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
2009/12/30 122 123 121 121 416,000
2009/12/29 123 125 119 125 1,122,000
2009/12/28 134 136 120 123 5,609,000
2009/12/25 124 138 119 131 25,651,000
2009/12/24 123 123 120 123 1,629,000
2009/12/22 95 95 93 93 25,000
2009/12/21 95 95 93 94 22,000
2009/12/18 93 93 92 93 26,000
2009/12/17 91 92 91 92 13,000
2009/12/16 92 93 90 91 56,000
2009/12/15 93 93 92 92 19,000
2009/12/14 96 96 92 92 26,000
2009/12/11 94 94 92 94 41,000
2009/12/10 96 97 94 94 19,000
2009/12/09 95 96 94 95 49,000
2009/12/08 96 97 95 95 32,000
2009/12/07 99 99 95 95 53,000
2009/12/04 99 99 98 98 15,000
2009/12/03 98 99 96 97 89,000
2009/12/02 98 98 97 98 33,000
2009/12/01 94 96 94 96 27,000
2009/11/30 88 94 88 94 64,000
2009/11/27 93 94 90 92 34,000
2009/11/26 94 94 92 92 11,000
2009/11/25 94 94 92 93 16,000
2009/11/24 96 96 92 92 14,000
2009/11/20 95 96 95 95 16,000
2009/11/19 98 98 95 96 25,000
2009/11/18 94 98 93 96 73,000
2009/11/17 102 102 93 94 94,000
2009/11/16 102 103 102 102 24,000
2009/11/13 101 103 101 103 19,000
2009/11/12 103 103 101 102 51,000
2009/11/11 105 106 104 105 12,000
2009/11/10 106 106 105 105 22,000
2009/11/09 105 106 105 106 14,000
2009/11/06 105 105 104 105 13,000
2009/11/05 107 107 104 105 26,000
2009/11/04 106 108 106 107 31,000
2009/11/02 108 109 107 107 24,000
2009/10/30 109 109 107 108 19,000
2009/10/29 107 109 106 106 61,000
2009/10/28 110 110 108 110 40,000
2009/10/27 107 110 107 110 60,000
2009/10/26 106 109 106 109 29,000
2009/10/23 107 108 107 107 28,000
2009/10/22 108 108 106 108 43,000
2009/10/21 108 108 105 108 73,000
2009/10/20 107 109 107 109 49,000
2009/10/19 104 107 104 107 29,000
2009/10/16 107 107 105 105 25,000
2009/10/15 105 106 104 106 53,000
2009/10/14 105 106 104 106 34,000
2009/10/13 108 108 105 106 37,000
2009/10/09 107 109 107 107 15,000
2009/10/08 107 108 106 108 51,000
2009/10/07 106 107 105 107 35,000
2009/10/06 105 107 105 106 16,000
2009/10/05 107 107 105 106 43,000
2009/10/02 108 108 105 105 92,000
2009/10/01 110 112 108 109 25,000
2009/09/30 109 110 108 110 14,000
2009/09/29 110 112 109 109 29,000
2009/09/28 112 112 110 111 67,000
2009/09/25 114 114 111 112 11,000
2009/09/24 112 114 112 114 42,000
2009/09/18 111 112 110 112 15,000
2009/09/17 110 112 110 112 41,000
2009/09/16 112 112 109 110 75,000
2009/09/15 112 113 111 111 44,000
2009/09/14 114 114 111 112 89,000
2009/09/11 118 118 113 113 112,000
2009/09/10 114 120 113 117 215,000
2009/09/09 117 117 114 115 101,000
2009/09/08 118 118 116 116 90,000
2009/09/07 118 119 116 119 299,000
2009/09/04 126 131 120 121 2,907,000
2009/09/03 117 120 115 120 158,000
2009/09/02 114 120 114 115 177,000
2009/09/01 115 117 115 115 64,000
2009/08/31 114 116 114 114 38,000
2009/08/28 114 115 114 114 15,000
2009/08/27 116 116 114 115 37,000
2009/08/26 116 117 115 117 26,000
2009/08/25 115 117 115 115 37,000
2009/08/24 116 118 116 117 14,000
2009/08/21 118 118 115 115 18,000
2009/08/20 116 116 114 116 18,000
2009/08/19 117 118 114 115 70,000
2009/08/18 116 119 116 117 25,000
2009/08/17 119 119 117 118 64,000
2009/08/14 120 121 119 119 100,000
2009/08/13 118 126 118 122 1,102,000
2009/08/12 117 118 114 116 135,000
2009/08/11 118 120 118 119 63,000
2009/08/10 119 124 118 118 185,000
2009/08/07 119 119 115 118 102,000
2009/08/06 115 118 113 117 53,000
2009/08/05 118 118 115 116 55,000
2009/08/04 116 117 114 115 83,000
2009/08/03 111 115 110 115 113,000
2009/07/31 110 112 108 110 91,000
2009/07/30 109 110 108 110 34,000
2009/07/29 109 109 109 109 14,000
2009/07/28 109 109 108 109 31,000
2009/07/27 109 110 107 108 101,000
2009/07/24 113 113 109 110 55,000
2009/07/23 110 110 109 109 37,000
2009/07/22 108 112 108 110 64,000
2009/07/21 107 110 106 108 45,000
2009/07/17 105 106 104 105 65,000
2009/07/16 108 114 104 105 150,000
2009/07/15 107 107 105 106 69,000
2009/07/14 107 108 104 105 73,000
2009/07/13 109 110 101 101 161,000
2009/07/10 116 116 110 110 115,000
2009/07/09 113 116 113 114 88,000
2009/07/08 119 119 117 117 167,000
2009/07/07 123 123 119 121 155,000
2009/07/06 123 124 122 122 64,000
2009/07/03 121 123 121 123 65,000
2009/07/02 125 125 122 124 210,000
2009/07/01 123 126 122 123 471,000
2009/06/30 124 124 121 122 80,000
2009/06/29 123 124 122 123 105,000
2009/06/26 125 126 122 124 217,000
2009/06/25 125 127 123 125 186,000
2009/06/24 128 136 122 125 1,871,000
2009/06/23 120 129 119 127 687,000
2009/06/22 122 124 120 122 135,000
2009/06/19 129 129 121 124 586,000
2009/06/18 125 129 123 127 897,000
2009/06/17 123 127 122 122 867,000
2009/06/16 121 132 120 121 5,300,000
2009/06/15 119 126 118 119 616,000
2009/06/12 121 123 118 121 743,000
2009/06/11 122 127 117 122 1,780,000
2009/06/10 126 127 116 123 4,625,000
2009/06/09 103 140 103 131 16,509,000
2009/06/08 101 103 101 102 33,000
2009/06/05 101 102 99 101 44,000
2009/06/04 102 102 100 101 62,000
2009/06/03 103 103 101 102 17,000
2009/06/02 102 103 101 102 89,000
2009/06/01 101 103 100 101 65,000
2009/05/29 101 101 99 99 26,000
2009/05/28 98 100 98 98 29,000
2009/05/27 97 101 97 98 88,000
2009/05/26 97 97 95 96 18,000
2009/05/25 97 97 96 96 36,000
2009/05/22 96 96 96 96 3,000
2009/05/21 96 96 95 95 18,000
2009/05/20 96 97 95 97 41,000
2009/05/19 96 97 95 96 23,000
2009/05/18 96 98 95 97 28,000
2009/05/15 96 98 96 96 9,000
2009/05/14 99 99 95 95 36,000
2009/05/13 100 100 98 99 20,000
2009/05/12 99 99 99 99 20,000
2009/05/11 99 99 98 99 41,000
2009/05/08 100 100 98 99 18,000
2009/05/07 98 100 96 99 28,000
2009/05/01 94 97 94 97 35,000
2009/04/30 93 95 93 95 21,000
2009/04/28 96 96 90 90 32,000
2009/04/27 95 95 93 94 31,000
2009/04/24 97 98 95 95 27,000
2009/04/23 95 97 94 95 32,000
2009/04/22 100 100 95 95 47,000
2009/04/21 97 100 97 100 19,000
2009/04/20 100 100 98 98 18,000
2009/04/17 100 101 99 99 19,000
2009/04/16 101 102 99 102 30,000
2009/04/15 103 104 100 102 58,000
2009/04/14 97 107 97 104 244,000
2009/04/13 93 98 93 97 49,000
2009/04/10 94 96 94 95 64,000
2009/04/09 91 94 91 94 27,000
2009/04/08 95 95 90 91 105,000
2009/04/07 96 98 94 94 33,000
2009/04/06 96 96 95 96 26,000
2009/04/03 96 96 93 94 35,000
2009/04/02 94 95 93 95 42,000
2009/04/01 94 94 94 94 4,000
2009/03/31 92 94 92 94 25,000
2009/03/30 92 94 92 94 21,000
2009/03/27 94 95 92 93 38,000
2009/03/26 91 94 90 94 54,000
2009/03/25 89 90 87 90 34,000
2009/03/24 88 91 87 89 68,000
2009/03/23 84 86 84 86 25,000
2009/03/19 85 85 84 85 15,000
2009/03/18 85 86 84 85 50,000
2009/03/17 85 86 84 84 74,000
2009/03/16 86 87 85 86 52,000
2009/03/13 85 86 85 86 55,000
2009/03/12 85 85 84 85 36,000
2009/03/11 84 85 83 84 41,000
2009/03/10 83 85 82 83 43,000
2009/03/09 82 85 82 85 52,000
2009/03/06 82 84 82 83 43,000
2009/03/05 84 85 84 85 24,000
2009/03/04 84 84 82 83 35,000
2009/03/03 82 84 81 84 26,000
2009/03/02 80 84 80 82 24,000
2009/02/27 81 81 80 81 17,000
2009/02/26 79 81 79 81 16,000
2009/02/25 83 84 80 80 63,000
2009/02/24 80 84 80 82 21,000
2009/02/23 78 88 78 83 147,000
2009/02/20 79 79 77 78 21,000
2009/02/19 79 79 77 79 30,000
2009/02/18 78 79 76 77 71,000
2009/02/17 83 83 81 81 23,000
2009/02/16 80 86 80 83 34,000
2009/02/13 84 84 82 83 23,000
2009/02/12 83 83 81 83 14,000
2009/02/10 83 87 80 85 43,000
2009/02/09 86 86 85 85 19,000
2009/02/06 87 88 87 88 6,000
2009/02/05 86 87 86 87 25,000
2009/02/04 88 88 86 87 9,000
2009/02/03 87 88 86 87 23,000
2009/02/02 87 88 86 87 13,000
2009/01/30 87 89 79 88 127,000
2009/01/29 87 87 86 87 50,000
2009/01/28 88 88 86 86 22,000
2009/01/27 88 89 88 89 14,000
2009/01/26 88 89 87 88 22,000
2009/01/23 89 89 87 88 60,000
2009/01/22 91 91 89 90 14,000
2009/01/21 89 90 89 89 32,000
2009/01/20 90 90 89 90 29,000
2009/01/19 91 92 90 91 17,000
2009/01/16 89 91 89 90 54,000
2009/01/15 90 90 89 89 57,000
2009/01/14 92 92 90 90 15,000
2009/01/13 91 92 91 91 56,000
2009/01/09 96 96 94 95 39,000
2009/01/08 95 96 94 96 29,000
2009/01/07 93 96 93 96 132,000
2009/01/06 93 93 91 93 26,000
2009/01/05 93 95 92 92 59,000

このページの先頭へ