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 |
---|---|---|---|---|---|
2007/12/28 | 125 | 125 | 123 | 123 | 30,000 |
2007/12/27 | 127 | 127 | 125 | 125 | 59,000 |
2007/12/26 | 124 | 127 | 124 | 127 | 33,000 |
2007/12/25 | 124 | 126 | 124 | 125 | 37,000 |
2007/12/21 | 126 | 126 | 123 | 123 | 138,000 |
2007/12/20 | 129 | 129 | 126 | 126 | 31,000 |
2007/12/19 | 130 | 131 | 126 | 126 | 63,000 |
2007/12/18 | 126 | 132 | 126 | 127 | 56,000 |
2007/12/17 | 129 | 131 | 129 | 130 | 44,000 |
2007/12/14 | 133 | 133 | 131 | 132 | 52,000 |
2007/12/13 | 133 | 134 | 133 | 134 | 30,000 |
2007/12/12 | 135 | 135 | 132 | 134 | 101,000 |
2007/12/11 | 134 | 136 | 134 | 134 | 32,000 |
2007/12/10 | 137 | 137 | 133 | 133 | 23,000 |
2007/12/07 | 134 | 138 | 134 | 136 | 27,000 |
2007/12/06 | 137 | 137 | 134 | 136 | 26,000 |
2007/12/05 | 133 | 136 | 132 | 135 | 66,000 |
2007/12/04 | 138 | 138 | 137 | 138 | 16,000 |
2007/12/03 | 140 | 140 | 137 | 138 | 48,000 |
2007/11/30 | 139 | 146 | 139 | 142 | 204,000 |
2007/11/29 | 137 | 139 | 134 | 135 | 64,000 |
2007/11/28 | 131 | 135 | 130 | 135 | 51,000 |
2007/11/27 | 129 | 130 | 127 | 130 | 39,000 |
2007/11/26 | 127 | 129 | 127 | 129 | 25,000 |
2007/11/22 | 129 | 130 | 128 | 129 | 19,000 |
2007/11/21 | 133 | 134 | 128 | 130 | 48,000 |
2007/11/20 | 132 | 133 | 126 | 132 | 67,000 |
2007/11/19 | 137 | 139 | 135 | 136 | 60,000 |
2007/11/16 | 140 | 142 | 138 | 140 | 56,000 |
2007/11/15 | 137 | 148 | 133 | 148 | 195,000 |
2007/11/14 | 132 | 140 | 128 | 140 | 155,000 |
2007/11/13 | 124 | 127 | 123 | 127 | 140,000 |
2007/11/12 | 123 | 126 | 122 | 124 | 174,000 |
2007/11/09 | 130 | 131 | 124 | 124 | 107,000 |
2007/11/08 | 133 | 133 | 130 | 131 | 63,000 |
2007/11/07 | 135 | 139 | 134 | 134 | 51,000 |
2007/11/06 | 133 | 139 | 133 | 135 | 59,000 |
2007/11/05 | 137 | 138 | 134 | 135 | 84,000 |
2007/11/02 | 136 | 141 | 136 | 137 | 94,000 |
2007/11/01 | 141 | 141 | 137 | 139 | 39,000 |
2007/10/31 | 140 | 140 | 138 | 139 | 28,000 |
2007/10/30 | 139 | 140 | 138 | 139 | 25,000 |
2007/10/29 | 143 | 144 | 137 | 139 | 71,000 |
2007/10/26 | 135 | 143 | 135 | 143 | 26,000 |
2007/10/25 | 141 | 142 | 132 | 137 | 32,000 |
2007/10/24 | 143 | 144 | 141 | 142 | 21,000 |
2007/10/23 | 142 | 146 | 142 | 142 | 21,000 |
2007/10/22 | 143 | 148 | 140 | 142 | 43,000 |
2007/10/19 | 145 | 147 | 145 | 146 | 46,000 |
2007/10/18 | 147 | 149 | 147 | 149 | 34,000 |
2007/10/17 | 146 | 150 | 145 | 150 | 45,000 |
2007/10/16 | 149 | 149 | 147 | 148 | 17,000 |
2007/10/15 | 149 | 149 | 146 | 149 | 37,000 |
2007/10/12 | 151 | 153 | 149 | 149 | 69,000 |
2007/10/11 | 149 | 151 | 148 | 151 | 70,000 |
2007/10/10 | 146 | 150 | 145 | 146 | 132,000 |
2007/10/09 | 142 | 145 | 141 | 144 | 52,000 |
2007/10/05 | 139 | 142 | 139 | 141 | 93,000 |
2007/10/04 | 141 | 150 | 139 | 139 | 274,000 |
2007/10/03 | 139 | 139 | 136 | 136 | 38,000 |
2007/10/02 | 139 | 142 | 136 | 138 | 67,000 |
2007/10/01 | 138 | 140 | 134 | 134 | 143,000 |
2007/09/28 | 136 | 159 | 136 | 143 | 853,000 |
2007/09/27 | 130 | 133 | 130 | 133 | 47,000 |
2007/09/26 | 129 | 131 | 128 | 130 | 7,000 |
2007/09/25 | 131 | 131 | 129 | 129 | 8,000 |
2007/09/21 | 130 | 132 | 128 | 132 | 53,000 |
2007/09/20 | 131 | 133 | 130 | 130 | 35,000 |
2007/09/19 | 126 | 130 | 125 | 129 | 69,000 |
2007/09/18 | 127 | 128 | 125 | 128 | 35,000 |
2007/09/14 | 129 | 129 | 128 | 128 | 54,000 |
2007/09/13 | 129 | 130 | 128 | 130 | 12,000 |
2007/09/12 | 128 | 129 | 128 | 128 | 27,000 |
2007/09/11 | 128 | 129 | 128 | 128 | 31,000 |
2007/09/10 | 130 | 130 | 128 | 129 | 27,000 |
2007/09/07 | 131 | 131 | 128 | 130 | 48,000 |
2007/09/06 | 132 | 133 | 130 | 132 | 26,000 |
2007/09/05 | 134 | 134 | 131 | 132 | 27,000 |
2007/09/04 | 135 | 135 | 132 | 134 | 17,000 |
2007/09/03 | 132 | 133 | 132 | 133 | 26,000 |
2007/08/31 | 131 | 132 | 130 | 132 | 39,000 |
2007/08/30 | 131 | 131 | 130 | 131 | 40,000 |
2007/08/29 | 130 | 131 | 129 | 131 | 108,000 |
2007/08/28 | 131 | 131 | 130 | 131 | 90,000 |
2007/08/27 | 133 | 135 | 133 | 133 | 41,000 |
2007/08/24 | 132 | 133 | 131 | 132 | 30,000 |
2007/08/23 | 130 | 133 | 130 | 132 | 47,000 |
2007/08/22 | 131 | 132 | 130 | 130 | 50,000 |
2007/08/21 | 130 | 132 | 128 | 130 | 90,000 |
2007/08/20 | 138 | 141 | 129 | 132 | 145,000 |
2007/08/17 | 140 | 141 | 124 | 128 | 99,000 |
2007/08/16 | 145 | 148 | 139 | 142 | 105,000 |
2007/08/15 | 149 | 150 | 148 | 148 | 76,000 |
2007/08/14 | 150 | 151 | 149 | 151 | 43,000 |
2007/08/13 | 148 | 151 | 147 | 151 | 55,000 |
2007/08/10 | 154 | 154 | 150 | 153 | 18,000 |
2007/08/09 | 149 | 155 | 149 | 154 | 83,000 |
2007/08/08 | 152 | 154 | 145 | 148 | 150,000 |
2007/08/07 | 154 | 154 | 152 | 152 | 48,000 |
2007/08/06 | 153 | 155 | 153 | 155 | 27,000 |
2007/08/03 | 153 | 154 | 153 | 154 | 14,000 |
2007/08/02 | 156 | 156 | 153 | 154 | 64,000 |
2007/08/01 | 158 | 158 | 154 | 154 | 57,000 |
2007/07/31 | 155 | 157 | 155 | 157 | 38,000 |
2007/07/30 | 152 | 157 | 152 | 154 | 62,000 |
2007/07/27 | 153 | 156 | 152 | 155 | 109,000 |
2007/07/26 | 155 | 156 | 154 | 155 | 58,000 |
2007/07/25 | 153 | 156 | 153 | 156 | 49,000 |
2007/07/24 | 156 | 157 | 155 | 156 | 74,000 |
2007/07/23 | 157 | 157 | 156 | 156 | 65,000 |
2007/07/20 | 157 | 159 | 156 | 156 | 56,000 |
2007/07/19 | 158 | 159 | 157 | 157 | 139,000 |
2007/07/18 | 159 | 159 | 157 | 158 | 89,000 |
2007/07/17 | 163 | 163 | 158 | 160 | 180,000 |
2007/07/13 | 163 | 163 | 161 | 161 | 80,000 |
2007/07/12 | 159 | 166 | 159 | 161 | 442,000 |
2007/07/11 | 159 | 160 | 158 | 159 | 59,000 |
2007/07/10 | 162 | 162 | 160 | 160 | 35,000 |
2007/07/09 | 161 | 162 | 160 | 161 | 32,000 |
2007/07/06 | 161 | 161 | 159 | 160 | 20,000 |
2007/07/05 | 163 | 163 | 159 | 159 | 90,000 |
2007/07/04 | 161 | 163 | 160 | 162 | 174,000 |
2007/07/03 | 159 | 170 | 158 | 159 | 971,000 |
2007/07/02 | 159 | 159 | 157 | 157 | 23,000 |
2007/06/29 | 158 | 158 | 156 | 158 | 109,000 |
2007/06/28 | 158 | 159 | 157 | 159 | 31,000 |
2007/06/27 | 159 | 160 | 157 | 157 | 51,000 |
2007/06/26 | 160 | 161 | 158 | 159 | 70,000 |
2007/06/25 | 161 | 162 | 161 | 161 | 28,000 |
2007/06/22 | 162 | 164 | 162 | 163 | 45,000 |
2007/06/21 | 161 | 164 | 161 | 163 | 67,000 |
2007/06/20 | 163 | 163 | 161 | 162 | 85,000 |
2007/06/19 | 164 | 165 | 162 | 162 | 62,000 |
2007/06/18 | 163 | 164 | 160 | 164 | 121,000 |
2007/06/15 | 162 | 162 | 160 | 160 | 81,000 |
2007/06/14 | 159 | 160 | 158 | 159 | 95,000 |
2007/06/13 | 156 | 158 | 155 | 157 | 111,000 |
2007/06/12 | 163 | 163 | 155 | 157 | 297,000 |
2007/06/11 | 174 | 175 | 163 | 163 | 633,000 |
2007/06/08 | 163 | 174 | 161 | 169 | 1,035,000 |
2007/06/07 | 160 | 165 | 160 | 163 | 170,000 |
2007/06/06 | 163 | 163 | 161 | 162 | 237,000 |
2007/06/05 | 157 | 160 | 156 | 160 | 187,000 |
2007/06/04 | 158 | 158 | 155 | 156 | 83,000 |
2007/06/01 | 156 | 157 | 155 | 155 | 90,000 |
2007/05/31 | 155 | 156 | 155 | 155 | 39,000 |
2007/05/30 | 156 | 156 | 154 | 155 | 74,000 |
2007/05/29 | 153 | 156 | 153 | 156 | 100,000 |
2007/05/28 | 155 | 156 | 154 | 154 | 91,000 |
2007/05/25 | 156 | 158 | 155 | 157 | 60,000 |
2007/05/24 | 158 | 159 | 157 | 159 | 46,000 |
2007/05/23 | 159 | 159 | 156 | 158 | 21,000 |
2007/05/22 | 154 | 159 | 154 | 155 | 119,000 |
2007/05/21 | 155 | 156 | 153 | 155 | 69,000 |
2007/05/18 | 158 | 158 | 156 | 156 | 60,000 |
2007/05/17 | 158 | 158 | 156 | 156 | 60,000 |
2007/05/16 | 159 | 159 | 157 | 157 | 90,000 |
2007/05/15 | 160 | 161 | 159 | 159 | 52,000 |
2007/05/14 | 162 | 162 | 161 | 161 | 38,000 |
2007/05/11 | 163 | 163 | 161 | 161 | 64,000 |
2007/05/10 | 163 | 164 | 162 | 163 | 72,000 |
2007/05/09 | 162 | 167 | 162 | 163 | 211,000 |
2007/05/08 | 161 | 162 | 160 | 161 | 203,000 |
2007/05/07 | 165 | 165 | 161 | 163 | 132,000 |
2007/05/02 | 164 | 165 | 161 | 162 | 227,000 |
2007/05/01 | 170 | 170 | 162 | 165 | 285,000 |
2007/04/27 | 171 | 178 | 165 | 168 | 1,878,000 |
2007/04/26 | 160 | 178 | 160 | 171 | 4,449,000 |
2007/04/25 | 158 | 158 | 156 | 157 | 63,000 |
2007/04/24 | 158 | 159 | 156 | 156 | 102,000 |
2007/04/23 | 160 | 160 | 158 | 158 | 96,000 |
2007/04/20 | 162 | 162 | 159 | 160 | 68,000 |
2007/04/19 | 163 | 163 | 159 | 161 | 82,000 |
2007/04/18 | 159 | 163 | 159 | 163 | 112,000 |
2007/04/17 | 162 | 163 | 160 | 160 | 61,000 |
2007/04/16 | 162 | 163 | 159 | 159 | 150,000 |
2007/04/13 | 164 | 164 | 162 | 162 | 65,000 |
2007/04/12 | 164 | 165 | 163 | 164 | 50,000 |
2007/04/11 | 164 | 165 | 163 | 165 | 72,000 |
2007/04/10 | 166 | 166 | 164 | 164 | 118,000 |
2007/04/09 | 163 | 166 | 162 | 165 | 125,000 |
2007/04/06 | 163 | 164 | 163 | 163 | 137,000 |
2007/04/05 | 162 | 163 | 161 | 163 | 196,000 |
2007/04/04 | 164 | 164 | 162 | 163 | 138,000 |
2007/04/03 | 165 | 166 | 162 | 163 | 134,000 |
2007/04/02 | 167 | 168 | 165 | 165 | 123,000 |
2007/03/30 | 166 | 169 | 166 | 167 | 79,000 |
2007/03/29 | 166 | 166 | 165 | 166 | 43,000 |
2007/03/28 | 166 | 167 | 166 | 167 | 46,000 |
2007/03/27 | 167 | 168 | 166 | 166 | 58,000 |
2007/03/26 | 168 | 168 | 167 | 167 | 46,000 |
2007/03/23 | 169 | 169 | 167 | 168 | 46,000 |
2007/03/22 | 167 | 169 | 167 | 168 | 83,000 |
2007/03/20 | 166 | 167 | 165 | 167 | 92,000 |
2007/03/19 | 166 | 167 | 165 | 165 | 96,000 |
2007/03/16 | 170 | 170 | 167 | 167 | 109,000 |
2007/03/15 | 167 | 169 | 167 | 169 | 143,000 |
2007/03/14 | 169 | 169 | 167 | 167 | 91,000 |
2007/03/13 | 173 | 174 | 171 | 172 | 114,000 |
2007/03/12 | 172 | 172 | 171 | 172 | 72,000 |
2007/03/09 | 172 | 172 | 170 | 170 | 134,000 |
2007/03/08 | 168 | 171 | 168 | 171 | 189,000 |
2007/03/07 | 168 | 171 | 168 | 170 | 234,000 |
2007/03/06 | 164 | 167 | 164 | 167 | 173,000 |
2007/03/05 | 168 | 168 | 164 | 164 | 224,000 |
2007/03/02 | 170 | 171 | 168 | 170 | 170,000 |
2007/03/01 | 177 | 177 | 171 | 171 | 266,000 |
2007/02/28 | 166 | 177 | 165 | 177 | 614,000 |
2007/02/27 | 181 | 189 | 180 | 186 | 1,529,000 |
2007/02/26 | 180 | 180 | 178 | 179 | 217,000 |
2007/02/23 | 178 | 181 | 177 | 179 | 444,000 |
2007/02/22 | 177 | 177 | 175 | 176 | 126,000 |
2007/02/21 | 176 | 176 | 175 | 176 | 104,000 |
2007/02/20 | 177 | 177 | 174 | 176 | 353,000 |
2007/02/19 | 171 | 179 | 171 | 179 | 804,000 |
2007/02/16 | 170 | 172 | 169 | 171 | 188,000 |
2007/02/15 | 168 | 170 | 167 | 170 | 148,000 |
2007/02/14 | 170 | 171 | 169 | 169 | 42,000 |
2007/02/13 | 168 | 170 | 168 | 169 | 84,000 |
2007/02/09 | 166 | 169 | 166 | 169 | 75,000 |
2007/02/08 | 170 | 171 | 167 | 168 | 244,000 |
2007/02/07 | 170 | 173 | 170 | 170 | 227,000 |
2007/02/06 | 171 | 172 | 170 | 172 | 61,000 |
2007/02/05 | 171 | 172 | 170 | 171 | 103,000 |
2007/02/02 | 173 | 173 | 171 | 171 | 62,000 |
2007/02/01 | 172 | 172 | 171 | 172 | 167,000 |
2007/01/31 | 172 | 173 | 171 | 173 | 153,000 |
2007/01/30 | 172 | 172 | 171 | 171 | 83,000 |
2007/01/29 | 174 | 174 | 172 | 172 | 182,000 |
2007/01/26 | 176 | 176 | 173 | 174 | 214,000 |
2007/01/25 | 174 | 179 | 174 | 176 | 723,000 |
2007/01/24 | 176 | 176 | 173 | 174 | 209,000 |
2007/01/23 | 180 | 181 | 175 | 175 | 368,000 |
2007/01/22 | 175 | 179 | 174 | 179 | 584,000 |
2007/01/19 | 171 | 176 | 170 | 175 | 487,000 |
2007/01/18 | 171 | 171 | 169 | 171 | 197,000 |
2007/01/17 | 172 | 172 | 169 | 170 | 157,000 |
2007/01/16 | 171 | 173 | 168 | 170 | 300,000 |
2007/01/15 | 170 | 170 | 168 | 170 | 284,000 |
2007/01/12 | 170 | 170 | 167 | 169 | 282,000 |
2007/01/11 | 170 | 174 | 169 | 170 | 504,000 |
2007/01/10 | 168 | 171 | 168 | 171 | 165,000 |
2007/01/09 | 167 | 171 | 167 | 170 | 238,000 |
2007/01/05 | 171 | 171 | 166 | 166 | 335,000 |
2007/01/04 | 174 | 177 | 170 | 171 | 1,113,000 |