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 |
|---|---|---|---|---|---|
| 2008/12/30 | 89 | 91 | 89 | 91 | 28,000 |
| 2008/12/29 | 90 | 91 | 89 | 91 | 56,000 |
| 2008/12/26 | 91 | 92 | 91 | 91 | 56,000 |
| 2008/12/25 | 91 | 95 | 91 | 92 | 91,000 |
| 2008/12/24 | 91 | 94 | 90 | 93 | 94,000 |
| 2008/12/22 | 90 | 91 | 88 | 91 | 67,000 |
| 2008/12/19 | 90 | 91 | 90 | 90 | 22,000 |
| 2008/12/18 | 90 | 92 | 90 | 90 | 25,000 |
| 2008/12/17 | 92 | 92 | 90 | 92 | 41,000 |
| 2008/12/16 | 93 | 93 | 91 | 92 | 19,000 |
| 2008/12/15 | 92 | 93 | 91 | 92 | 81,000 |
| 2008/12/12 | 94 | 94 | 92 | 93 | 59,000 |
| 2008/12/11 | 94 | 94 | 91 | 94 | 31,000 |
| 2008/12/10 | 93 | 94 | 91 | 94 | 22,000 |
| 2008/12/09 | 95 | 95 | 91 | 93 | 27,000 |
| 2008/12/08 | 91 | 93 | 88 | 91 | 24,000 |
| 2008/12/05 | 91 | 92 | 90 | 90 | 41,000 |
| 2008/12/04 | 95 | 95 | 92 | 94 | 54,000 |
| 2008/12/03 | 94 | 95 | 92 | 95 | 30,000 |
| 2008/12/02 | 94 | 95 | 93 | 95 | 18,000 |
| 2008/12/01 | 95 | 96 | 94 | 96 | 14,000 |
| 2008/11/28 | 95 | 96 | 94 | 96 | 43,000 |
| 2008/11/27 | 99 | 99 | 97 | 97 | 19,000 |
| 2008/11/26 | 96 | 99 | 96 | 97 | 15,000 |
| 2008/11/25 | 98 | 99 | 96 | 99 | 24,000 |
| 2008/11/21 | 91 | 98 | 91 | 97 | 46,000 |
| 2008/11/20 | 95 | 96 | 92 | 96 | 68,000 |
| 2008/11/19 | 97 | 98 | 95 | 96 | 48,000 |
| 2008/11/18 | 99 | 99 | 93 | 96 | 102,000 |
| 2008/11/17 | 97 | 100 | 96 | 99 | 21,000 |
| 2008/11/14 | 99 | 99 | 96 | 98 | 18,000 |
| 2008/11/13 | 97 | 97 | 95 | 97 | 27,000 |
| 2008/11/12 | 98 | 98 | 95 | 97 | 40,000 |
| 2008/11/11 | 99 | 101 | 98 | 100 | 24,000 |
| 2008/11/10 | 101 | 103 | 100 | 100 | 45,000 |
| 2008/11/07 | 100 | 103 | 98 | 102 | 58,000 |
| 2008/11/06 | 104 | 106 | 102 | 102 | 36,000 |
| 2008/11/05 | 103 | 104 | 102 | 103 | 55,000 |
| 2008/11/04 | 99 | 103 | 99 | 101 | 41,000 |
| 2008/10/31 | 100 | 100 | 98 | 99 | 38,000 |
| 2008/10/30 | 97 | 100 | 97 | 99 | 46,000 |
| 2008/10/29 | 97 | 99 | 95 | 97 | 65,000 |
| 2008/10/28 | 92 | 95 | 91 | 95 | 43,000 |
| 2008/10/27 | 91 | 97 | 90 | 93 | 57,000 |
| 2008/10/24 | 96 | 99 | 91 | 93 | 65,000 |
| 2008/10/23 | 96 | 100 | 95 | 100 | 79,000 |
| 2008/10/22 | 100 | 100 | 99 | 100 | 34,000 |
| 2008/10/21 | 102 | 103 | 100 | 103 | 46,000 |
| 2008/10/20 | 101 | 102 | 100 | 101 | 15,000 |
| 2008/10/17 | 99 | 102 | 97 | 102 | 66,000 |
| 2008/10/16 | 98 | 102 | 93 | 98 | 104,000 |
| 2008/10/15 | 104 | 106 | 100 | 103 | 76,000 |
| 2008/10/14 | 100 | 100 | 95 | 100 | 113,000 |
| 2008/10/10 | 84 | 89 | 83 | 88 | 153,000 |
| 2008/10/09 | 85 | 88 | 85 | 85 | 171,000 |
| 2008/10/08 | 86 | 92 | 81 | 85 | 236,000 |
| 2008/10/07 | 81 | 90 | 76 | 88 | 217,000 |
| 2008/10/06 | 104 | 104 | 87 | 88 | 190,000 |
| 2008/10/03 | 110 | 110 | 106 | 107 | 83,000 |
| 2008/10/02 | 120 | 120 | 111 | 112 | 110,000 |
| 2008/10/01 | 116 | 120 | 116 | 119 | 29,000 |
| 2008/09/30 | 115 | 118 | 114 | 118 | 25,000 |
| 2008/09/29 | 123 | 123 | 119 | 120 | 57,000 |
| 2008/09/26 | 120 | 122 | 119 | 120 | 82,000 |
| 2008/09/25 | 121 | 122 | 120 | 121 | 36,000 |
| 2008/09/24 | 120 | 123 | 119 | 121 | 82,000 |
| 2008/09/22 | 117 | 119 | 117 | 117 | 48,000 |
| 2008/09/19 | 117 | 117 | 113 | 116 | 75,000 |
| 2008/09/18 | 114 | 117 | 112 | 113 | 79,000 |
| 2008/09/17 | 115 | 118 | 115 | 118 | 75,000 |
| 2008/09/16 | 109 | 117 | 108 | 112 | 141,000 |
| 2008/09/12 | 115 | 117 | 114 | 117 | 65,000 |
| 2008/09/11 | 118 | 118 | 115 | 117 | 66,000 |
| 2008/09/10 | 114 | 117 | 114 | 116 | 36,000 |
| 2008/09/09 | 121 | 121 | 117 | 117 | 57,000 |
| 2008/09/08 | 117 | 119 | 117 | 119 | 34,000 |
| 2008/09/05 | 119 | 120 | 115 | 116 | 183,000 |
| 2008/09/04 | 123 | 125 | 119 | 123 | 100,000 |
| 2008/09/03 | 127 | 128 | 125 | 126 | 57,000 |
| 2008/09/02 | 126 | 131 | 123 | 127 | 224,000 |
| 2008/09/01 | 124 | 126 | 124 | 125 | 61,000 |
| 2008/08/29 | 126 | 126 | 124 | 125 | 40,000 |
| 2008/08/28 | 126 | 126 | 124 | 125 | 56,000 |
| 2008/08/27 | 124 | 126 | 122 | 124 | 106,000 |
| 2008/08/26 | 120 | 122 | 120 | 121 | 32,000 |
| 2008/08/25 | 121 | 122 | 120 | 120 | 20,000 |
| 2008/08/22 | 121 | 121 | 119 | 120 | 39,000 |
| 2008/08/21 | 125 | 125 | 120 | 120 | 71,000 |
| 2008/08/20 | 118 | 125 | 118 | 123 | 98,000 |
| 2008/08/19 | 116 | 121 | 116 | 119 | 77,000 |
| 2008/08/18 | 116 | 118 | 114 | 118 | 97,000 |
| 2008/08/15 | 122 | 122 | 117 | 117 | 162,000 |
| 2008/08/14 | 126 | 126 | 123 | 123 | 200,000 |
| 2008/08/13 | 128 | 128 | 127 | 127 | 62,000 |
| 2008/08/12 | 129 | 130 | 128 | 129 | 84,000 |
| 2008/08/11 | 128 | 130 | 128 | 129 | 126,000 |
| 2008/08/08 | 129 | 131 | 129 | 130 | 60,000 |
| 2008/08/07 | 129 | 131 | 129 | 130 | 106,000 |
| 2008/08/06 | 131 | 131 | 128 | 131 | 227,000 |
| 2008/08/05 | 135 | 136 | 128 | 128 | 832,000 |
| 2008/08/04 | 141 | 151 | 141 | 141 | 3,643,000 |
| 2008/08/01 | 143 | 143 | 138 | 139 | 134,000 |
| 2008/07/31 | 144 | 145 | 135 | 144 | 358,000 |
| 2008/07/30 | 139 | 146 | 135 | 144 | 619,000 |
| 2008/07/29 | 134 | 137 | 131 | 137 | 87,000 |
| 2008/07/28 | 136 | 136 | 134 | 134 | 66,000 |
| 2008/07/25 | 132 | 134 | 130 | 133 | 71,000 |
| 2008/07/24 | 130 | 133 | 129 | 133 | 81,000 |
| 2008/07/23 | 129 | 130 | 127 | 129 | 71,000 |
| 2008/07/22 | 131 | 131 | 127 | 128 | 122,000 |
| 2008/07/18 | 132 | 136 | 130 | 130 | 162,000 |
| 2008/07/17 | 134 | 134 | 132 | 133 | 58,000 |
| 2008/07/16 | 132 | 133 | 130 | 133 | 301,000 |
| 2008/07/15 | 130 | 149 | 130 | 134 | 2,037,000 |
| 2008/07/14 | 126 | 128 | 125 | 127 | 69,000 |
| 2008/07/11 | 128 | 129 | 127 | 129 | 46,000 |
| 2008/07/10 | 128 | 129 | 126 | 128 | 71,000 |
| 2008/07/09 | 131 | 131 | 128 | 128 | 65,000 |
| 2008/07/08 | 130 | 133 | 129 | 129 | 110,000 |
| 2008/07/07 | 131 | 132 | 127 | 131 | 158,000 |
| 2008/07/04 | 133 | 134 | 130 | 130 | 201,000 |
| 2008/07/03 | 134 | 135 | 132 | 133 | 317,000 |
| 2008/07/02 | 137 | 137 | 134 | 134 | 115,000 |
| 2008/07/01 | 134 | 138 | 134 | 138 | 132,000 |
| 2008/06/30 | 139 | 139 | 132 | 134 | 222,000 |
| 2008/06/27 | 136 | 139 | 135 | 139 | 197,000 |
| 2008/06/26 | 146 | 148 | 139 | 141 | 735,000 |
| 2008/06/25 | 148 | 186 | 144 | 151 | 8,281,000 |
| 2008/06/24 | 140 | 146 | 137 | 146 | 247,000 |
| 2008/06/23 | 133 | 140 | 132 | 140 | 88,000 |
| 2008/06/20 | 136 | 137 | 135 | 135 | 42,000 |
| 2008/06/19 | 135 | 135 | 134 | 134 | 34,000 |
| 2008/06/18 | 134 | 135 | 132 | 135 | 117,000 |
| 2008/06/17 | 136 | 137 | 135 | 135 | 15,000 |
| 2008/06/16 | 134 | 136 | 133 | 134 | 39,000 |
| 2008/06/13 | 136 | 137 | 134 | 134 | 55,000 |
| 2008/06/12 | 132 | 136 | 132 | 136 | 92,000 |
| 2008/06/11 | 136 | 138 | 132 | 133 | 116,000 |
| 2008/06/10 | 138 | 138 | 136 | 136 | 31,000 |
| 2008/06/09 | 137 | 139 | 135 | 137 | 88,000 |
| 2008/06/06 | 144 | 144 | 139 | 140 | 151,000 |
| 2008/06/05 | 146 | 148 | 142 | 144 | 229,000 |
| 2008/06/04 | 135 | 143 | 135 | 141 | 169,000 |
| 2008/06/03 | 138 | 139 | 134 | 135 | 87,000 |
| 2008/06/02 | 139 | 141 | 138 | 139 | 93,000 |
| 2008/05/30 | 139 | 139 | 136 | 139 | 59,000 |
| 2008/05/29 | 138 | 138 | 132 | 137 | 90,000 |
| 2008/05/28 | 133 | 140 | 133 | 135 | 148,000 |
| 2008/05/27 | 134 | 134 | 132 | 132 | 81,000 |
| 2008/05/26 | 137 | 139 | 132 | 134 | 222,000 |
| 2008/05/23 | 139 | 140 | 137 | 138 | 92,000 |
| 2008/05/22 | 140 | 142 | 138 | 139 | 121,000 |
| 2008/05/21 | 142 | 144 | 141 | 141 | 110,000 |
| 2008/05/20 | 145 | 148 | 143 | 144 | 170,000 |
| 2008/05/19 | 142 | 145 | 142 | 144 | 63,000 |
| 2008/05/16 | 147 | 148 | 142 | 145 | 155,000 |
| 2008/05/15 | 141 | 144 | 141 | 144 | 109,000 |
| 2008/05/14 | 140 | 142 | 139 | 140 | 97,000 |
| 2008/05/13 | 144 | 144 | 139 | 141 | 109,000 |
| 2008/05/12 | 143 | 146 | 142 | 143 | 53,000 |
| 2008/05/09 | 147 | 147 | 144 | 144 | 56,000 |
| 2008/05/08 | 145 | 147 | 144 | 146 | 84,000 |
| 2008/05/07 | 147 | 148 | 143 | 144 | 196,000 |
| 2008/05/02 | 147 | 148 | 145 | 147 | 99,000 |
| 2008/05/01 | 148 | 149 | 146 | 148 | 122,000 |
| 2008/04/30 | 146 | 150 | 145 | 147 | 194,000 |
| 2008/04/28 | 151 | 153 | 148 | 148 | 237,000 |
| 2008/04/25 | 153 | 154 | 152 | 153 | 76,000 |
| 2008/04/24 | 152 | 154 | 150 | 153 | 394,000 |
| 2008/04/23 | 154 | 161 | 153 | 155 | 576,000 |
| 2008/04/22 | 152 | 157 | 151 | 155 | 388,000 |
| 2008/04/21 | 155 | 155 | 151 | 151 | 299,000 |
| 2008/04/18 | 153 | 153 | 151 | 151 | 178,000 |
| 2008/04/17 | 152 | 158 | 150 | 151 | 601,000 |
| 2008/04/16 | 153 | 155 | 151 | 151 | 386,000 |
| 2008/04/15 | 159 | 161 | 152 | 153 | 1,132,000 |
| 2008/04/14 | 157 | 162 | 155 | 156 | 2,221,000 |
| 2008/04/11 | 160 | 168 | 155 | 156 | 2,324,000 |
| 2008/04/10 | 185 | 188 | 159 | 159 | 10,759,000 |
| 2008/04/09 | 149 | 178 | 148 | 176 | 24,258,000 |
| 2008/04/08 | 137 | 139 | 136 | 137 | 165,000 |
| 2008/04/07 | 134 | 140 | 134 | 137 | 210,000 |
| 2008/04/04 | 136 | 138 | 135 | 136 | 135,000 |
| 2008/04/03 | 136 | 138 | 135 | 136 | 101,000 |
| 2008/04/02 | 138 | 143 | 136 | 136 | 290,000 |
| 2008/04/01 | 136 | 143 | 135 | 137 | 445,000 |
| 2008/03/31 | 131 | 137 | 129 | 135 | 564,000 |
| 2008/03/28 | 126 | 136 | 124 | 130 | 842,000 |
| 2008/03/27 | 123 | 127 | 123 | 126 | 102,000 |
| 2008/03/26 | 129 | 129 | 121 | 124 | 305,000 |
| 2008/03/25 | 130 | 134 | 127 | 130 | 545,000 |
| 2008/03/24 | 127 | 128 | 124 | 127 | 299,000 |
| 2008/03/21 | 124 | 126 | 123 | 126 | 193,000 |
| 2008/03/19 | 127 | 128 | 122 | 124 | 306,000 |
| 2008/03/18 | 129 | 129 | 122 | 123 | 490,000 |
| 2008/03/17 | 131 | 136 | 124 | 125 | 921,000 |
| 2008/03/14 | 141 | 146 | 125 | 126 | 2,472,000 |
| 2008/03/13 | 154 | 157 | 145 | 146 | 2,968,000 |
| 2008/03/12 | 150 | 157 | 144 | 155 | 6,386,000 |
| 2008/03/11 | 151 | 156 | 143 | 150 | 5,968,000 |
| 2008/03/10 | 140 | 154 | 137 | 151 | 7,054,000 |
| 2008/03/07 | 130 | 146 | 130 | 143 | 10,275,000 |
| 2008/03/06 | 133 | 136 | 129 | 129 | 1,043,000 |
| 2008/03/05 | 122 | 138 | 122 | 134 | 4,934,000 |
| 2008/03/04 | 120 | 123 | 117 | 123 | 463,000 |
| 2008/03/03 | 121 | 123 | 120 | 120 | 847,000 |
| 2008/02/29 | 119 | 127 | 116 | 123 | 1,682,000 |
| 2008/02/28 | 114 | 120 | 113 | 117 | 2,071,000 |
| 2008/02/27 | 106 | 135 | 106 | 119 | 9,761,000 |
| 2008/02/26 | 108 | 108 | 104 | 104 | 45,000 |
| 2008/02/25 | 102 | 106 | 102 | 106 | 45,000 |
| 2008/02/22 | 103 | 103 | 102 | 102 | 33,000 |
| 2008/02/21 | 105 | 105 | 103 | 104 | 21,000 |
| 2008/02/20 | 103 | 106 | 101 | 103 | 120,000 |
| 2008/02/19 | 102 | 106 | 102 | 105 | 42,000 |
| 2008/02/18 | 101 | 104 | 101 | 102 | 45,000 |
| 2008/02/15 | 102 | 104 | 100 | 101 | 50,000 |
| 2008/02/14 | 103 | 103 | 101 | 102 | 27,000 |
| 2008/02/13 | 103 | 103 | 99 | 99 | 33,000 |
| 2008/02/12 | 100 | 100 | 97 | 98 | 47,000 |
| 2008/02/08 | 103 | 103 | 100 | 102 | 34,000 |
| 2008/02/07 | 105 | 106 | 103 | 103 | 46,000 |
| 2008/02/06 | 106 | 106 | 105 | 105 | 50,000 |
| 2008/02/05 | 108 | 110 | 107 | 108 | 39,000 |
| 2008/02/04 | 106 | 108 | 106 | 108 | 46,000 |
| 2008/02/01 | 112 | 112 | 106 | 106 | 39,000 |
| 2008/01/31 | 105 | 109 | 105 | 107 | 28,000 |
| 2008/01/30 | 109 | 109 | 107 | 108 | 27,000 |
| 2008/01/29 | 107 | 107 | 104 | 107 | 37,000 |
| 2008/01/28 | 105 | 107 | 104 | 104 | 45,000 |
| 2008/01/25 | 103 | 110 | 103 | 106 | 130,000 |
| 2008/01/24 | 102 | 104 | 98 | 104 | 83,000 |
| 2008/01/23 | 96 | 99 | 96 | 97 | 86,000 |
| 2008/01/22 | 96 | 97 | 95 | 96 | 93,000 |
| 2008/01/21 | 102 | 103 | 100 | 100 | 48,000 |
| 2008/01/18 | 94 | 102 | 94 | 102 | 127,000 |
| 2008/01/17 | 94 | 95 | 91 | 94 | 96,000 |
| 2008/01/16 | 95 | 97 | 90 | 92 | 194,000 |
| 2008/01/15 | 111 | 111 | 101 | 105 | 94,000 |
| 2008/01/11 | 114 | 115 | 111 | 111 | 49,000 |
| 2008/01/10 | 113 | 114 | 112 | 113 | 27,000 |
| 2008/01/09 | 111 | 114 | 111 | 114 | 42,000 |
| 2008/01/08 | 112 | 115 | 112 | 114 | 47,000 |
| 2008/01/07 | 114 | 115 | 111 | 114 | 69,000 |
| 2008/01/04 | 119 | 119 | 115 | 117 | 50,000 |