 1,200 1,170 1,190 68,000
1989/12/07 1,190 1,200 1,190 1,190 13,000
1989/12/06 1,200 1,200 1,180 1,200 39,000
1989/12/05 1,200 1,210 1,190 1,210 54,000
1989/12/04 1,190 1,220 1,180 1,200 14,000
1989/12/01 1,180 1,180 1,180 1,180 37,000
1989/11/30 1,200 1,210 1,190 1,210 35,000
1989/11/29 1,200 1,220 1,180 1,180 36,000
1989/11/28 1,200 1,220 1,200 1,200 25,000
1989/11/27 1,200 1,230 1,190 1,230 17,000
1989/11/24 1,190 1,250 1,160 1,250 72,000
1989/11/22 1,180 1,200 1,150 1,200 43,000
1989/11/21 1,180 1,190 1,170 1,170 56,000
1989/11/20 1,160 1,180 1,150 1,180 24,000
1989/11/17 1,150 1,150 1,150 1,150 4,000
1989/11/16 1,160 1,170 1,140 1,150 20,000
1989/11/15 1,130 1,170 1,130 1,170 26,000
1989/11/14 1,140 1,140 1,120 1,120 33,000
1989/11/13 1,160 1,160 1,120 1,120 43,000
1989/11/10 1,170 1,170 1,150 1,150 70,000
1989/11/09 1,180 1,180 1,160 1,160 68,000
1989/11/08 1,140 1,170 1,120 1,170 58,000
1989/11/07 1,130 1,130 1,110 1,120 76,000
1989/11/06 1,120 1,130 1,090 1,090 572,000
1989/11/02 1,140 1,150 1,120 1,130 97,000
1989/11/01 1,160 1,170 1,150 1,170 28,000
1989/10/31 1,180 1,180 1,170 1,180 10,000
1989/10/30 1,160 1,160 1,160 1,160 28,000
1989/10/27 1,180 1,180 1,160 1,160 30,000
1989/10/26 1,190 1,200 1,180 1,180 73,000
1989/10/25 1,210 1,210 1,180 1,190 62,000
1989/10/24 1,210 1,250 1,160 1,160 36,000
1989/10/23 1,200 1,220 1,180 1,210 43,000
1989/10/20 1,190 1,200 1,160 1,200 32,000
1989/10/19 1,150 1,170 1,140 1,150 84,000
1989/10/18 1,130 1,160 1,130 1,140 91,000
1989/10/17 1,160 1,170 1,110 1,130 123,000
1989/10/16 1,190 1,190 1,160 1,160 46,000
1989/10/13 1,180 1,200 1,150 1,200 53,000
1989/10/12 1,210 1,220 1,160 1,200 104,000
1989/10/11 1,250 1,250 1,210 1,250 53,000
1989/10/09 1,250 1,300 1,250 1,280 92,000
1989/10/06 1,270 1,280 1,200 1,260 175,000
1989/10/05 1,300 1,320 1,290 1,290 171,000
1989/10/04 1,320 1,320 1,250 1,300 252,000
1989/10/03 1,370 1,380 1,300 1,300 1,303,000
1989/10/02 1,240 1,350 1,230 1,350 2,261,000
1989/09/29 1,180 1,230 1,180 1,230 474,000
1989/09/28 1,170 1,230 1,160 1,170 333,000
1989/09/27 1,110 1,180 1,100 1,150 62,000
1989/09/26 1,110 1,120 1,080 1,100 59,000
1989/09/25 1,120 1,120 1,100 1,110 13,000
1989/09/22 1,080 1,100 1,080 1,100 54,000
1989/09/21 1,090 1,090 1,070 1,070 73,000
1989/09/20 1,100 1,120 1,070 1,070 35,000
1989/09/19 1,090 1,120 1,070 1,100 43,000
1989/09/18 1,110 1,110 1,070 1,070 44,000
1989/09/14 1,070 1,100 1,070 1,090 40,000
1989/09/13 1,090 1,100 1,080 1,080 38,000
1989/09/12 1,120 1,130 1,050 1,110 103,000
1989/09/11 1,130 1,150 1,120 1,120 74,000
1989/09/08 1,200 1,230 1,170 1,170 787,000
1989/09/07 1,130 1,200 1,130 1,200 803,000
1989/09/06 1,160 1,160 1,120 1,140 435,000
1989/09/05 1,090 1,160 1,080 1,160 1,232,000
1989/09/04 1,080 1,100 1,070 1,090 513,000
1989/09/01 1,010 1,060 1,010 1,050 171,000
1989/08/31 1,000 1,010 1,000 1,000 17,000
1989/08/30 1,000 1,010 1,000 1,000 27,000
1989/08/29 1,000 1,010 1,000 1,010 18,000
1989/08/28 1,010 1,010 1,010 1,010 11,000
1989/08/25 1,010 1,030 1,010 1,010 28,000
1989/08/23 1,030 1,040 1,000 1,030 54,000
1989/08/22 1,030 1,030 1,010 1,010 15,000
1989/08/21 1,030 1,040 1,030 1,030 15,000
1989/08/18 1,040 1,040 1,010 1,030 25,000
1989/08/17 1,040 1,050 1,030 1,030 32,000
1989/08/16 1,040 1,050 1,040 1,040 47,000
1989/08/15 1,060 1,060 1,020 1,020 59,000
1989/08/14 1,060 1,070 1,060 1,060 115,000
1989/08/11 1,060 1,070 1,030 1,050 144,000
1989/08/10 1,020 1,080 1,020 1,060 283,000
1989/08/09 1,010 1,020 1,010 1,020 67,000
1989/08/08 1,000 1,020 1,000 1,010 81,000
1989/08/07 980 1,000 978 1,000 82,000
1989/08/04 970 975 960 975 38,000
1989/08/03 961 970 960 960 51,000
1989/08/02 961 965 955 960 75,000
1989/08/01 979 979 960 961 25,000
1989/07/31 960 980 945 980 102,000
1989/07/28 968 970 952 952 63,000
1989/07/27 968 968 964 965 10,000
1989/07/26 968 968 961 968 17,000
1989/07/25 955 960 950 960 17,000
1989/07/24 955 965 950 950 35,000
1989/07/21 955 955 955 955 5,000
1989/07/20 960 960 956 956 8,000
1989/07/19 956 960 956 960 3,000
1989/07/18 960 960 955 955 50,000
1989/07/17 955 955 955 955 2,000
1989/07/14 961 970 960 960 4,000
1989/07/13 970 970 951 951 17,000
1989/07/12 970 975 970 975 18,000
1989/07/11 975 975 969 970 20,000
1989/07/10 980 980 973 973 14,000
1989/07/07 991 992 980 980 47,000
1989/07/06 980 1,000 980 1,000 54,000
1989/07/05 980 980 980 980 9,000
1989/07/04 975 980 975 980 27,000
1989/07/03 970 980 970 973 37,000
1989/06/30 970 972 970 972 9,000
1989/06/29 975 975 970 970 21,000
1989/06/28 996 996 970 970 23,000
1989/06/27 990 990 978 986 35,000
1989/06/26 980 990 980 986 154,000
1989/06/23 985 989 970 970 29,000
1989/06/22 980 990 980 984 32,000
1989/06/21 980 989 980 980 86,000
1989/06/20 979 980 979 979 25,000
1989/06/19 970 979 970 979 21,000
1989/06/16 979 979 950 950 33,000
1989/06/15 980 980 970 970 31,000
1989/06/14 982 982 970 970 29,000
1989/06/13 980 981 980 981 19,000
1989/06/12 971 980 970 980 76,000
1989/06/09 975 980 970 970 31,000
1989/06/08 977 980 975 975 47,000
1989/06/07 975 980 975 975 23,000
1989/06/06 990 990 967 970 21,000
1989/06/05 992 995 985 990 38,000
1989/06/01 1,000 1,000 990 990 25,000
1989/05/31 990 1,000 990 1,000 18,000
1989/05/30 985 1,010 985 990 30,000
1989/05/29 1,010 1,010 991 1,000 50,000
1989/05/26 1,000 1,010 990 1,010 34,000
1989/05/25 990 990 990 990 20,000
1989/05/24 985 990 985 990 5,000
1989/05/23 980 980 980 980 25,000
1989/05/22 1,010 1,020 1,000 1,000 32,000
1989/05/19 1,010 1,020 1,000 1,010 33,000
1989/05/18 1,020 1,020 995 998 53,000
1989/05/17 1,010 1,030 1,010 1,030 70,000
1989/05/16 1,010 1,010 1,000 1,010 88,000
1989/05/15 1,010 1,020 1,000 1,000 17,000
1989/05/12 1,010 1,040 1,010 1,020 83,000
1989/05/11 1,010 1,020 1,010 1,010 25,000
1989/05/10 1,000 1,010 1,000 1,010 30,000
1989/05/09 1,030 1,040 1,020 1,020 149,000
1989/05/08 1,030 1,040 1,020 1,030 61,000
1989/05/02 1,030 1,040 1,020 1,020 79,000
1989/05/01 970 1,050 961 1,010 419,000
1989/04/28 970 970 957 960 98,000
1989/04/27 966 966 960 960 93,000
1989/04/26 957 960 955 956 45,000
1989/04/25 951 960 951 953 20,000
1989/04/24 961 961 953 960 45,000
1989/04/21 955 979 955 961 37,000
1989/04/20 950 950 941 950 17,000
1989/04/19 950 960 940 940 40,000
1989/04/18 951 957 945 950 43,000
1989/04/17 944 950 943 950 29,000
1989/04/14 940 950 940 943 15,000
1989/04/13 955 960 940 940 21,000
1989/04/12 951 955 930 955 31,000
1989/04/11 936 941 936 941 3,000
1989/04/10 955 960 930 935 12,000
1989/04/07 940 965 940 965 13,000
1989/04/06 960 970 930 930 31,000
1989/04/05 962 971 962 970 19,000
1989/04/04 950 970 950 961 40,000
1989/04/03 925 934 925 930 39,000
1989/03/31 930 932 920 920 17,000
1989/03/30 912 930 911 930 24,000
1989/03/29 920 920 909 910 11,000
1989/03/28 913 918 912 918 15,000
1989/03/27 895 913 890 913 26,000
1989/03/24 900 908 891 908 24,000
1989/03/23 891 900 890 900 21,000
1989/03/22 911 915 890 890 32,000
1989/03/20 902 910 902 910 9,000
1989/03/17 935 940 920 920 58,000
1989/03/16 931 935 931 934 6,000
1989/03/15 930 935 930 930 16,000
1989/03/14 930 930 930 930 19,000
1989/03/13 935 935 920 920 11,000
1989/03/10 930 949 930 940 6,000
1989/03/09 923 930 915 930 19,000
1989/03/08 925 925 921 922 33,000
1989/03/07 922 926 920 925 57,000
1989/03/06 922 925 922 925 14,000
1989/03/03 949 949 930 932 18,000
1989/03/02 945 945 935 935 42,000
1989/03/01 940 945 935 945 23,000
1989/02/28 942 950 940 940 25,000
1989/02/27 945 950 940 940 34,000
1989/02/23 940 950 930 950 52,000
1989/02/22 960 961 950 960 45,000
1989/02/21 980 980 959 960 17,000
1989/02/20 960 962 960 962 9,000
1989/02/17 969 989 952 989 30,000
1989/02/16 980 980 975 975 26,000
1989/02/15 970 981 970 980 25,000
1989/02/14 980 980 950 950 33,000
1989/02/13 980 985 978 978 26,000
1989/02/10 975 1,000 965 1,000 65,000
1989/02/09 980 985 978 980 18,000
1989/02/08 975 987 975 978 43,000
1989/02/07 1,000 1,000 985 985 58,000
1989/02/06 1,030 1,030 1,010 1,010 122,000
1989/02/03 1,000 1,050 995 1,030 271,000
1989/02/02 995 995 990 990 90,000
1989/02/01 995 998 990 990 79,000
1989/01/31 990 995 980 985 142,000
1989/01/30 980 985 976 984 75,000
1989/01/28 972 980 970 975 32,000
1989/01/27 975 980 960 970 71,000
1989/01/26 950 970 947 970 78,000
1989/01/25 936 950 935 950 95,000
1989/01/24 945 945 930 935 62,000
1989/01/23 945 950 941 941 36,000
1989/01/20 949 950 935 935 33,000
1989/01/19 949 950 936 950 56,000
1989/01/18 935 950 930 950 97,000
1989/01/17 911 930 911 930 80,000
1989/01/13 905 910 898 905 82,000
1989/01/12 896 900 890 890 96,000
1989/01/11 903 903 889 895 65,000
1989/01/10 897 897 886 887 98,000
1989/01/09 900 900 886 897 32,000
1989/01/06 900 900 885 885 37,000
1989/01/05 900 900 890 890 109,000
1989/01/04 900 900 890 890 7,000

このページの先頭へ