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
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

このページの先頭へ