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 |
|---|---|---|---|---|---|
| 2005/12/30 | 238 | 238 | 235 | 236 | 95,000 |
| 2005/12/29 | 240 | 240 | 233 | 236 | 275,000 |
| 2005/12/28 | 237 | 237 | 233 | 235 | 186,000 |
| 2005/12/27 | 238 | 243 | 234 | 235 | 505,000 |
| 2005/12/26 | 234 | 238 | 233 | 235 | 282,000 |
| 2005/12/22 | 237 | 238 | 235 | 235 | 129,000 |
| 2005/12/21 | 238 | 238 | 236 | 236 | 140,000 |
| 2005/12/20 | 235 | 238 | 235 | 238 | 122,000 |
| 2005/12/19 | 235 | 236 | 233 | 235 | 268,000 |
| 2005/12/16 | 241 | 242 | 238 | 239 | 232,000 |
| 2005/12/15 | 242 | 246 | 240 | 242 | 225,000 |
| 2005/12/14 | 246 | 247 | 242 | 242 | 144,000 |
| 2005/12/13 | 249 | 252 | 244 | 247 | 441,000 |
| 2005/12/12 | 246 | 254 | 242 | 251 | 797,000 |
| 2005/12/09 | 239 | 243 | 238 | 243 | 295,000 |
| 2005/12/08 | 242 | 244 | 237 | 237 | 411,000 |
| 2005/12/07 | 237 | 247 | 235 | 244 | 968,000 |
| 2005/12/06 | 238 | 238 | 235 | 235 | 293,000 |
| 2005/12/05 | 238 | 238 | 235 | 236 | 327,000 |
| 2005/12/02 | 239 | 239 | 237 | 238 | 140,000 |
| 2005/12/01 | 238 | 239 | 237 | 239 | 95,000 |
| 2005/11/30 | 235 | 237 | 235 | 235 | 103,000 |
| 2005/11/29 | 236 | 236 | 232 | 236 | 115,000 |
| 2005/11/28 | 235 | 235 | 234 | 235 | 79,000 |
| 2005/11/25 | 234 | 235 | 233 | 235 | 69,000 |
| 2005/11/24 | 238 | 239 | 235 | 236 | 126,000 |
| 2005/11/22 | 237 | 237 | 235 | 237 | 73,000 |
| 2005/11/21 | 239 | 239 | 235 | 236 | 66,000 |
| 2005/11/18 | 236 | 238 | 234 | 237 | 83,000 |
| 2005/11/17 | 236 | 238 | 234 | 238 | 100,000 |
| 2005/11/16 | 236 | 237 | 231 | 235 | 168,000 |
| 2005/11/15 | 243 | 243 | 239 | 239 | 136,000 |
| 2005/11/14 | 242 | 244 | 240 | 244 | 104,000 |
| 2005/11/11 | 241 | 244 | 240 | 240 | 167,000 |
| 2005/11/10 | 240 | 244 | 240 | 243 | 166,000 |
| 2005/11/09 | 244 | 244 | 241 | 241 | 63,000 |
| 2005/11/08 | 245 | 245 | 241 | 241 | 105,000 |
| 2005/11/07 | 243 | 245 | 242 | 244 | 118,000 |
| 2005/11/04 | 247 | 247 | 241 | 241 | 132,000 |
| 2005/11/02 | 245 | 247 | 244 | 246 | 137,000 |
| 2005/11/01 | 247 | 248 | 244 | 244 | 123,000 |
| 2005/10/31 | 243 | 246 | 239 | 245 | 258,000 |
| 2005/10/28 | 244 | 244 | 239 | 239 | 135,000 |
| 2005/10/27 | 241 | 241 | 239 | 241 | 170,000 |
| 2005/10/26 | 243 | 243 | 237 | 238 | 154,000 |
| 2005/10/25 | 241 | 245 | 238 | 239 | 385,000 |
| 2005/10/24 | 247 | 251 | 242 | 246 | 1,584,000 |
| 2005/10/21 | 232 | 241 | 231 | 239 | 1,635,000 |
| 2005/10/20 | 229 | 234 | 229 | 233 | 166,000 |
| 2005/10/19 | 229 | 229 | 227 | 227 | 86,000 |
| 2005/10/18 | 230 | 231 | 228 | 228 | 90,000 |
| 2005/10/17 | 231 | 233 | 229 | 229 | 142,000 |
| 2005/10/14 | 228 | 231 | 226 | 230 | 160,000 |
| 2005/10/13 | 228 | 229 | 226 | 226 | 111,000 |
| 2005/10/12 | 228 | 231 | 228 | 229 | 208,000 |
| 2005/10/11 | 226 | 232 | 226 | 232 | 175,000 |
| 2005/10/07 | 225 | 228 | 224 | 228 | 146,000 |
| 2005/10/06 | 231 | 231 | 228 | 228 | 162,000 |
| 2005/10/05 | 232 | 233 | 231 | 233 | 126,000 |
| 2005/10/04 | 233 | 235 | 232 | 234 | 103,000 |
| 2005/10/03 | 228 | 235 | 228 | 234 | 275,000 |
| 2005/09/30 | 238 | 239 | 235 | 238 | 152,000 |
| 2005/09/29 | 238 | 239 | 237 | 239 | 194,000 |
| 2005/09/28 | 236 | 238 | 236 | 237 | 124,000 |
| 2005/09/27 | 239 | 240 | 237 | 237 | 76,000 |
| 2005/09/26 | 240 | 240 | 236 | 239 | 104,000 |
| 2005/09/22 | 235 | 238 | 234 | 236 | 259,000 |
| 2005/09/21 | 240 | 240 | 236 | 236 | 149,000 |
| 2005/09/20 | 240 | 240 | 235 | 238 | 195,000 |
| 2005/09/16 | 239 | 239 | 237 | 238 | 164,000 |
| 2005/09/15 | 236 | 239 | 236 | 239 | 182,000 |
| 2005/09/14 | 235 | 237 | 234 | 237 | 318,000 |
| 2005/09/13 | 237 | 238 | 236 | 237 | 146,000 |
| 2005/09/12 | 241 | 242 | 237 | 237 | 147,000 |
| 2005/09/09 | 239 | 240 | 237 | 238 | 172,000 |
| 2005/09/08 | 241 | 241 | 236 | 239 | 129,000 |
| 2005/09/07 | 242 | 242 | 238 | 238 | 169,000 |
| 2005/09/06 | 245 | 246 | 238 | 241 | 306,000 |
| 2005/09/05 | 249 | 249 | 245 | 245 | 131,000 |
| 2005/09/02 | 243 | 245 | 242 | 245 | 86,000 |
| 2005/09/01 | 244 | 244 | 242 | 243 | 93,000 |
| 2005/08/31 | 244 | 245 | 241 | 243 | 125,000 |
| 2005/08/30 | 243 | 245 | 241 | 242 | 129,000 |
| 2005/08/29 | 247 | 247 | 242 | 242 | 213,000 |
| 2005/08/26 | 242 | 263 | 242 | 247 | 1,723,000 |
| 2005/08/25 | 244 | 244 | 239 | 239 | 188,000 |
| 2005/08/24 | 245 | 245 | 243 | 244 | 67,000 |
| 2005/08/23 | 249 | 249 | 243 | 245 | 158,000 |
| 2005/08/22 | 243 | 245 | 239 | 245 | 502,000 |
| 2005/08/19 | 249 | 251 | 246 | 248 | 145,000 |
| 2005/08/18 | 249 | 250 | 247 | 248 | 92,000 |
| 2005/08/17 | 255 | 255 | 249 | 250 | 276,000 |
| 2005/08/16 | 245 | 256 | 245 | 252 | 547,000 |
| 2005/08/15 | 242 | 245 | 240 | 245 | 149,000 |
| 2005/08/12 | 244 | 244 | 239 | 241 | 145,000 |
| 2005/08/11 | 243 | 245 | 241 | 241 | 131,000 |
| 2005/08/10 | 245 | 245 | 242 | 243 | 151,000 |
| 2005/08/09 | 241 | 244 | 237 | 240 | 119,000 |
| 2005/08/08 | 236 | 242 | 236 | 240 | 145,000 |
| 2005/08/05 | 246 | 250 | 241 | 242 | 388,000 |
| 2005/08/04 | 239 | 246 | 232 | 244 | 260,000 |
| 2005/08/03 | 245 | 245 | 239 | 239 | 206,000 |
| 2005/08/02 | 243 | 246 | 239 | 242 | 192,000 |
| 2005/08/01 | 241 | 243 | 240 | 241 | 84,000 |
| 2005/07/29 | 242 | 243 | 240 | 241 | 81,000 |
| 2005/07/28 | 245 | 245 | 240 | 241 | 76,000 |
| 2005/07/27 | 239 | 245 | 238 | 243 | 172,000 |
| 2005/07/26 | 241 | 241 | 238 | 239 | 164,000 |
| 2005/07/25 | 242 | 244 | 239 | 240 | 287,000 |
| 2005/07/22 | 242 | 248 | 242 | 243 | 385,000 |
| 2005/07/21 | 250 | 262 | 243 | 243 | 1,906,000 |
| 2005/07/20 | 243 | 245 | 239 | 245 | 1,307,000 |
| 2005/07/19 | 230 | 251 | 228 | 245 | 4,196,000 |
| 2005/07/15 | 229 | 230 | 229 | 230 | 58,000 |
| 2005/07/14 | 230 | 231 | 229 | 230 | 128,000 |
| 2005/07/13 | 230 | 232 | 227 | 231 | 286,000 |
| 2005/07/12 | 230 | 231 | 228 | 229 | 101,000 |
| 2005/07/11 | 231 | 231 | 227 | 228 | 140,000 |
| 2005/07/08 | 230 | 232 | 227 | 231 | 250,000 |
| 2005/07/07 | 229 | 229 | 226 | 227 | 187,000 |
| 2005/07/06 | 231 | 232 | 229 | 230 | 66,000 |
| 2005/07/05 | 231 | 232 | 229 | 231 | 112,000 |
| 2005/07/04 | 233 | 233 | 230 | 231 | 69,000 |
| 2005/07/01 | 233 | 233 | 230 | 231 | 92,000 |
| 2005/06/30 | 231 | 231 | 229 | 231 | 250,000 |
| 2005/06/29 | 233 | 233 | 230 | 231 | 57,000 |
| 2005/06/28 | 231 | 231 | 230 | 230 | 36,000 |
| 2005/06/27 | 230 | 230 | 228 | 229 | 255,000 |
| 2005/06/24 | 229 | 232 | 228 | 231 | 77,000 |
| 2005/06/23 | 233 | 233 | 231 | 232 | 104,000 |
| 2005/06/22 | 233 | 234 | 232 | 233 | 84,000 |
| 2005/06/21 | 233 | 234 | 232 | 233 | 99,000 |
| 2005/06/20 | 231 | 238 | 230 | 234 | 431,000 |
| 2005/06/17 | 230 | 232 | 229 | 231 | 96,000 |
| 2005/06/16 | 231 | 232 | 229 | 229 | 72,000 |
| 2005/06/15 | 228 | 230 | 227 | 230 | 55,000 |
| 2005/06/14 | 230 | 230 | 225 | 227 | 137,000 |
| 2005/06/13 | 233 | 233 | 225 | 228 | 180,000 |
| 2005/06/10 | 233 | 233 | 229 | 230 | 104,000 |
| 2005/06/09 | 232 | 233 | 228 | 231 | 87,000 |
| 2005/06/08 | 231 | 232 | 229 | 231 | 106,000 |
| 2005/06/07 | 228 | 230 | 227 | 230 | 393,000 |
| 2005/06/06 | 227 | 230 | 227 | 230 | 96,000 |
| 2005/06/03 | 233 | 234 | 230 | 232 | 78,000 |
| 2005/06/02 | 236 | 238 | 231 | 232 | 125,000 |
| 2005/06/01 | 231 | 236 | 231 | 235 | 130,000 |
| 2005/05/31 | 233 | 236 | 231 | 236 | 107,000 |
| 2005/05/30 | 230 | 234 | 230 | 233 | 86,000 |
| 2005/05/27 | 222 | 234 | 222 | 230 | 237,000 |
| 2005/05/26 | 225 | 228 | 221 | 227 | 260,000 |
| 2005/05/25 | 230 | 231 | 228 | 230 | 106,000 |
| 2005/05/24 | 233 | 233 | 230 | 231 | 151,000 |
| 2005/05/23 | 232 | 233 | 231 | 232 | 75,000 |
| 2005/05/20 | 231 | 238 | 231 | 231 | 129,000 |
| 2005/05/19 | 232 | 232 | 226 | 229 | 196,000 |
| 2005/05/18 | 216 | 225 | 216 | 222 | 275,000 |
| 2005/05/17 | 233 | 233 | 211 | 213 | 505,000 |
| 2005/05/16 | 233 | 234 | 231 | 231 | 164,000 |
| 2005/05/13 | 231 | 234 | 228 | 233 | 376,000 |
| 2005/05/12 | 239 | 246 | 232 | 236 | 834,000 |
| 2005/05/11 | 250 | 252 | 248 | 249 | 114,000 |
| 2005/05/10 | 249 | 252 | 247 | 250 | 191,000 |
| 2005/05/09 | 250 | 252 | 247 | 247 | 189,000 |
| 2005/05/06 | 246 | 250 | 243 | 248 | 140,000 |
| 2005/05/02 | 240 | 242 | 239 | 242 | 46,000 |
| 2005/04/28 | 243 | 243 | 238 | 239 | 78,000 |
| 2005/04/27 | 245 | 245 | 240 | 242 | 48,000 |
| 2005/04/26 | 241 | 246 | 241 | 243 | 77,000 |
| 2005/04/25 | 238 | 242 | 238 | 240 | 112,000 |
| 2005/04/22 | 242 | 246 | 240 | 243 | 181,000 |
| 2005/04/21 | 240 | 240 | 228 | 236 | 207,000 |
| 2005/04/20 | 250 | 250 | 243 | 245 | 205,000 |
| 2005/04/19 | 232 | 245 | 232 | 242 | 394,000 |
| 2005/04/18 | 236 | 237 | 228 | 228 | 416,000 |
| 2005/04/15 | 250 | 250 | 245 | 246 | 193,000 |
| 2005/04/14 | 254 | 254 | 250 | 251 | 180,000 |
| 2005/04/13 | 257 | 261 | 254 | 257 | 190,000 |
| 2005/04/12 | 262 | 262 | 257 | 257 | 147,000 |
| 2005/04/11 | 267 | 268 | 258 | 261 | 346,000 |
| 2005/04/08 | 262 | 267 | 261 | 266 | 283,000 |
| 2005/04/07 | 265 | 266 | 259 | 263 | 253,000 |
| 2005/04/06 | 264 | 274 | 262 | 264 | 1,108,000 |
| 2005/04/05 | 253 | 261 | 252 | 259 | 289,000 |
| 2005/04/04 | 249 | 256 | 249 | 253 | 196,000 |
| 2005/04/01 | 250 | 254 | 248 | 254 | 279,000 |
| 2005/03/31 | 252 | 255 | 248 | 254 | 325,000 |
| 2005/03/30 | 262 | 263 | 246 | 247 | 612,000 |
| 2005/03/29 | 265 | 274 | 262 | 265 | 447,000 |
| 2005/03/28 | 265 | 267 | 260 | 266 | 457,000 |
| 2005/03/25 | 273 | 274 | 267 | 267 | 636,000 |
| 2005/03/24 | 280 | 282 | 269 | 274 | 2,506,000 |
| 2005/03/23 | 269 | 293 | 269 | 283 | 12,917,000 |
| 2005/03/22 | 265 | 267 | 262 | 265 | 414,000 |
| 2005/03/18 | 267 | 272 | 264 | 266 | 683,000 |
| 2005/03/17 | 274 | 275 | 265 | 268 | 808,000 |
| 2005/03/16 | 265 | 282 | 262 | 272 | 2,202,000 |
| 2005/03/15 | 290 | 294 | 264 | 266 | 3,140,000 |
| 2005/03/14 | 265 | 302 | 265 | 295 | 11,732,000 |
| 2005/03/11 | 255 | 263 | 253 | 262 | 1,286,000 |
| 2005/03/10 | 254 | 257 | 252 | 253 | 509,000 |
| 2005/03/09 | 255 | 258 | 250 | 254 | 858,000 |
| 2005/03/08 | 244 | 271 | 242 | 255 | 4,473,000 |
| 2005/03/07 | 251 | 254 | 244 | 244 | 1,170,000 |
| 2005/03/04 | 240 | 250 | 240 | 248 | 1,599,000 |
| 2005/03/03 | 244 | 244 | 240 | 240 | 389,000 |
| 2005/03/02 | 244 | 244 | 241 | 242 | 571,000 |
| 2005/03/01 | 238 | 243 | 238 | 241 | 495,000 |
| 2005/02/28 | 239 | 242 | 236 | 239 | 516,000 |
| 2005/02/25 | 238 | 238 | 235 | 238 | 258,000 |
| 2005/02/24 | 241 | 241 | 233 | 237 | 631,000 |
| 2005/02/23 | 244 | 248 | 235 | 241 | 1,762,000 |
| 2005/02/22 | 231 | 244 | 231 | 244 | 2,818,000 |
| 2005/02/21 | 230 | 230 | 228 | 229 | 174,000 |
| 2005/02/18 | 227 | 230 | 227 | 228 | 159,000 |
| 2005/02/17 | 227 | 228 | 226 | 227 | 64,000 |
| 2005/02/16 | 226 | 228 | 226 | 227 | 171,000 |
| 2005/02/15 | 230 | 231 | 226 | 226 | 282,000 |
| 2005/02/14 | 227 | 230 | 226 | 229 | 230,000 |
| 2005/02/10 | 227 | 228 | 226 | 227 | 166,000 |
| 2005/02/09 | 231 | 231 | 225 | 225 | 410,000 |
| 2005/02/08 | 228 | 229 | 224 | 228 | 554,000 |
| 2005/02/07 | 222 | 224 | 221 | 224 | 320,000 |
| 2005/02/04 | 222 | 222 | 218 | 220 | 527,000 |
| 2005/02/03 | 222 | 222 | 219 | 220 | 486,000 |
| 2005/02/02 | 216 | 220 | 216 | 220 | 445,000 |
| 2005/02/01 | 222 | 224 | 217 | 218 | 489,000 |
| 2005/01/31 | 220 | 225 | 216 | 223 | 714,000 |
| 2005/01/28 | 233 | 233 | 230 | 231 | 88,000 |
| 2005/01/27 | 235 | 235 | 231 | 232 | 117,000 |
| 2005/01/26 | 235 | 235 | 232 | 233 | 121,000 |
| 2005/01/25 | 235 | 237 | 233 | 233 | 135,000 |
| 2005/01/24 | 236 | 236 | 233 | 235 | 234,000 |
| 2005/01/21 | 234 | 235 | 232 | 235 | 188,000 |
| 2005/01/20 | 233 | 235 | 230 | 235 | 216,000 |
| 2005/01/19 | 234 | 236 | 233 | 233 | 191,000 |
| 2005/01/18 | 239 | 240 | 231 | 233 | 562,000 |
| 2005/01/17 | 238 | 242 | 235 | 238 | 439,000 |
| 2005/01/14 | 232 | 236 | 232 | 236 | 208,000 |
| 2005/01/13 | 235 | 237 | 232 | 233 | 355,000 |
| 2005/01/12 | 238 | 238 | 232 | 236 | 280,000 |
| 2005/01/11 | 238 | 241 | 238 | 238 | 296,000 |
| 2005/01/07 | 245 | 252 | 237 | 238 | 1,653,000 |
| 2005/01/06 | 231 | 236 | 230 | 236 | 292,000 |
| 2005/01/05 | 231 | 234 | 227 | 231 | 359,000 |
| 2005/01/04 | 220 | 231 | 220 | 227 | 280,000 |