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
2002/12/30 101 101 93 93 23,000
2002/12/27 93 96 93 96 40,000
2002/12/26 89 91 87 91 16,000
2002/12/25 86 90 86 88 25,000
2002/12/24 86 88 86 86 36,000
2002/12/20 90 90 86 86 63,000
2002/12/19 87 87 85 87 45,000
2002/12/18 86 90 86 88 45,000
2002/12/17 91 92 86 86 64,000
2002/12/16 91 95 90 91 102,000
2002/12/13 96 100 96 97 80,000
2002/12/12 100 101 99 100 16,000
2002/12/11 101 103 101 102 30,000
2002/12/10 102 105 102 105 17,000
2002/12/09 108 108 102 103 42,000
2002/12/06 102 105 102 105 9,000
2002/12/05 101 104 101 104 22,000
2002/12/04 104 105 102 103 19,000
2002/12/03 105 105 103 105 26,000
2002/12/02 105 105 103 103 34,000
2002/11/29 106 106 100 106 56,000
2002/11/28 108 109 105 106 26,000
2002/11/27 112 113 109 109 11,000
2002/11/26 110 112 108 111 15,000
2002/11/25 102 113 99 113 98,000
2002/11/22 102 103 102 102 12,000
2002/11/21 97 103 97 103 35,000
2002/11/20 95 101 95 100 83,000
2002/11/19 97 100 94 97 48,000
2002/11/18 104 109 94 97 70,000
2002/11/15 115 116 109 109 85,000
2002/11/14 115 116 112 115 49,000
2002/11/13 124 124 121 121 16,000
2002/11/12 124 125 124 125 5,000
2002/11/11 124 128 124 125 18,000
2002/11/08 134 134 124 124 26,000
2002/11/07 140 140 136 138 27,000
2002/11/06 136 139 136 139 27,000
2002/11/05 133 135 133 135 19,000
2002/11/01 128 132 128 132 8,000
2002/10/31 134 135 131 132 27,000
2002/10/30 131 134 130 132 42,000
2002/10/29 128 129 128 129 6,000
2002/10/28 127 128 123 128 16,000
2002/10/25 125 127 125 127 7,000
2002/10/24 125 127 125 125 8,000
2002/10/23 123 129 122 125 18,000
2002/10/22 121 122 120 122 9,000
2002/10/21 123 123 120 121 11,000
2002/10/18 124 125 123 123 18,000
2002/10/17 132 132 125 126 12,000
2002/10/16 121 135 120 132 47,000
2002/10/15 127 129 118 129 24,000
2002/10/11 113 120 113 119 39,000
2002/10/10 112 112 110 111 30,000
2002/10/09 110 119 110 112 60,000
2002/10/08 113 113 111 111 17,000
2002/10/07 121 122 118 118 12,000
2002/10/04 122 123 120 120 18,000
2002/10/03 129 132 124 124 35,000
2002/10/02 130 130 129 129 8,000
2002/10/01 131 131 129 129 20,000
2002/09/30 136 136 133 133 22,000
2002/09/27 137 138 132 136 41,000
2002/09/26 136 136 128 136 10,000
2002/09/25 135 136 135 136 5,000
2002/09/24 136 138 134 136 19,000
2002/09/20 138 138 132 136 21,000
2002/09/19 136 138 135 135 22,000
2002/09/18 136 136 136 136 17,000
2002/09/17 136 138 132 138 29,000
2002/09/13 129 132 129 132 68,000
2002/09/12 129 132 125 132 38,000
2002/09/11 129 134 127 127 27,000
2002/09/10 129 130 127 130 16,000
2002/09/09 129 129 128 128 5,000
2002/09/06 130 130 127 129 48,000
2002/09/05 131 132 130 130 20,000
2002/09/04 131 131 130 131 27,000
2002/09/03 139 139 135 135 33,000
2002/09/02 136 140 135 136 43,000
2002/08/30 145 145 139 141 29,000
2002/08/29 143 143 139 140 17,000
2002/08/28 140 142 138 142 23,000
2002/08/27 142 142 138 140 21,000
2002/08/26 135 143 135 141 33,000
2002/08/23 145 145 140 140 30,000
2002/08/22 144 145 142 145 18,000
2002/08/21 137 144 137 143 29,000
2002/08/20 141 142 137 142 15,000
2002/08/19 146 146 139 139 22,000
2002/08/16 146 146 141 146 15,000
2002/08/15 144 144 140 141 15,000
2002/08/14 142 150 139 139 50,000
2002/08/13 142 143 138 139 17,000
2002/08/12 140 142 138 138 17,000
2002/08/09 135 140 129 140 64,000
2002/08/08 131 136 130 136 5,000
2002/08/07 130 131 130 131 3,000
2002/08/06 132 132 128 129 9,000
2002/08/05 133 135 132 133 10,000
2002/08/02 136 141 130 132 26,000
2002/08/01 139 142 139 140 6,000
2002/07/31 141 142 138 138 17,000
2002/07/30 148 148 140 141 114,000
2002/07/29 132 153 125 153 93,000
2002/07/26 134 138 128 133 26,000
2002/07/25 132 136 132 133 15,000
2002/07/24 131 136 129 129 15,000
2002/07/23 135 135 129 133 14,000
2002/07/22 133 138 131 132 20,000
2002/07/19 134 138 133 133 21,000
2002/07/18 135 135 134 134 6,000
2002/07/17 138 138 134 135 20,000
2002/07/16 140 140 138 138 14,000
2002/07/15 141 141 140 140 4,000
2002/07/12 140 142 140 141 11,000
2002/07/11 143 143 142 142 6,000
2002/07/10 149 149 144 145 8,000
2002/07/09 147 147 142 146 19,000
2002/07/08 143 144 140 144 20,000
2002/07/05 144 145 142 142 6,000
2002/07/04 144 145 142 144 9,000
2002/07/03 141 144 141 144 14,000
2002/07/02 141 145 140 145 10,000
2002/07/01 140 148 140 141 17,000
2002/06/28 145 145 140 140 27,000
2002/06/27 139 144 139 142 10,000
2002/06/26 137 140 137 138 10,000
2002/06/25 143 145 140 145 12,000
2002/06/24 137 144 137 143 9,000
2002/06/21 143 143 139 140 3,000
2002/06/20 140 141 140 141 25,000
2002/06/19 136 137 136 136 29,000
2002/06/18 137 137 135 136 24,000
2002/06/17 137 138 134 134 32,000
2002/06/14 141 143 141 142 116,000
2002/06/13 147 147 145 147 18,000
2002/06/12 151 151 149 149 5,000
2002/06/11 151 153 150 150 7,000
2002/06/10 153 155 151 151 10,000
2002/06/07 157 157 153 153 16,000
2002/06/06 161 161 156 159 30,000
2002/06/05 161 162 161 161 29,000
2002/06/04 156 160 155 160 39,000
2002/06/03 157 158 155 156 18,000
2002/05/31 154 158 152 152 18,000
2002/05/30 158 158 153 154 21,000
2002/05/29 156 159 156 158 28,000
2002/05/28 155 159 155 159 40,000
2002/05/27 155 160 155 159 35,000
2002/05/24 159 159 154 155 40,000
2002/05/23 150 154 146 154 39,000
2002/05/22 145 147 145 145 49,000
2002/05/21 139 143 135 143 24,000
2002/05/20 144 144 138 138 19,000
2002/05/17 135 138 135 136 24,000
2002/05/16 138 140 137 140 21,000
2002/05/15 139 139 138 138 6,000
2002/05/14 139 139 139 139 12,000
2002/05/13 139 140 138 139 5,000
2002/05/10 140 141 139 139 10,000
2002/05/09 139 140 139 139 9,000
2002/05/08 139 141 139 140 8,000
2002/05/07 140 141 139 139 14,000
2002/05/02 140 143 140 143 8,000
2002/05/01 140 142 140 140 10,000
2002/04/30 143 144 141 142 11,000
2002/04/26 146 146 142 142 13,000
2002/04/25 146 146 142 146 18,000
2002/04/24 142 145 142 145 13,000
2002/04/23 145 146 142 142 14,000
2002/04/22 141 145 139 145 16,000
2002/04/19 139 139 138 139 11,000
2002/04/18 140 143 139 140 43,000
2002/04/17 143 144 140 144 38,000
2002/04/16 140 144 140 144 15,000
2002/04/15 143 145 140 145 44,000
2002/04/12 145 145 141 143 40,000
2002/04/11 150 150 141 145 20,000
2002/04/10 153 153 148 152 39,000
2002/04/09 153 153 153 153 13,000
2002/04/08 155 155 153 153 11,000
2002/04/05 155 155 152 155 18,000
2002/04/04 145 152 145 152 30,000
2002/04/03 144 145 143 145 8,000
2002/04/02 143 143 140 143 26,000
2002/04/01 143 146 143 143 18,000
2002/03/29 154 154 141 141 20,000
2002/03/28 145 151 145 150 20,000
2002/03/27 147 151 146 146 18,000
2002/03/26 153 154 152 152 14,000
2002/03/25 155 155 143 149 44,000
2002/03/22 154 159 152 159 43,000
2002/03/20 155 155 150 150 24,000
2002/03/19 155 155 152 155 15,000
2002/03/18 155 155 153 153 53,000
2002/03/15 152 155 151 154 18,000
2002/03/14 151 156 151 152 18,000
2002/03/13 152 152 151 151 15,000
2002/03/12 156 160 152 152 20,000
2002/03/11 155 155 151 152 23,000
2002/03/08 153 168 153 155 89,000
2002/03/07 154 154 144 153 7,000
2002/03/06 155 155 150 155 14,000
2002/03/05 159 159 156 159 15,000
2002/03/04 154 159 153 158 51,000
2002/03/01 147 156 147 156 37,000
2002/02/28 144 146 140 146 37,000
2002/02/27 138 147 135 147 30,000
2002/02/26 140 140 126 138 35,000
2002/02/25 139 145 135 139 18,000
2002/02/22 139 139 133 139 22,000
2002/02/21 133 135 133 135 12,000
2002/02/20 132 134 132 134 10,000
2002/02/19 134 134 127 127 8,000
2002/02/18 134 135 133 134 31,000
2002/02/15 138 138 131 137 22,000
2002/02/14 131 140 130 138 32,000
2002/02/13 126 130 126 129 32,000
2002/02/12 125 126 124 125 16,000
2002/02/08 119 128 119 128 24,000
2002/02/07 120 122 118 119 10,000
2002/02/06 118 124 118 124 8,000
2002/02/05 120 124 119 124 20,000
2002/02/04 120 120 120 120 4,000
2002/02/01 122 122 120 120 16,000
2002/01/31 123 127 123 123 24,000
2002/01/30 126 126 122 123 12,000
2002/01/29 130 130 122 125 16,000
2002/01/28 128 130 126 130 12,000
2002/01/25 129 129 127 127 4,000
2002/01/24 125 129 125 126 18,000
2002/01/23 134 134 127 128 6,000
2002/01/22 126 135 120 134 26,000
2002/01/21 122 126 117 126 24,000
2002/01/18 123 126 123 126 14,000
2002/01/17 117 123 117 123 17,000
2002/01/16 115 122 115 122 10,000
2002/01/15 121 122 117 117 17,000
2002/01/11 128 128 120 120 32,000
2002/01/10 126 129 124 124 27,000
2002/01/09 123 133 123 131 25,000
2002/01/08 134 143 127 127 55,000
2002/01/07 135 135 131 134 14,000
2002/01/04 135 135 130 130 13,000

このページの先頭へ