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

このページの先頭へ