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 |
---|---|---|---|---|---|
2011/12/30 | 84 | 84 | 82 | 83 | 70,000 |
2011/12/29 | 84 | 84 | 82 | 83 | 82,000 |
2011/12/28 | 83 | 85 | 83 | 85 | 149,000 |
2011/12/27 | 84 | 91 | 83 | 83 | 1,335,000 |
2011/12/26 | 83 | 85 | 82 | 82 | 161,000 |
2011/12/22 | 82 | 84 | 81 | 82 | 234,000 |
2011/12/21 | 83 | 85 | 80 | 82 | 273,000 |
2011/12/20 | 84 | 84 | 81 | 83 | 250,000 |
2011/12/19 | 87 | 87 | 83 | 83 | 720,000 |
2011/12/16 | 93 | 96 | 87 | 87 | 2,814,000 |
2011/12/15 | 87 | 103 | 87 | 90 | 23,458,000 |
2011/12/14 | 81 | 88 | 81 | 82 | 575,000 |
2011/12/13 | 81 | 82 | 81 | 81 | 58,000 |
2011/12/12 | 82 | 85 | 80 | 81 | 203,000 |
2011/12/09 | 82 | 82 | 80 | 81 | 222,000 |
2011/12/08 | 79 | 88 | 79 | 83 | 1,306,000 |
2011/12/07 | 77 | 78 | 77 | 78 | 29,000 |
2011/12/06 | 80 | 80 | 76 | 77 | 102,000 |
2011/12/05 | 81 | 82 | 80 | 80 | 70,000 |
2011/12/02 | 79 | 84 | 79 | 81 | 408,000 |
2011/12/01 | 80 | 80 | 78 | 80 | 113,000 |
2011/11/30 | 75 | 80 | 75 | 77 | 113,000 |
2011/11/29 | 75 | 76 | 74 | 76 | 29,000 |
2011/11/28 | 75 | 75 | 74 | 74 | 25,000 |
2011/11/25 | 75 | 75 | 73 | 73 | 57,000 |
2011/11/24 | 77 | 77 | 74 | 74 | 72,000 |
2011/11/22 | 76 | 77 | 75 | 77 | 57,000 |
2011/11/21 | 77 | 78 | 77 | 77 | 14,000 |
2011/11/18 | 77 | 78 | 76 | 77 | 33,000 |
2011/11/17 | 76 | 77 | 76 | 77 | 21,000 |
2011/11/16 | 78 | 78 | 76 | 76 | 54,000 |
2011/11/15 | 80 | 80 | 78 | 78 | 51,000 |
2011/11/14 | 79 | 81 | 77 | 80 | 174,000 |
2011/11/11 | 78 | 79 | 78 | 79 | 21,000 |
2011/11/10 | 77 | 78 | 76 | 78 | 48,000 |
2011/11/09 | 77 | 78 | 77 | 78 | 14,000 |
2011/11/08 | 78 | 78 | 76 | 76 | 37,000 |
2011/11/07 | 77 | 78 | 77 | 78 | 23,000 |
2011/11/04 | 76 | 78 | 76 | 77 | 69,000 |
2011/11/02 | 77 | 77 | 76 | 77 | 64,000 |
2011/11/01 | 78 | 78 | 77 | 77 | 16,000 |
2011/10/31 | 79 | 79 | 78 | 78 | 29,000 |
2011/10/28 | 79 | 80 | 78 | 78 | 66,000 |
2011/10/27 | 77 | 78 | 77 | 78 | 53,000 |
2011/10/26 | 76 | 77 | 76 | 77 | 51,000 |
2011/10/25 | 78 | 78 | 76 | 76 | 89,000 |
2011/10/24 | 80 | 80 | 77 | 78 | 108,000 |
2011/10/21 | 79 | 80 | 78 | 79 | 66,000 |
2011/10/20 | 79 | 80 | 79 | 80 | 11,000 |
2011/10/19 | 81 | 81 | 79 | 79 | 28,000 |
2011/10/18 | 80 | 81 | 79 | 81 | 21,000 |
2011/10/17 | 80 | 81 | 80 | 81 | 28,000 |
2011/10/14 | 80 | 80 | 79 | 79 | 22,000 |
2011/10/13 | 81 | 81 | 80 | 80 | 19,000 |
2011/10/12 | 81 | 81 | 81 | 81 | 20,000 |
2011/10/11 | 80 | 81 | 80 | 80 | 33,000 |
2011/10/07 | 81 | 81 | 79 | 80 | 39,000 |
2011/10/06 | 81 | 82 | 80 | 80 | 30,000 |
2011/10/05 | 79 | 80 | 79 | 79 | 38,000 |
2011/10/04 | 79 | 81 | 79 | 81 | 37,000 |
2011/10/03 | 80 | 82 | 80 | 80 | 48,000 |
2011/09/30 | 83 | 83 | 81 | 81 | 50,000 |
2011/09/29 | 81 | 82 | 81 | 82 | 31,000 |
2011/09/28 | 82 | 83 | 82 | 83 | 32,000 |
2011/09/27 | 80 | 80 | 78 | 80 | 36,000 |
2011/09/26 | 81 | 81 | 78 | 78 | 68,000 |
2011/09/22 | 82 | 83 | 80 | 80 | 132,000 |
2011/09/21 | 84 | 84 | 83 | 83 | 99,000 |
2011/09/20 | 84 | 85 | 83 | 84 | 42,000 |
2011/09/16 | 85 | 86 | 83 | 85 | 100,000 |
2011/09/15 | 84 | 84 | 83 | 84 | 63,000 |
2011/09/14 | 85 | 85 | 83 | 83 | 39,000 |
2011/09/13 | 86 | 86 | 83 | 85 | 150,000 |
2011/09/12 | 86 | 86 | 85 | 86 | 83,000 |
2011/09/09 | 86 | 87 | 86 | 87 | 57,000 |
2011/09/08 | 86 | 86 | 86 | 86 | 47,000 |
2011/09/07 | 85 | 86 | 85 | 86 | 62,000 |
2011/09/06 | 87 | 87 | 85 | 85 | 40,000 |
2011/09/05 | 87 | 87 | 85 | 87 | 107,000 |
2011/09/02 | 90 | 90 | 88 | 89 | 58,000 |
2011/09/01 | 88 | 91 | 88 | 89 | 126,000 |
2011/08/31 | 89 | 89 | 88 | 88 | 34,000 |
2011/08/30 | 89 | 89 | 88 | 89 | 50,000 |
2011/08/29 | 87 | 88 | 87 | 88 | 26,000 |
2011/08/26 | 86 | 87 | 86 | 87 | 35,000 |
2011/08/25 | 86 | 88 | 86 | 86 | 18,000 |
2011/08/24 | 88 | 88 | 86 | 86 | 63,000 |
2011/08/23 | 85 | 87 | 85 | 86 | 74,000 |
2011/08/22 | 87 | 87 | 85 | 85 | 66,000 |
2011/08/19 | 88 | 88 | 87 | 87 | 40,000 |
2011/08/18 | 90 | 90 | 89 | 89 | 85,000 |
2011/08/17 | 91 | 91 | 90 | 90 | 35,000 |
2011/08/16 | 92 | 92 | 91 | 91 | 79,000 |
2011/08/15 | 89 | 91 | 89 | 91 | 108,000 |
2011/08/12 | 90 | 93 | 89 | 89 | 353,000 |
2011/08/11 | 87 | 90 | 87 | 89 | 52,000 |
2011/08/10 | 90 | 91 | 89 | 90 | 96,000 |
2011/08/09 | 87 | 87 | 85 | 87 | 202,000 |
2011/08/08 | 90 | 95 | 88 | 89 | 715,000 |
2011/08/05 | 87 | 89 | 85 | 88 | 308,000 |
2011/08/04 | 88 | 93 | 87 | 91 | 318,000 |
2011/08/03 | 88 | 88 | 86 | 87 | 68,000 |
2011/08/02 | 88 | 89 | 88 | 88 | 67,000 |
2011/08/01 | 87 | 88 | 87 | 88 | 55,000 |
2011/07/29 | 88 | 89 | 87 | 88 | 36,000 |
2011/07/28 | 88 | 89 | 87 | 89 | 138,000 |
2011/07/27 | 90 | 90 | 88 | 88 | 105,000 |
2011/07/26 | 90 | 91 | 89 | 91 | 46,000 |
2011/07/25 | 91 | 91 | 90 | 90 | 58,000 |
2011/07/22 | 93 | 93 | 90 | 91 | 339,000 |
2011/07/21 | 92 | 96 | 92 | 93 | 414,000 |
2011/07/20 | 90 | 91 | 90 | 91 | 31,000 |
2011/07/19 | 90 | 91 | 90 | 91 | 36,000 |
2011/07/15 | 92 | 92 | 90 | 91 | 108,000 |
2011/07/14 | 90 | 97 | 90 | 93 | 613,000 |
2011/07/13 | 90 | 91 | 89 | 90 | 18,000 |
2011/07/12 | 90 | 91 | 89 | 90 | 30,000 |
2011/07/11 | 91 | 92 | 89 | 91 | 58,000 |
2011/07/08 | 92 | 92 | 91 | 91 | 41,000 |
2011/07/07 | 91 | 92 | 91 | 91 | 34,000 |
2011/07/06 | 90 | 91 | 89 | 91 | 53,000 |
2011/07/05 | 91 | 91 | 90 | 90 | 21,000 |
2011/07/04 | 91 | 92 | 91 | 91 | 47,000 |
2011/07/01 | 89 | 91 | 89 | 91 | 28,000 |
2011/06/30 | 90 | 91 | 89 | 89 | 40,000 |
2011/06/29 | 91 | 91 | 90 | 90 | 19,000 |
2011/06/28 | 89 | 91 | 89 | 91 | 31,000 |
2011/06/27 | 89 | 91 | 89 | 90 | 37,000 |
2011/06/24 | 90 | 90 | 89 | 89 | 36,000 |
2011/06/23 | 90 | 90 | 89 | 90 | 28,000 |
2011/06/22 | 89 | 89 | 89 | 89 | 48,000 |
2011/06/21 | 87 | 89 | 87 | 88 | 40,000 |
2011/06/20 | 87 | 88 | 87 | 87 | 26,000 |
2011/06/17 | 88 | 90 | 88 | 88 | 53,000 |
2011/06/16 | 89 | 89 | 88 | 88 | 24,000 |
2011/06/15 | 89 | 90 | 89 | 89 | 14,000 |
2011/06/14 | 89 | 89 | 89 | 89 | 15,000 |
2011/06/13 | 89 | 89 | 88 | 88 | 21,000 |
2011/06/10 | 91 | 91 | 89 | 89 | 58,000 |
2011/06/09 | 89 | 90 | 89 | 90 | 11,000 |
2011/06/08 | 90 | 90 | 90 | 90 | 5,000 |
2011/06/07 | 89 | 90 | 89 | 90 | 12,000 |
2011/06/06 | 90 | 90 | 89 | 89 | 16,000 |
2011/06/03 | 90 | 90 | 89 | 89 | 15,000 |
2011/06/02 | 89 | 90 | 89 | 90 | 33,000 |
2011/06/01 | 89 | 91 | 89 | 91 | 92,000 |
2011/05/31 | 89 | 90 | 89 | 89 | 40,000 |
2011/05/30 | 90 | 90 | 89 | 90 | 10,000 |
2011/05/27 | 89 | 90 | 88 | 89 | 56,000 |
2011/05/26 | 88 | 89 | 88 | 88 | 24,000 |
2011/05/25 | 90 | 90 | 88 | 88 | 69,000 |
2011/05/24 | 90 | 91 | 89 | 89 | 34,000 |
2011/05/23 | 90 | 91 | 90 | 91 | 33,000 |
2011/05/20 | 91 | 91 | 90 | 90 | 65,000 |
2011/05/19 | 93 | 93 | 90 | 91 | 28,000 |
2011/05/18 | 91 | 93 | 91 | 93 | 65,000 |
2011/05/17 | 90 | 91 | 90 | 90 | 49,000 |
2011/05/16 | 91 | 91 | 90 | 90 | 128,000 |
2011/05/13 | 93 | 93 | 92 | 92 | 37,000 |
2011/05/12 | 92 | 94 | 92 | 94 | 34,000 |
2011/05/11 | 94 | 94 | 93 | 93 | 88,000 |
2011/05/10 | 93 | 94 | 93 | 93 | 15,000 |
2011/05/09 | 94 | 94 | 93 | 93 | 45,000 |
2011/05/06 | 93 | 94 | 92 | 93 | 42,000 |
2011/05/02 | 93 | 94 | 93 | 94 | 85,000 |
2011/04/28 | 92 | 93 | 92 | 93 | 58,000 |
2011/04/27 | 92 | 93 | 92 | 92 | 24,000 |
2011/04/26 | 94 | 94 | 92 | 92 | 112,000 |
2011/04/25 | 93 | 94 | 93 | 93 | 41,000 |
2011/04/22 | 96 | 96 | 93 | 93 | 133,000 |
2011/04/21 | 96 | 97 | 94 | 95 | 263,000 |
2011/04/20 | 93 | 100 | 93 | 97 | 974,000 |
2011/04/19 | 93 | 93 | 92 | 92 | 15,000 |
2011/04/18 | 93 | 94 | 92 | 93 | 72,000 |
2011/04/15 | 93 | 95 | 93 | 93 | 46,000 |
2011/04/14 | 92 | 94 | 92 | 93 | 61,000 |
2011/04/13 | 91 | 93 | 91 | 92 | 75,000 |
2011/04/12 | 92 | 92 | 90 | 90 | 47,000 |
2011/04/11 | 93 | 93 | 92 | 92 | 30,000 |
2011/04/08 | 91 | 94 | 91 | 93 | 62,000 |
2011/04/07 | 90 | 92 | 90 | 91 | 73,000 |
2011/04/06 | 94 | 94 | 90 | 90 | 101,000 |
2011/04/05 | 96 | 96 | 92 | 92 | 151,000 |
2011/04/04 | 100 | 100 | 97 | 98 | 108,000 |
2011/04/01 | 99 | 103 | 99 | 100 | 418,000 |
2011/03/31 | 97 | 100 | 96 | 99 | 246,000 |
2011/03/30 | 95 | 98 | 94 | 96 | 193,000 |
2011/03/29 | 93 | 94 | 91 | 93 | 141,000 |
2011/03/28 | 99 | 99 | 94 | 95 | 204,000 |
2011/03/25 | 105 | 106 | 95 | 99 | 1,292,000 |
2011/03/24 | 87 | 107 | 86 | 100 | 2,979,000 |
2011/03/23 | 88 | 88 | 85 | 86 | 311,000 |
2011/03/22 | 91 | 92 | 87 | 88 | 361,000 |
2011/03/18 | 87 | 90 | 86 | 89 | 164,000 |
2011/03/17 | 78 | 87 | 78 | 84 | 329,000 |
2011/03/16 | 75 | 84 | 73 | 84 | 326,000 |
2011/03/15 | 86 | 86 | 66 | 75 | 421,000 |
2011/03/14 | 90 | 95 | 81 | 88 | 534,000 |
2011/03/11 | 95 | 97 | 95 | 95 | 304,000 |
2011/03/10 | 101 | 102 | 97 | 98 | 359,000 |
2011/03/09 | 105 | 105 | 102 | 102 | 279,000 |
2011/03/08 | 109 | 110 | 104 | 104 | 852,000 |
2011/03/07 | 104 | 113 | 103 | 111 | 2,024,000 |
2011/03/04 | 108 | 109 | 103 | 105 | 1,125,000 |
2011/03/03 | 98 | 106 | 98 | 106 | 1,819,000 |
2011/03/02 | 98 | 100 | 97 | 97 | 115,000 |
2011/03/01 | 97 | 100 | 96 | 100 | 202,000 |
2011/02/28 | 97 | 97 | 96 | 96 | 28,000 |
2011/02/25 | 95 | 97 | 95 | 96 | 147,000 |
2011/02/24 | 97 | 97 | 95 | 95 | 77,000 |
2011/02/23 | 96 | 99 | 95 | 97 | 156,000 |
2011/02/22 | 101 | 101 | 97 | 97 | 361,000 |
2011/02/21 | 99 | 102 | 96 | 101 | 1,565,000 |
2011/02/18 | 97 | 97 | 95 | 97 | 39,000 |
2011/02/17 | 97 | 97 | 95 | 96 | 90,000 |
2011/02/16 | 94 | 99 | 94 | 96 | 433,000 |
2011/02/15 | 95 | 95 | 94 | 94 | 33,000 |
2011/02/14 | 95 | 95 | 94 | 95 | 75,000 |
2011/02/10 | 94 | 95 | 93 | 95 | 71,000 |
2011/02/09 | 96 | 96 | 94 | 95 | 53,000 |
2011/02/08 | 95 | 96 | 95 | 95 | 29,000 |
2011/02/07 | 95 | 96 | 94 | 94 | 37,000 |
2011/02/04 | 95 | 95 | 94 | 94 | 106,000 |
2011/02/03 | 95 | 95 | 94 | 94 | 35,000 |
2011/02/02 | 92 | 94 | 92 | 93 | 23,000 |
2011/02/01 | 94 | 94 | 92 | 92 | 11,000 |
2011/01/31 | 92 | 93 | 92 | 92 | 48,000 |
2011/01/28 | 95 | 95 | 94 | 95 | 125,000 |
2011/01/27 | 94 | 96 | 94 | 94 | 141,000 |
2011/01/26 | 93 | 95 | 93 | 94 | 49,000 |
2011/01/25 | 93 | 94 | 92 | 93 | 70,000 |
2011/01/24 | 93 | 93 | 92 | 93 | 76,000 |
2011/01/21 | 96 | 96 | 93 | 93 | 138,000 |
2011/01/20 | 98 | 98 | 95 | 97 | 139,000 |
2011/01/19 | 97 | 99 | 96 | 99 | 135,000 |
2011/01/18 | 95 | 97 | 95 | 97 | 49,000 |
2011/01/17 | 95 | 96 | 95 | 95 | 78,000 |
2011/01/14 | 96 | 97 | 95 | 95 | 87,000 |
2011/01/13 | 96 | 96 | 95 | 95 | 49,000 |
2011/01/12 | 99 | 99 | 95 | 96 | 230,000 |
2011/01/11 | 96 | 99 | 95 | 99 | 223,000 |
2011/01/07 | 96 | 97 | 94 | 96 | 169,000 |
2011/01/06 | 97 | 97 | 95 | 95 | 88,000 |
2011/01/05 | 95 | 96 | 94 | 96 | 45,000 |
2011/01/04 | 95 | 95 | 94 | 94 | 69,000 |