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
2010/12/30 94 94 93 94 112,000
2010/12/29 94 94 92 93 57,000
2010/12/28 92 94 91 93 99,000
2010/12/27 91 92 90 91 64,000
2010/12/24 91 91 90 91 79,000
2010/12/22 93 94 90 92 341,000
2010/12/21 94 94 93 93 116,000
2010/12/20 96 96 94 95 105,000
2010/12/17 96 97 94 95 221,000
2010/12/16 98 98 96 97 208,000
2010/12/15 100 100 98 99 91,000
2010/12/14 99 100 98 99 148,000
2010/12/13 98 101 98 99 65,000
2010/12/10 101 102 98 98 128,000
2010/12/09 101 103 100 101 84,000
2010/12/08 101 101 99 101 58,000
2010/12/07 101 102 100 102 65,000
2010/12/06 100 102 100 101 62,000
2010/12/03 102 102 99 100 173,000
2010/12/02 104 105 102 102 208,000
2010/12/01 97 106 97 104 535,000
2010/11/30 97 98 97 98 101,000
2010/11/29 95 97 95 96 51,000
2010/11/26 98 98 94 94 96,000
2010/11/25 93 97 93 95 149,000
2010/11/24 91 94 91 92 74,000
2010/11/22 93 94 93 94 81,000
2010/11/19 92 93 91 91 128,000
2010/11/18 89 91 89 91 114,000
2010/11/17 89 90 89 90 81,000
2010/11/16 89 92 89 91 162,000
2010/11/15 90 90 89 89 89,000
2010/11/12 88 91 88 89 236,000
2010/11/11 88 88 87 88 144,000
2010/11/10 87 88 87 87 55,000
2010/11/09 85 87 84 86 70,000
2010/11/08 85 85 82 85 186,000
2010/11/05 84 87 84 85 150,000
2010/11/04 82 85 82 83 51,000
2010/11/02 81 83 81 82 59,000
2010/11/01 82 83 81 83 50,000
2010/10/29 81 82 81 82 81,000
2010/10/28 84 84 83 83 301,000
2010/10/27 85 85 83 85 130,000
2010/10/26 87 87 84 86 154,000
2010/10/25 87 87 86 86 39,000
2010/10/22 90 90 86 87 119,000
2010/10/21 90 91 89 89 47,000
2010/10/20 89 90 88 89 46,000
2010/10/19 90 91 90 90 35,000
2010/10/18 92 92 90 91 59,000
2010/10/15 92 93 90 92 161,000
2010/10/14 97 97 93 94 66,000
2010/10/13 95 97 95 95 32,000
2010/10/12 99 100 95 95 76,000
2010/10/08 101 101 99 99 13,000
2010/10/07 100 101 100 101 34,000
2010/10/06 100 100 99 100 40,000
2010/10/05 99 99 97 99 66,000
2010/10/04 101 101 99 99 101,000
2010/10/01 103 103 101 101 36,000
2010/09/30 103 104 102 103 49,000
2010/09/29 104 105 102 103 22,000
2010/09/28 103 104 103 104 21,000
2010/09/27 102 103 102 103 36,000
2010/09/24 104 104 102 102 74,000
2010/09/22 104 104 103 104 29,000
2010/09/21 107 107 102 104 69,000
2010/09/17 105 106 105 105 27,000
2010/09/16 108 108 104 104 55,000
2010/09/15 108 110 107 107 93,000
2010/09/14 108 109 107 107 27,000
2010/09/13 109 109 108 109 47,000
2010/09/10 108 110 107 109 95,000
2010/09/09 105 108 105 107 37,000
2010/09/08 106 106 104 106 8,000
2010/09/07 106 106 104 106 47,000
2010/09/06 107 108 106 107 23,000
2010/09/03 107 107 106 107 12,000
2010/09/02 106 106 105 106 12,000
2010/09/01 107 107 105 105 28,000
2010/08/31 108 108 106 106 26,000
2010/08/30 108 109 108 109 18,000
2010/08/27 105 108 105 108 35,000
2010/08/26 105 105 104 105 30,000
2010/08/25 103 104 102 104 42,000
2010/08/24 105 106 103 105 46,000
2010/08/23 106 106 106 106 11,000
2010/08/20 106 107 106 106 24,000
2010/08/19 108 109 107 107 32,000
2010/08/18 108 109 107 108 37,000
2010/08/17 104 108 104 107 62,000
2010/08/16 104 104 103 104 23,000
2010/08/13 105 105 102 104 139,000
2010/08/12 108 108 105 105 125,000
2010/08/11 111 112 110 111 56,000
2010/08/10 115 115 111 111 119,000
2010/08/09 109 114 108 113 298,000
2010/08/06 120 120 118 119 82,000
2010/08/05 120 121 119 121 92,000
2010/08/04 120 123 120 120 163,000
2010/08/03 118 120 118 120 56,000
2010/08/02 118 120 116 118 152,000
2010/07/30 117 122 116 118 240,000
2010/07/29 115 117 114 116 96,000
2010/07/28 114 115 112 115 50,000
2010/07/27 114 114 113 113 13,000
2010/07/26 113 114 112 113 22,000
2010/07/23 112 114 112 113 40,000
2010/07/22 111 115 110 113 85,000
2010/07/21 114 114 113 113 19,000
2010/07/20 112 113 111 113 25,000
2010/07/16 112 113 111 113 40,000
2010/07/15 116 116 112 112 33,000
2010/07/14 113 115 113 115 54,000
2010/07/13 114 115 112 112 61,000
2010/07/12 115 116 115 115 27,000
2010/07/09 116 117 115 116 72,000
2010/07/08 115 115 113 114 62,000
2010/07/07 115 116 114 114 82,000
2010/07/06 113 116 113 115 63,000
2010/07/05 107 115 107 113 120,000
2010/07/02 109 110 108 108 83,000
2010/07/01 113 118 109 110 385,000
2010/06/30 115 115 112 114 136,000
2010/06/29 114 116 113 114 147,000
2010/06/28 118 118 115 116 149,000
2010/06/25 122 131 118 118 683,000
2010/06/24 126 126 120 120 462,000
2010/06/23 130 134 122 126 2,094,000
2010/06/22 124 125 123 124 138,000
2010/06/21 123 125 122 125 168,000
2010/06/18 121 126 120 124 360,000
2010/06/17 121 122 121 121 81,000
2010/06/16 122 125 121 123 241,000
2010/06/15 120 123 118 120 161,000
2010/06/14 118 121 118 119 176,000
2010/06/11 119 119 117 118 87,000
2010/06/10 115 117 115 116 77,000
2010/06/09 117 117 114 115 140,000
2010/06/08 114 120 114 117 245,000
2010/06/07 117 118 112 115 154,000
2010/06/04 118 120 118 119 148,000
2010/06/03 120 120 115 116 224,000
2010/06/02 119 119 116 116 217,000
2010/06/01 114 123 114 120 1,138,000
2010/05/31 111 114 109 113 211,000
2010/05/28 111 114 109 113 376,000
2010/05/27 103 106 102 106 382,000
2010/05/26 103 105 101 103 456,000
2010/05/25 110 110 102 102 279,000
2010/05/24 111 112 110 111 149,000
2010/05/21 116 116 109 113 321,000
2010/05/20 118 118 116 117 73,000
2010/05/19 115 119 113 118 168,000
2010/05/18 125 125 119 119 172,000
2010/05/17 130 130 122 124 219,000
2010/05/14 130 130 128 129 85,000
2010/05/13 131 131 127 130 186,000
2010/05/12 136 136 128 128 237,000
2010/05/11 139 139 133 134 529,000
2010/05/10 132 139 132 139 402,000
2010/05/07 131 132 128 131 413,000
2010/05/06 136 139 133 134 405,000
2010/04/30 140 141 135 139 1,002,000
2010/04/28 145 159 139 140 11,130,000
2010/04/27 137 142 135 140 1,236,000
2010/04/26 133 139 131 138 555,000
2010/04/23 130 134 130 132 194,000
2010/04/22 131 132 130 132 185,000
2010/04/21 129 133 129 132 264,000
2010/04/20 126 135 125 130 879,000
2010/04/19 128 128 122 124 327,000
2010/04/16 135 137 127 127 861,000
2010/04/15 138 144 136 136 2,010,000
2010/04/14 130 140 129 138 3,703,000
2010/04/13 126 126 123 126 80,000
2010/04/12 126 126 125 125 81,000
2010/04/09 123 129 123 124 539,000
2010/04/08 125 125 123 124 79,000
2010/04/07 124 125 122 124 94,000
2010/04/06 124 124 122 123 143,000
2010/04/05 127 127 121 122 201,000
2010/04/02 124 126 123 126 42,000
2010/04/01 127 127 123 124 103,000
2010/03/31 126 127 124 127 67,000
2010/03/30 124 132 124 128 623,000
2010/03/29 121 123 121 123 81,000
2010/03/26 121 121 118 121 75,000
2010/03/25 121 121 119 121 80,000
2010/03/24 123 123 119 121 132,000
2010/03/23 124 126 122 122 157,000
2010/03/19 123 127 122 125 446,000
2010/03/18 122 124 121 123 289,000
2010/03/17 118 129 118 123 1,760,000
2010/03/16 114 117 114 116 95,000
2010/03/15 113 113 113 113 35,000
2010/03/12 115 115 113 113 78,000
2010/03/11 111 114 111 114 41,000
2010/03/10 111 111 109 110 31,000
2010/03/09 111 112 109 109 46,000
2010/03/08 112 112 110 112 24,000
2010/03/05 109 111 109 111 30,000
2010/03/04 115 115 106 109 142,000
2010/03/03 115 115 115 115 25,000
2010/03/02 115 117 115 116 24,000
2010/03/01 114 116 114 116 13,000
2010/02/26 117 117 114 114 36,000
2010/02/25 114 116 114 116 76,000
2010/02/24 113 114 113 114 26,000
2010/02/23 114 114 113 113 51,000
2010/02/22 113 114 110 113 51,000
2010/02/19 115 116 113 113 27,000
2010/02/18 114 116 112 115 81,000
2010/02/17 110 115 109 112 148,000
2010/02/16 112 112 110 110 21,000
2010/02/15 111 112 111 112 67,000
2010/02/12 109 112 109 112 31,000
2010/02/10 111 112 110 110 38,000
2010/02/09 110 113 110 111 59,000
2010/02/08 110 112 110 110 83,000
2010/02/05 115 115 113 113 57,000
2010/02/04 114 118 114 115 152,000
2010/02/03 112 115 111 114 61,000
2010/02/02 110 112 110 112 139,000
2010/02/01 116 117 109 109 238,000
2010/01/29 119 120 116 117 274,000
2010/01/28 121 122 118 118 115,000
2010/01/27 118 122 118 120 162,000
2010/01/26 123 123 117 117 139,000
2010/01/25 122 126 120 123 544,000
2010/01/22 116 120 116 120 151,000
2010/01/21 117 119 116 117 128,000
2010/01/20 118 119 117 118 107,000
2010/01/19 119 119 117 118 45,000
2010/01/18 120 122 117 119 81,000
2010/01/15 119 120 119 119 84,000
2010/01/14 116 119 116 119 110,000
2010/01/13 118 119 116 117 258,000
2010/01/12 122 122 118 118 99,000
2010/01/08 120 123 118 120 236,000
2010/01/07 117 120 116 119 270,000
2010/01/06 117 118 116 118 130,000
2010/01/05 120 120 115 116 321,000
2010/01/04 121 121 117 117 165,000

このページの先頭へ