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 |
|---|---|---|---|---|---|
| 2006/12/29 | 172 | 173 | 168 | 169 | 490,000 |
| 2006/12/28 | 182 | 188 | 173 | 175 | 2,704,000 |
| 2006/12/27 | 174 | 175 | 170 | 172 | 45,000 |
| 2006/12/26 | 165 | 175 | 163 | 173 | 184,000 |
| 2006/12/25 | 167 | 168 | 165 | 166 | 117,000 |
| 2006/12/22 | 170 | 170 | 166 | 167 | 116,000 |
| 2006/12/21 | 174 | 174 | 168 | 170 | 122,000 |
| 2006/12/20 | 167 | 175 | 167 | 173 | 292,000 |
| 2006/12/19 | 172 | 172 | 167 | 167 | 155,000 |
| 2006/12/18 | 178 | 178 | 172 | 174 | 140,000 |
| 2006/12/15 | 179 | 179 | 176 | 177 | 196,000 |
| 2006/12/14 | 181 | 181 | 179 | 180 | 126,000 |
| 2006/12/13 | 183 | 184 | 180 | 181 | 183,000 |
| 2006/12/12 | 185 | 187 | 182 | 184 | 270,000 |
| 2006/12/11 | 181 | 187 | 181 | 185 | 414,000 |
| 2006/12/08 | 185 | 186 | 182 | 183 | 296,000 |
| 2006/12/07 | 192 | 198 | 187 | 189 | 1,640,000 |
| 2006/12/06 | 181 | 185 | 177 | 182 | 445,000 |
| 2006/12/05 | 186 | 186 | 180 | 181 | 302,000 |
| 2006/12/04 | 186 | 188 | 183 | 186 | 199,000 |
| 2006/12/01 | 185 | 191 | 183 | 184 | 978,000 |
| 2006/11/30 | 199 | 200 | 186 | 189 | 1,208,000 |
| 2006/11/29 | 195 | 209 | 185 | 185 | 4,358,000 |
| 2006/11/28 | 164 | 185 | 159 | 185 | 2,304,000 |
| 2006/11/27 | 158 | 161 | 157 | 160 | 114,000 |
| 2006/11/24 | 164 | 164 | 159 | 159 | 188,000 |
| 2006/11/22 | 156 | 158 | 156 | 156 | 179,000 |
| 2006/11/21 | 160 | 161 | 157 | 157 | 130,000 |
| 2006/11/20 | 164 | 165 | 159 | 160 | 285,000 |
| 2006/11/17 | 166 | 170 | 165 | 167 | 138,000 |
| 2006/11/16 | 170 | 173 | 167 | 167 | 317,000 |
| 2006/11/15 | 169 | 180 | 169 | 174 | 549,000 |
| 2006/11/14 | 165 | 169 | 165 | 168 | 138,000 |
| 2006/11/13 | 166 | 167 | 164 | 165 | 308,000 |
| 2006/11/10 | 173 | 173 | 168 | 169 | 259,000 |
| 2006/11/09 | 172 | 175 | 172 | 175 | 218,000 |
| 2006/11/08 | 181 | 182 | 170 | 176 | 324,000 |
| 2006/11/07 | 181 | 186 | 180 | 180 | 555,000 |
| 2006/11/06 | 180 | 181 | 177 | 179 | 225,000 |
| 2006/11/02 | 186 | 186 | 180 | 183 | 478,000 |
| 2006/11/01 | 183 | 186 | 180 | 185 | 609,000 |
| 2006/10/31 | 188 | 188 | 184 | 185 | 385,000 |
| 2006/10/30 | 188 | 190 | 186 | 186 | 413,000 |
| 2006/10/27 | 192 | 198 | 187 | 187 | 1,896,000 |
| 2006/10/26 | 188 | 192 | 185 | 189 | 919,000 |
| 2006/10/25 | 190 | 190 | 186 | 188 | 394,000 |
| 2006/10/24 | 193 | 193 | 186 | 187 | 961,000 |
| 2006/10/23 | 191 | 192 | 186 | 190 | 477,000 |
| 2006/10/20 | 198 | 198 | 190 | 192 | 683,000 |
| 2006/10/19 | 199 | 203 | 194 | 198 | 1,358,000 |
| 2006/10/18 | 190 | 206 | 190 | 197 | 6,364,000 |
| 2006/10/17 | 188 | 193 | 183 | 186 | 1,525,000 |
| 2006/10/16 | 192 | 193 | 187 | 188 | 2,016,000 |
| 2006/10/13 | 193 | 202 | 188 | 189 | 5,025,000 |
| 2006/10/12 | 186 | 191 | 180 | 184 | 2,696,000 |
| 2006/10/11 | 206 | 217 | 188 | 190 | 4,722,000 |
| 2006/10/10 | 212 | 221 | 202 | 202 | 3,432,000 |
| 2006/10/06 | 228 | 244 | 216 | 222 | 8,077,000 |
| 2006/10/05 | 215 | 248 | 215 | 231 | 17,547,000 |
| 2006/10/04 | 232 | 235 | 206 | 210 | 5,146,000 |
| 2006/10/03 | 212 | 243 | 210 | 235 | 18,037,000 |
| 2006/10/02 | 183 | 198 | 174 | 197 | 6,638,000 |
| 2006/09/29 | 161 | 176 | 161 | 171 | 5,915,000 |
| 2006/09/28 | 156 | 158 | 155 | 157 | 51,000 |
| 2006/09/27 | 156 | 157 | 154 | 155 | 18,000 |
| 2006/09/26 | 157 | 157 | 153 | 154 | 54,000 |
| 2006/09/25 | 159 | 159 | 153 | 156 | 98,000 |
| 2006/09/22 | 156 | 156 | 155 | 155 | 59,000 |
| 2006/09/21 | 161 | 161 | 155 | 156 | 42,000 |
| 2006/09/20 | 160 | 160 | 158 | 158 | 16,000 |
| 2006/09/19 | 159 | 161 | 159 | 160 | 50,000 |
| 2006/09/15 | 166 | 166 | 155 | 159 | 74,000 |
| 2006/09/14 | 164 | 164 | 163 | 164 | 29,000 |
| 2006/09/13 | 165 | 165 | 163 | 165 | 16,000 |
| 2006/09/12 | 167 | 167 | 163 | 163 | 50,000 |
| 2006/09/11 | 168 | 169 | 167 | 167 | 39,000 |
| 2006/09/08 | 168 | 171 | 168 | 168 | 87,000 |
| 2006/09/07 | 170 | 170 | 168 | 168 | 31,000 |
| 2006/09/06 | 174 | 174 | 171 | 171 | 46,000 |
| 2006/09/05 | 171 | 174 | 171 | 174 | 56,000 |
| 2006/09/04 | 170 | 173 | 168 | 172 | 86,000 |
| 2006/09/01 | 170 | 170 | 168 | 168 | 11,000 |
| 2006/08/31 | 171 | 171 | 168 | 168 | 19,000 |
| 2006/08/30 | 167 | 171 | 165 | 170 | 35,000 |
| 2006/08/29 | 168 | 168 | 167 | 167 | 19,000 |
| 2006/08/28 | 170 | 170 | 168 | 168 | 40,000 |
| 2006/08/25 | 169 | 172 | 169 | 170 | 37,000 |
| 2006/08/24 | 172 | 172 | 169 | 169 | 31,000 |
| 2006/08/23 | 172 | 172 | 170 | 171 | 34,000 |
| 2006/08/22 | 169 | 172 | 168 | 172 | 34,000 |
| 2006/08/21 | 170 | 170 | 168 | 169 | 53,000 |
| 2006/08/18 | 170 | 171 | 167 | 170 | 59,000 |
| 2006/08/17 | 175 | 176 | 171 | 171 | 120,000 |
| 2006/08/16 | 170 | 177 | 168 | 175 | 229,000 |
| 2006/08/15 | 163 | 166 | 161 | 166 | 78,000 |
| 2006/08/14 | 160 | 162 | 160 | 162 | 34,000 |
| 2006/08/11 | 157 | 160 | 157 | 159 | 24,000 |
| 2006/08/10 | 160 | 160 | 157 | 159 | 15,000 |
| 2006/08/09 | 158 | 159 | 155 | 159 | 14,000 |
| 2006/08/08 | 155 | 159 | 155 | 158 | 23,000 |
| 2006/08/07 | 160 | 160 | 156 | 156 | 31,000 |
| 2006/08/04 | 160 | 160 | 158 | 158 | 22,000 |
| 2006/08/03 | 160 | 160 | 158 | 158 | 63,000 |
| 2006/08/02 | 159 | 161 | 158 | 160 | 72,000 |
| 2006/08/01 | 156 | 158 | 156 | 157 | 58,000 |
| 2006/07/31 | 156 | 157 | 155 | 156 | 63,000 |
| 2006/07/28 | 160 | 160 | 152 | 156 | 117,000 |
| 2006/07/27 | 160 | 160 | 158 | 159 | 66,000 |
| 2006/07/26 | 165 | 165 | 160 | 160 | 47,000 |
| 2006/07/25 | 169 | 169 | 163 | 166 | 33,000 |
| 2006/07/24 | 167 | 167 | 164 | 165 | 53,000 |
| 2006/07/21 | 169 | 169 | 166 | 167 | 21,000 |
| 2006/07/20 | 170 | 172 | 166 | 172 | 42,000 |
| 2006/07/19 | 162 | 167 | 161 | 166 | 43,000 |
| 2006/07/18 | 166 | 168 | 165 | 165 | 52,000 |
| 2006/07/14 | 171 | 171 | 168 | 171 | 43,000 |
| 2006/07/13 | 176 | 176 | 172 | 173 | 22,000 |
| 2006/07/12 | 180 | 180 | 176 | 176 | 26,000 |
| 2006/07/11 | 181 | 181 | 178 | 181 | 42,000 |
| 2006/07/10 | 178 | 180 | 174 | 178 | 66,000 |
| 2006/07/07 | 182 | 182 | 180 | 180 | 23,000 |
| 2006/07/06 | 177 | 179 | 176 | 179 | 49,000 |
| 2006/07/05 | 181 | 182 | 178 | 179 | 66,000 |
| 2006/07/04 | 181 | 183 | 180 | 182 | 53,000 |
| 2006/07/03 | 182 | 182 | 180 | 180 | 26,000 |
| 2006/06/30 | 181 | 181 | 179 | 180 | 60,000 |
| 2006/06/29 | 183 | 183 | 180 | 180 | 68,000 |
| 2006/06/28 | 184 | 184 | 171 | 178 | 76,000 |
| 2006/06/27 | 187 | 187 | 180 | 185 | 62,000 |
| 2006/06/26 | 188 | 188 | 186 | 186 | 36,000 |
| 2006/06/23 | 184 | 188 | 183 | 188 | 39,000 |
| 2006/06/22 | 187 | 187 | 183 | 186 | 58,000 |
| 2006/06/21 | 182 | 183 | 182 | 183 | 19,000 |
| 2006/06/20 | 184 | 188 | 181 | 181 | 133,000 |
| 2006/06/19 | 182 | 184 | 178 | 183 | 56,000 |
| 2006/06/16 | 176 | 178 | 174 | 178 | 87,000 |
| 2006/06/15 | 174 | 176 | 170 | 173 | 66,000 |
| 2006/06/14 | 175 | 175 | 171 | 171 | 52,000 |
| 2006/06/13 | 175 | 179 | 170 | 176 | 68,000 |
| 2006/06/12 | 163 | 175 | 163 | 175 | 54,000 |
| 2006/06/09 | 164 | 167 | 160 | 165 | 119,000 |
| 2006/06/08 | 160 | 165 | 160 | 163 | 96,000 |
| 2006/06/07 | 170 | 173 | 168 | 168 | 111,000 |
| 2006/06/06 | 173 | 177 | 170 | 171 | 114,000 |
| 2006/06/05 | 176 | 182 | 168 | 172 | 204,000 |
| 2006/06/02 | 176 | 176 | 151 | 171 | 247,000 |
| 2006/06/01 | 182 | 185 | 174 | 177 | 172,000 |
| 2006/05/31 | 190 | 190 | 181 | 181 | 104,000 |
| 2006/05/30 | 192 | 192 | 186 | 190 | 99,000 |
| 2006/05/29 | 200 | 200 | 193 | 193 | 72,000 |
| 2006/05/26 | 198 | 199 | 197 | 198 | 67,000 |
| 2006/05/25 | 196 | 197 | 196 | 197 | 31,000 |
| 2006/05/24 | 198 | 199 | 194 | 194 | 40,000 |
| 2006/05/23 | 203 | 203 | 198 | 199 | 74,000 |
| 2006/05/22 | 199 | 200 | 198 | 198 | 34,000 |
| 2006/05/19 | 188 | 197 | 188 | 196 | 62,000 |
| 2006/05/18 | 185 | 199 | 185 | 193 | 126,000 |
| 2006/05/17 | 193 | 200 | 193 | 198 | 54,000 |
| 2006/05/16 | 202 | 203 | 193 | 193 | 106,000 |
| 2006/05/15 | 200 | 202 | 200 | 200 | 52,000 |
| 2006/05/12 | 199 | 204 | 199 | 203 | 70,000 |
| 2006/05/11 | 207 | 210 | 205 | 206 | 70,000 |
| 2006/05/10 | 211 | 211 | 208 | 208 | 79,000 |
| 2006/05/09 | 212 | 212 | 210 | 211 | 83,000 |
| 2006/05/08 | 213 | 214 | 211 | 213 | 53,000 |
| 2006/05/02 | 210 | 214 | 210 | 212 | 49,000 |
| 2006/05/01 | 213 | 214 | 210 | 212 | 38,000 |
| 2006/04/28 | 217 | 217 | 211 | 212 | 90,000 |
| 2006/04/27 | 213 | 220 | 213 | 217 | 58,000 |
| 2006/04/26 | 213 | 218 | 208 | 216 | 204,000 |
| 2006/04/25 | 216 | 218 | 206 | 214 | 188,000 |
| 2006/04/24 | 220 | 220 | 214 | 215 | 222,000 |
| 2006/04/21 | 227 | 228 | 221 | 223 | 219,000 |
| 2006/04/20 | 230 | 231 | 226 | 226 | 366,000 |
| 2006/04/19 | 231 | 232 | 230 | 231 | 186,000 |
| 2006/04/18 | 227 | 234 | 227 | 234 | 480,000 |
| 2006/04/17 | 237 | 238 | 231 | 233 | 1,746,000 |
| 2006/04/14 | 226 | 239 | 226 | 230 | 2,814,000 |
| 2006/04/13 | 224 | 225 | 221 | 221 | 91,000 |
| 2006/04/12 | 223 | 225 | 221 | 223 | 120,000 |
| 2006/04/11 | 226 | 228 | 225 | 225 | 63,000 |
| 2006/04/10 | 226 | 228 | 225 | 227 | 190,000 |
| 2006/04/07 | 229 | 229 | 227 | 228 | 74,000 |
| 2006/04/06 | 226 | 229 | 226 | 229 | 73,000 |
| 2006/04/05 | 232 | 232 | 226 | 226 | 156,000 |
| 2006/04/04 | 229 | 231 | 229 | 230 | 201,000 |
| 2006/04/03 | 226 | 231 | 226 | 227 | 291,000 |
| 2006/03/31 | 228 | 230 | 227 | 227 | 505,000 |
| 2006/03/30 | 235 | 236 | 225 | 230 | 1,275,000 |
| 2006/03/29 | 230 | 244 | 230 | 233 | 6,771,000 |
| 2006/03/28 | 209 | 238 | 209 | 222 | 2,823,000 |
| 2006/03/27 | 207 | 208 | 205 | 208 | 47,000 |
| 2006/03/24 | 204 | 206 | 202 | 206 | 107,000 |
| 2006/03/23 | 206 | 207 | 205 | 206 | 77,000 |
| 2006/03/22 | 203 | 204 | 202 | 203 | 70,000 |
| 2006/03/20 | 201 | 203 | 200 | 201 | 111,000 |
| 2006/03/17 | 200 | 203 | 199 | 203 | 69,000 |
| 2006/03/16 | 204 | 204 | 200 | 200 | 77,000 |
| 2006/03/15 | 204 | 204 | 201 | 203 | 68,000 |
| 2006/03/14 | 203 | 203 | 200 | 202 | 60,000 |
| 2006/03/13 | 202 | 203 | 201 | 202 | 112,000 |
| 2006/03/10 | 201 | 203 | 197 | 199 | 198,000 |
| 2006/03/09 | 199 | 199 | 192 | 197 | 245,000 |
| 2006/03/08 | 196 | 199 | 196 | 198 | 33,000 |
| 2006/03/07 | 199 | 200 | 198 | 199 | 22,000 |
| 2006/03/06 | 193 | 201 | 190 | 199 | 68,000 |
| 2006/03/03 | 195 | 201 | 195 | 196 | 56,000 |
| 2006/03/02 | 198 | 202 | 197 | 197 | 59,000 |
| 2006/03/01 | 200 | 202 | 198 | 199 | 79,000 |
| 2006/02/28 | 206 | 208 | 204 | 205 | 101,000 |
| 2006/02/27 | 208 | 208 | 205 | 205 | 133,000 |
| 2006/02/24 | 203 | 204 | 198 | 203 | 126,000 |
| 2006/02/23 | 198 | 203 | 195 | 203 | 185,000 |
| 2006/02/22 | 195 | 199 | 191 | 194 | 152,000 |
| 2006/02/21 | 177 | 190 | 176 | 190 | 169,000 |
| 2006/02/20 | 192 | 193 | 170 | 177 | 282,000 |
| 2006/02/17 | 205 | 205 | 193 | 193 | 487,000 |
| 2006/02/16 | 206 | 210 | 203 | 206 | 146,000 |
| 2006/02/15 | 213 | 214 | 211 | 211 | 128,000 |
| 2006/02/14 | 209 | 213 | 203 | 211 | 184,000 |
| 2006/02/13 | 219 | 220 | 209 | 209 | 222,000 |
| 2006/02/10 | 227 | 228 | 220 | 223 | 139,000 |
| 2006/02/09 | 229 | 231 | 227 | 227 | 102,000 |
| 2006/02/08 | 230 | 230 | 226 | 226 | 159,000 |
| 2006/02/07 | 230 | 232 | 229 | 230 | 102,000 |
| 2006/02/06 | 228 | 229 | 226 | 229 | 58,000 |
| 2006/02/03 | 226 | 227 | 225 | 226 | 77,000 |
| 2006/02/02 | 229 | 229 | 226 | 226 | 90,000 |
| 2006/02/01 | 230 | 230 | 227 | 227 | 81,000 |
| 2006/01/31 | 230 | 231 | 228 | 230 | 134,000 |
| 2006/01/30 | 232 | 232 | 231 | 231 | 187,000 |
| 2006/01/27 | 232 | 233 | 228 | 229 | 288,000 |
| 2006/01/26 | 226 | 231 | 226 | 229 | 221,000 |
| 2006/01/25 | 224 | 226 | 223 | 224 | 233,000 |
| 2006/01/24 | 224 | 227 | 221 | 224 | 175,000 |
| 2006/01/23 | 225 | 225 | 218 | 220 | 349,000 |
| 2006/01/20 | 234 | 237 | 227 | 228 | 238,000 |
| 2006/01/19 | 223 | 235 | 223 | 234 | 258,000 |
| 2006/01/18 | 233 | 235 | 225 | 228 | 521,000 |
| 2006/01/17 | 244 | 247 | 231 | 236 | 372,000 |
| 2006/01/16 | 244 | 248 | 242 | 248 | 178,000 |
| 2006/01/13 | 245 | 246 | 244 | 245 | 200,000 |
| 2006/01/12 | 245 | 248 | 243 | 246 | 237,000 |
| 2006/01/11 | 244 | 250 | 244 | 245 | 366,000 |
| 2006/01/10 | 246 | 246 | 242 | 244 | 297,000 |
| 2006/01/06 | 240 | 246 | 239 | 245 | 664,000 |
| 2006/01/05 | 239 | 241 | 237 | 239 | 302,000 |
| 2006/01/04 | 240 | 240 | 234 | 236 | 149,000 |