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 |
---|---|---|---|---|---|
2000/12/29 | 205 | 210 | 205 | 206 | 21,000 |
2000/12/28 | 218 | 218 | 209 | 210 | 41,000 |
2000/12/27 | 215 | 215 | 209 | 210 | 16,000 |
2000/12/26 | 215 | 219 | 215 | 215 | 15,000 |
2000/12/25 | 208 | 218 | 208 | 218 | 37,000 |
2000/12/22 | 220 | 220 | 217 | 218 | 24,000 |
2000/12/21 | 215 | 215 | 208 | 210 | 51,000 |
2000/12/20 | 215 | 226 | 215 | 223 | 34,000 |
2000/12/19 | 229 | 229 | 225 | 225 | 25,000 |
2000/12/18 | 229 | 230 | 228 | 230 | 10,000 |
2000/12/15 | 230 | 236 | 228 | 228 | 178,000 |
2000/12/14 | 235 | 235 | 230 | 230 | 11,000 |
2000/12/13 | 236 | 237 | 230 | 235 | 17,000 |
2000/12/12 | 235 | 237 | 235 | 237 | 19,000 |
2000/12/11 | 235 | 236 | 234 | 235 | 21,000 |
2000/12/08 | 240 | 241 | 234 | 235 | 56,000 |
2000/12/07 | 234 | 234 | 225 | 234 | 22,000 |
2000/12/06 | 235 | 236 | 234 | 234 | 19,000 |
2000/12/05 | 240 | 240 | 235 | 235 | 31,000 |
2000/12/04 | 244 | 244 | 237 | 237 | 21,000 |
2000/12/01 | 235 | 240 | 230 | 235 | 40,000 |
2000/11/30 | 235 | 235 | 230 | 235 | 23,000 |
2000/11/29 | 230 | 230 | 222 | 223 | 15,000 |
2000/11/28 | 233 | 240 | 230 | 231 | 32,000 |
2000/11/27 | 228 | 234 | 228 | 233 | 12,000 |
2000/11/24 | 222 | 225 | 220 | 220 | 28,000 |
2000/11/22 | 227 | 235 | 220 | 220 | 30,000 |
2000/11/21 | 216 | 220 | 213 | 213 | 20,000 |
2000/11/20 | 221 | 221 | 210 | 211 | 43,000 |
2000/11/17 | 222 | 225 | 221 | 225 | 24,000 |
2000/11/16 | 228 | 230 | 221 | 221 | 46,000 |
2000/11/15 | 229 | 235 | 229 | 235 | 57,000 |
2000/11/14 | 230 | 235 | 230 | 235 | 18,000 |
2000/11/13 | 235 | 235 | 228 | 235 | 15,000 |
2000/11/10 | 231 | 235 | 230 | 235 | 8,000 |
2000/11/09 | 231 | 234 | 228 | 231 | 11,000 |
2000/11/08 | 231 | 232 | 228 | 228 | 30,000 |
2000/11/07 | 235 | 236 | 232 | 233 | 26,000 |
2000/11/06 | 235 | 239 | 231 | 232 | 17,000 |
2000/11/02 | 227 | 235 | 227 | 232 | 27,000 |
2000/11/01 | 229 | 235 | 229 | 235 | 21,000 |
2000/10/31 | 230 | 230 | 228 | 229 | 8,000 |
2000/10/30 | 238 | 238 | 233 | 234 | 12,000 |
2000/10/27 | 235 | 235 | 231 | 233 | 18,000 |
2000/10/26 | 235 | 239 | 232 | 235 | 27,000 |
2000/10/25 | 240 | 240 | 231 | 231 | 3,000 |
2000/10/24 | 228 | 240 | 228 | 240 | 18,000 |
2000/10/23 | 250 | 250 | 245 | 248 | 15,000 |
2000/10/20 | 245 | 248 | 245 | 247 | 9,000 |
2000/10/19 | 238 | 238 | 230 | 238 | 26,000 |
2000/10/18 | 250 | 250 | 240 | 240 | 26,000 |
2000/10/17 | 255 | 255 | 250 | 250 | 17,000 |
2000/10/16 | 254 | 257 | 253 | 255 | 11,000 |
2000/10/13 | 252 | 252 | 248 | 250 | 47,000 |
2000/10/12 | 255 | 258 | 254 | 254 | 17,000 |
2000/10/11 | 260 | 260 | 258 | 258 | 25,000 |
2000/10/10 | 260 | 260 | 255 | 258 | 18,000 |
2000/10/06 | 255 | 263 | 250 | 260 | 10,000 |
2000/10/05 | 256 | 265 | 255 | 255 | 31,000 |
2000/10/04 | 250 | 260 | 250 | 255 | 24,000 |
2000/10/03 | 250 | 265 | 250 | 262 | 14,000 |
2000/10/02 | 267 | 267 | 262 | 265 | 23,000 |
2000/09/29 | 255 | 262 | 255 | 262 | 31,000 |
2000/09/28 | 261 | 262 | 255 | 255 | 27,000 |
2000/09/27 | 261 | 263 | 260 | 261 | 23,000 |
2000/09/26 | 261 | 262 | 260 | 260 | 22,000 |
2000/09/25 | 265 | 267 | 263 | 267 | 10,000 |
2000/09/22 | 267 | 267 | 261 | 265 | 24,000 |
2000/09/21 | 262 | 269 | 262 | 269 | 47,000 |
2000/09/20 | 269 | 269 | 263 | 263 | 35,000 |
2000/09/19 | 270 | 270 | 260 | 269 | 29,000 |
2000/09/18 | 264 | 272 | 263 | 269 | 15,000 |
2000/09/14 | 255 | 274 | 255 | 264 | 54,000 |
2000/09/13 | 271 | 275 | 271 | 275 | 12,000 |
2000/09/12 | 284 | 284 | 270 | 270 | 31,000 |
2000/09/11 | 274 | 274 | 265 | 265 | 27,000 |
2000/09/08 | 274 | 274 | 272 | 273 | 26,000 |
2000/09/07 | 278 | 280 | 274 | 274 | 13,000 |
2000/09/06 | 277 | 279 | 275 | 279 | 48,000 |
2000/09/05 | 280 | 280 | 277 | 277 | 17,000 |
2000/09/04 | 278 | 285 | 278 | 281 | 20,000 |
2000/09/01 | 276 | 283 | 276 | 280 | 27,000 |
2000/08/31 | 287 | 287 | 275 | 276 | 40,000 |
2000/08/30 | 290 | 290 | 281 | 282 | 14,000 |
2000/08/29 | 290 | 295 | 288 | 291 | 16,000 |
2000/08/28 | 285 | 300 | 285 | 293 | 57,000 |
2000/08/25 | 285 | 287 | 282 | 287 | 31,000 |
2000/08/24 | 289 | 290 | 288 | 288 | 25,000 |
2000/08/23 | 290 | 290 | 287 | 288 | 14,000 |
2000/08/22 | 291 | 295 | 286 | 290 | 32,000 |
2000/08/21 | 289 | 290 | 286 | 290 | 21,000 |
2000/08/18 | 283 | 290 | 283 | 286 | 10,000 |
2000/08/17 | 283 | 283 | 280 | 280 | 12,000 |
2000/08/16 | 285 | 288 | 281 | 284 | 7,000 |
2000/08/15 | 281 | 285 | 281 | 285 | 12,000 |
2000/08/14 | 290 | 290 | 280 | 280 | 17,000 |
2000/08/11 | 291 | 297 | 289 | 289 | 24,000 |
2000/08/10 | 300 | 300 | 290 | 291 | 17,000 |
2000/08/09 | 292 | 296 | 290 | 296 | 35,000 |
2000/08/08 | 300 | 300 | 292 | 292 | 31,000 |
2000/08/07 | 300 | 307 | 275 | 300 | 144,000 |
2000/08/04 | 298 | 298 | 295 | 295 | 54,000 |
2000/08/03 | 309 | 309 | 296 | 299 | 110,000 |
2000/08/02 | 305 | 322 | 291 | 310 | 368,000 |
2000/08/01 | 266 | 275 | 265 | 275 | 30,000 |
2000/07/31 | 276 | 276 | 265 | 265 | 43,000 |
2000/07/28 | 270 | 273 | 270 | 273 | 35,000 |
2000/07/27 | 276 | 276 | 270 | 270 | 37,000 |
2000/07/26 | 280 | 280 | 275 | 276 | 19,000 |
2000/07/25 | 280 | 280 | 275 | 280 | 38,000 |
2000/07/24 | 288 | 288 | 280 | 281 | 50,000 |
2000/07/21 | 290 | 295 | 284 | 289 | 52,000 |
2000/07/19 | 285 | 295 | 285 | 290 | 40,000 |
2000/07/18 | 297 | 297 | 280 | 288 | 95,000 |
2000/07/17 | 310 | 310 | 298 | 298 | 90,000 |
2000/07/14 | 310 | 317 | 310 | 310 | 38,000 |
2000/07/13 | 320 | 320 | 309 | 309 | 51,000 |
2000/07/12 | 313 | 330 | 312 | 319 | 333,000 |
2000/07/11 | 315 | 315 | 309 | 312 | 65,000 |
2000/07/10 | 320 | 320 | 310 | 312 | 27,000 |
2000/07/07 | 318 | 320 | 308 | 308 | 43,000 |
2000/07/06 | 315 | 318 | 310 | 311 | 39,000 |
2000/07/05 | 316 | 319 | 315 | 317 | 55,000 |
2000/07/04 | 324 | 328 | 319 | 323 | 67,000 |
2000/07/03 | 309 | 322 | 308 | 318 | 225,000 |
2000/06/30 | 304 | 309 | 302 | 309 | 29,000 |
2000/06/29 | 315 | 317 | 301 | 304 | 48,000 |
2000/06/28 | 297 | 317 | 297 | 310 | 34,000 |
2000/06/27 | 318 | 320 | 311 | 316 | 44,000 |
2000/06/26 | 313 | 317 | 311 | 317 | 24,000 |
2000/06/23 | 305 | 305 | 304 | 305 | 47,000 |
2000/06/22 | 305 | 308 | 305 | 305 | 58,000 |
2000/06/21 | 303 | 308 | 302 | 308 | 46,000 |
2000/06/20 | 313 | 318 | 308 | 308 | 45,000 |
2000/06/19 | 324 | 325 | 311 | 313 | 47,000 |
2000/06/16 | 325 | 326 | 310 | 324 | 36,000 |
2000/06/15 | 325 | 330 | 325 | 325 | 107,000 |
2000/06/14 | 330 | 330 | 320 | 325 | 79,000 |
2000/06/13 | 327 | 334 | 311 | 333 | 192,000 |
2000/06/12 | 301 | 314 | 300 | 310 | 84,000 |
2000/06/09 | 305 | 305 | 298 | 299 | 64,000 |
2000/06/08 | 305 | 311 | 300 | 300 | 50,000 |
2000/06/07 | 299 | 300 | 292 | 300 | 71,000 |
2000/06/06 | 280 | 295 | 280 | 289 | 61,000 |
2000/06/05 | 280 | 285 | 277 | 279 | 65,000 |
2000/06/02 | 285 | 288 | 281 | 281 | 40,000 |
2000/06/01 | 290 | 290 | 281 | 284 | 35,000 |
2000/05/31 | 293 | 295 | 285 | 285 | 30,000 |
2000/05/30 | 299 | 300 | 289 | 291 | 45,000 |
2000/05/29 | 300 | 300 | 288 | 294 | 60,000 |
2000/05/26 | 300 | 305 | 295 | 295 | 43,000 |
2000/05/25 | 301 | 304 | 301 | 301 | 57,000 |
2000/05/24 | 309 | 309 | 295 | 303 | 89,000 |
2000/05/23 | 315 | 315 | 305 | 309 | 116,000 |
2000/05/22 | 316 | 324 | 312 | 315 | 69,000 |
2000/05/19 | 325 | 330 | 311 | 315 | 138,000 |
2000/05/18 | 310 | 319 | 305 | 315 | 180,000 |
2000/05/17 | 345 | 345 | 303 | 315 | 556,000 |
2000/05/16 | 313 | 355 | 300 | 336 | 720,000 |
2000/05/15 | 260 | 288 | 260 | 288 | 151,000 |
2000/05/12 | 262 | 268 | 260 | 268 | 40,000 |
2000/05/11 | 258 | 265 | 258 | 262 | 49,000 |
2000/05/10 | 260 | 268 | 259 | 268 | 25,000 |
2000/05/09 | 259 | 270 | 258 | 270 | 31,000 |
2000/05/08 | 256 | 261 | 256 | 256 | 32,000 |
2000/05/02 | 264 | 266 | 255 | 255 | 52,000 |
2000/05/01 | 260 | 262 | 250 | 261 | 35,000 |
2000/04/28 | 265 | 274 | 260 | 260 | 37,000 |
2000/04/27 | 275 | 275 | 265 | 265 | 43,000 |
2000/04/26 | 271 | 275 | 269 | 275 | 58,000 |
2000/04/25 | 260 | 270 | 260 | 263 | 63,000 |
2000/04/24 | 260 | 270 | 260 | 260 | 118,000 |
2000/04/21 | 261 | 270 | 251 | 260 | 37,000 |
2000/04/20 | 272 | 275 | 265 | 265 | 25,000 |
2000/04/19 | 270 | 275 | 265 | 267 | 28,000 |
2000/04/18 | 273 | 280 | 270 | 272 | 38,000 |
2000/04/17 | 254 | 272 | 254 | 272 | 125,000 |
2000/04/14 | 275 | 280 | 272 | 279 | 45,000 |
2000/04/13 | 278 | 280 | 272 | 279 | 27,000 |
2000/04/12 | 275 | 280 | 275 | 276 | 33,000 |
2000/04/11 | 278 | 279 | 275 | 278 | 51,000 |
2000/04/10 | 280 | 280 | 275 | 276 | 62,000 |
2000/04/07 | 275 | 278 | 268 | 278 | 48,000 |
2000/04/06 | 275 | 275 | 266 | 271 | 29,000 |
2000/04/05 | 272 | 275 | 260 | 269 | 35,000 |
2000/04/04 | 275 | 278 | 270 | 270 | 40,000 |
2000/04/03 | 274 | 279 | 272 | 275 | 64,000 |
2000/03/31 | 271 | 275 | 271 | 274 | 28,000 |
2000/03/30 | 274 | 275 | 270 | 271 | 45,000 |
2000/03/29 | 267 | 274 | 265 | 265 | 30,000 |
2000/03/28 | 267 | 275 | 267 | 268 | 55,000 |
2000/03/27 | 275 | 279 | 267 | 270 | 81,000 |
2000/03/24 | 275 | 275 | 270 | 274 | 47,000 |
2000/03/23 | 270 | 275 | 270 | 275 | 31,000 |
2000/03/22 | 275 | 280 | 272 | 275 | 117,000 |
2000/03/21 | 270 | 270 | 263 | 270 | 48,000 |
2000/03/17 | 268 | 269 | 261 | 262 | 33,000 |
2000/03/16 | 260 | 270 | 260 | 270 | 57,000 |
2000/03/15 | 270 | 270 | 260 | 260 | 76,000 |
2000/03/14 | 270 | 273 | 264 | 270 | 28,000 |
2000/03/13 | 260 | 264 | 260 | 264 | 55,000 |
2000/03/10 | 282 | 282 | 259 | 259 | 123,000 |
2000/03/09 | 251 | 270 | 250 | 267 | 30,000 |
2000/03/08 | 255 | 255 | 251 | 253 | 52,000 |
2000/03/07 | 250 | 254 | 250 | 253 | 47,000 |
2000/03/06 | 263 | 265 | 245 | 250 | 109,000 |
2000/03/03 | 270 | 270 | 252 | 252 | 62,000 |
2000/03/02 | 250 | 260 | 250 | 260 | 55,000 |
2000/03/01 | 261 | 265 | 250 | 250 | 58,000 |
2000/02/29 | 265 | 265 | 260 | 261 | 62,000 |
2000/02/28 | 270 | 271 | 263 | 265 | 81,000 |
2000/02/25 | 278 | 284 | 277 | 279 | 63,000 |
2000/02/24 | 284 | 285 | 278 | 285 | 119,000 |
2000/02/23 | 270 | 275 | 267 | 275 | 191,000 |
2000/02/22 | 257 | 259 | 245 | 245 | 80,000 |
2000/02/21 | 245 | 265 | 241 | 247 | 46,000 |
2000/02/18 | 244 | 245 | 230 | 237 | 154,000 |
2000/02/17 | 258 | 260 | 244 | 244 | 78,000 |
2000/02/16 | 261 | 265 | 258 | 261 | 106,000 |
2000/02/15 | 270 | 272 | 260 | 260 | 113,000 |
2000/02/14 | 260 | 270 | 260 | 266 | 109,000 |
2000/02/10 | 267 | 267 | 260 | 260 | 97,000 |
2000/02/09 | 271 | 279 | 270 | 270 | 77,000 |
2000/02/08 | 285 | 290 | 280 | 280 | 52,000 |
2000/02/07 | 282 | 285 | 270 | 280 | 57,000 |
2000/02/04 | 280 | 285 | 260 | 265 | 105,000 |
2000/02/03 | 283 | 286 | 280 | 280 | 106,000 |
2000/02/02 | 297 | 297 | 280 | 281 | 76,000 |
2000/02/01 | 294 | 300 | 287 | 288 | 167,000 |
2000/01/31 | 279 | 287 | 279 | 285 | 76,000 |
2000/01/28 | 265 | 275 | 265 | 271 | 164,000 |
2000/01/27 | 260 | 263 | 260 | 260 | 146,000 |
2000/01/26 | 261 | 264 | 260 | 263 | 58,000 |
2000/01/25 | 267 | 267 | 260 | 261 | 70,000 |
2000/01/24 | 266 | 266 | 260 | 266 | 87,000 |
2000/01/21 | 271 | 275 | 268 | 268 | 126,000 |
2000/01/20 | 283 | 283 | 273 | 273 | 58,000 |
2000/01/19 | 283 | 283 | 273 | 274 | 118,000 |
2000/01/18 | 281 | 289 | 279 | 280 | 157,000 |
2000/01/17 | 285 | 285 | 272 | 276 | 77,000 |
2000/01/14 | 276 | 285 | 267 | 270 | 247,000 |
2000/01/13 | 275 | 285 | 270 | 275 | 224,000 |
2000/01/12 | 270 | 283 | 265 | 270 | 177,000 |
2000/01/11 | 295 | 295 | 274 | 283 | 362,000 |
2000/01/07 | 285 | 307 | 283 | 292 | 807,000 |
2000/01/06 | 247 | 280 | 242 | 279 | 419,000 |
2000/01/05 | 227 | 242 | 221 | 242 | 118,000 |
2000/01/04 | 223 | 235 | 223 | 227 | 48,000 |