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 |
---|---|---|---|---|---|
2012/12/28 | 83 | 83 | 79 | 79 | 399,000 |
2012/12/27 | 80 | 83 | 80 | 83 | 536,000 |
2012/12/26 | 78 | 80 | 78 | 80 | 121,000 |
2012/12/25 | 78 | 78 | 77 | 78 | 101,000 |
2012/12/21 | 81 | 81 | 77 | 78 | 335,000 |
2012/12/20 | 79 | 81 | 78 | 80 | 506,000 |
2012/12/19 | 78 | 79 | 77 | 79 | 202,000 |
2012/12/18 | 77 | 78 | 77 | 77 | 58,000 |
2012/12/17 | 78 | 78 | 77 | 77 | 161,000 |
2012/12/14 | 78 | 78 | 77 | 78 | 73,000 |
2012/12/13 | 78 | 78 | 77 | 78 | 100,000 |
2012/12/12 | 77 | 77 | 76 | 77 | 95,000 |
2012/12/11 | 77 | 77 | 76 | 77 | 34,000 |
2012/12/10 | 79 | 79 | 77 | 77 | 122,000 |
2012/12/07 | 79 | 79 | 78 | 79 | 166,000 |
2012/12/06 | 78 | 79 | 77 | 79 | 81,000 |
2012/12/05 | 77 | 78 | 77 | 78 | 30,000 |
2012/12/04 | 77 | 78 | 77 | 78 | 25,000 |
2012/12/03 | 78 | 78 | 77 | 77 | 32,000 |
2012/11/30 | 78 | 78 | 77 | 77 | 39,000 |
2012/11/29 | 77 | 78 | 76 | 78 | 78,000 |
2012/11/28 | 78 | 79 | 76 | 76 | 162,000 |
2012/11/27 | 79 | 79 | 78 | 79 | 43,000 |
2012/11/26 | 78 | 79 | 77 | 78 | 180,000 |
2012/11/22 | 78 | 79 | 77 | 77 | 137,000 |
2012/11/21 | 76 | 78 | 76 | 78 | 102,000 |
2012/11/20 | 76 | 77 | 76 | 76 | 162,000 |
2012/11/19 | 76 | 77 | 75 | 76 | 122,000 |
2012/11/16 | 76 | 77 | 74 | 75 | 161,000 |
2012/11/15 | 75 | 75 | 74 | 75 | 92,000 |
2012/11/14 | 75 | 75 | 73 | 75 | 56,000 |
2012/11/13 | 75 | 76 | 72 | 75 | 510,000 |
2012/11/12 | 77 | 78 | 75 | 76 | 191,000 |
2012/11/09 | 81 | 82 | 78 | 78 | 497,000 |
2012/11/08 | 82 | 83 | 81 | 82 | 118,000 |
2012/11/07 | 84 | 85 | 82 | 84 | 91,000 |
2012/11/06 | 85 | 85 | 82 | 84 | 167,000 |
2012/11/05 | 84 | 86 | 82 | 85 | 305,000 |
2012/11/02 | 82 | 84 | 81 | 84 | 354,000 |
2012/11/01 | 80 | 83 | 80 | 82 | 117,000 |
2012/10/31 | 80 | 80 | 79 | 80 | 96,000 |
2012/10/30 | 79 | 80 | 79 | 79 | 40,000 |
2012/10/29 | 79 | 80 | 78 | 79 | 126,000 |
2012/10/26 | 81 | 81 | 79 | 79 | 137,000 |
2012/10/25 | 83 | 83 | 80 | 82 | 259,000 |
2012/10/24 | 82 | 83 | 81 | 82 | 402,000 |
2012/10/23 | 77 | 82 | 77 | 82 | 401,000 |
2012/10/22 | 76 | 77 | 76 | 77 | 61,000 |
2012/10/19 | 77 | 78 | 76 | 77 | 62,000 |
2012/10/18 | 77 | 79 | 77 | 77 | 115,000 |
2012/10/17 | 76 | 78 | 75 | 76 | 69,000 |
2012/10/16 | 75 | 75 | 74 | 75 | 30,000 |
2012/10/15 | 75 | 76 | 74 | 75 | 14,000 |
2012/10/12 | 76 | 76 | 75 | 75 | 61,000 |
2012/10/11 | 75 | 75 | 74 | 75 | 71,000 |
2012/10/10 | 75 | 75 | 75 | 75 | 69,000 |
2012/10/09 | 76 | 77 | 76 | 77 | 32,000 |
2012/10/05 | 77 | 77 | 75 | 76 | 78,000 |
2012/10/04 | 76 | 77 | 76 | 77 | 36,000 |
2012/10/03 | 77 | 78 | 76 | 76 | 36,000 |
2012/10/02 | 79 | 79 | 76 | 77 | 77,000 |
2012/10/01 | 76 | 77 | 74 | 77 | 102,000 |
2012/09/28 | 76 | 77 | 75 | 76 | 242,000 |
2012/09/27 | 77 | 77 | 76 | 77 | 112,000 |
2012/09/26 | 78 | 79 | 77 | 77 | 162,000 |
2012/09/25 | 78 | 79 | 78 | 79 | 95,000 |
2012/09/24 | 79 | 79 | 78 | 79 | 89,000 |
2012/09/21 | 79 | 80 | 79 | 79 | 24,000 |
2012/09/20 | 81 | 81 | 79 | 79 | 145,000 |
2012/09/19 | 81 | 81 | 80 | 81 | 75,000 |
2012/09/18 | 81 | 82 | 81 | 81 | 52,000 |
2012/09/14 | 81 | 82 | 81 | 82 | 104,000 |
2012/09/13 | 81 | 81 | 80 | 81 | 31,000 |
2012/09/12 | 80 | 81 | 80 | 81 | 43,000 |
2012/09/11 | 80 | 80 | 79 | 80 | 48,000 |
2012/09/10 | 81 | 81 | 79 | 80 | 70,000 |
2012/09/07 | 82 | 82 | 80 | 80 | 46,000 |
2012/09/06 | 81 | 81 | 80 | 80 | 51,000 |
2012/09/05 | 80 | 81 | 79 | 81 | 112,000 |
2012/09/04 | 80 | 81 | 80 | 80 | 21,000 |
2012/09/03 | 81 | 81 | 80 | 80 | 28,000 |
2012/08/31 | 80 | 81 | 80 | 80 | 73,000 |
2012/08/30 | 83 | 83 | 80 | 80 | 80,000 |
2012/08/29 | 81 | 83 | 80 | 83 | 126,000 |
2012/08/28 | 82 | 82 | 80 | 81 | 238,000 |
2012/08/27 | 83 | 84 | 83 | 83 | 83,000 |
2012/08/24 | 83 | 84 | 82 | 84 | 166,000 |
2012/08/23 | 81 | 82 | 81 | 82 | 54,000 |
2012/08/22 | 81 | 82 | 81 | 82 | 77,000 |
2012/08/21 | 81 | 82 | 80 | 82 | 261,000 |
2012/08/20 | 83 | 83 | 81 | 81 | 79,000 |
2012/08/17 | 83 | 83 | 81 | 83 | 77,000 |
2012/08/16 | 81 | 82 | 81 | 81 | 88,000 |
2012/08/15 | 85 | 85 | 81 | 82 | 205,000 |
2012/08/14 | 81 | 84 | 80 | 84 | 182,000 |
2012/08/13 | 81 | 82 | 80 | 82 | 220,000 |
2012/08/10 | 82 | 83 | 80 | 82 | 123,000 |
2012/08/09 | 79 | 83 | 79 | 83 | 181,000 |
2012/08/08 | 80 | 81 | 78 | 79 | 700,000 |
2012/08/07 | 83 | 83 | 81 | 81 | 340,000 |
2012/08/06 | 83 | 83 | 82 | 83 | 297,000 |
2012/08/03 | 89 | 89 | 81 | 83 | 1,442,000 |
2012/08/02 | 87 | 90 | 87 | 90 | 1,072,000 |
2012/08/01 | 83 | 88 | 82 | 86 | 1,069,000 |
2012/07/31 | 81 | 83 | 81 | 83 | 280,000 |
2012/07/30 | 83 | 84 | 81 | 83 | 470,000 |
2012/07/27 | 80 | 83 | 80 | 82 | 989,000 |
2012/07/26 | 76 | 79 | 76 | 79 | 848,000 |
2012/07/25 | 71 | 78 | 71 | 76 | 1,484,000 |
2012/07/24 | 70 | 70 | 69 | 70 | 149,000 |
2012/07/23 | 73 | 73 | 70 | 70 | 237,000 |
2012/07/20 | 75 | 76 | 74 | 74 | 169,000 |
2012/07/19 | 74 | 76 | 74 | 76 | 126,000 |
2012/07/18 | 75 | 76 | 73 | 74 | 103,000 |
2012/07/17 | 76 | 76 | 75 | 75 | 39,000 |
2012/07/13 | 74 | 77 | 73 | 77 | 152,000 |
2012/07/12 | 75 | 76 | 74 | 74 | 171,000 |
2012/07/11 | 76 | 77 | 75 | 75 | 99,000 |
2012/07/10 | 78 | 78 | 77 | 77 | 32,000 |
2012/07/09 | 78 | 78 | 77 | 77 | 42,000 |
2012/07/06 | 79 | 80 | 78 | 78 | 62,000 |
2012/07/05 | 81 | 81 | 80 | 80 | 78,000 |
2012/07/04 | 82 | 82 | 81 | 81 | 13,000 |
2012/07/03 | 80 | 82 | 80 | 81 | 56,000 |
2012/07/02 | 82 | 82 | 79 | 79 | 110,000 |
2012/06/29 | 81 | 82 | 80 | 81 | 65,000 |
2012/06/28 | 80 | 83 | 78 | 81 | 308,000 |
2012/06/27 | 76 | 80 | 76 | 80 | 186,000 |
2012/06/26 | 77 | 77 | 75 | 75 | 145,000 |
2012/06/25 | 78 | 79 | 78 | 78 | 71,000 |
2012/06/22 | 76 | 79 | 76 | 78 | 193,000 |
2012/06/21 | 77 | 79 | 77 | 77 | 135,000 |
2012/06/20 | 75 | 77 | 75 | 76 | 54,000 |
2012/06/19 | 74 | 76 | 74 | 75 | 98,000 |
2012/06/18 | 75 | 75 | 74 | 74 | 20,000 |
2012/06/15 | 76 | 76 | 73 | 74 | 150,000 |
2012/06/14 | 76 | 76 | 74 | 75 | 72,000 |
2012/06/13 | 72 | 78 | 72 | 76 | 352,000 |
2012/06/12 | 73 | 73 | 72 | 72 | 34,000 |
2012/06/11 | 73 | 74 | 73 | 73 | 58,000 |
2012/06/08 | 75 | 75 | 73 | 73 | 97,000 |
2012/06/07 | 73 | 74 | 73 | 74 | 46,000 |
2012/06/06 | 71 | 73 | 71 | 73 | 145,000 |
2012/06/05 | 71 | 71 | 70 | 71 | 68,000 |
2012/06/04 | 69 | 71 | 69 | 70 | 143,000 |
2012/06/01 | 74 | 74 | 71 | 72 | 113,000 |
2012/05/31 | 72 | 75 | 72 | 75 | 61,000 |
2012/05/30 | 74 | 75 | 73 | 75 | 92,000 |
2012/05/29 | 74 | 74 | 71 | 73 | 314,000 |
2012/05/28 | 76 | 76 | 74 | 75 | 58,000 |
2012/05/25 | 77 | 77 | 75 | 75 | 31,000 |
2012/05/24 | 76 | 77 | 76 | 77 | 15,000 |
2012/05/23 | 78 | 79 | 76 | 76 | 71,000 |
2012/05/22 | 77 | 80 | 77 | 78 | 67,000 |
2012/05/21 | 74 | 76 | 74 | 75 | 69,000 |
2012/05/18 | 74 | 75 | 73 | 74 | 133,000 |
2012/05/17 | 75 | 77 | 74 | 77 | 124,000 |
2012/05/16 | 75 | 76 | 74 | 74 | 71,000 |
2012/05/15 | 74 | 75 | 73 | 75 | 191,000 |
2012/05/14 | 79 | 79 | 76 | 77 | 101,000 |
2012/05/11 | 83 | 83 | 78 | 79 | 120,000 |
2012/05/10 | 81 | 82 | 79 | 82 | 154,000 |
2012/05/09 | 85 | 85 | 81 | 81 | 138,000 |
2012/05/08 | 84 | 86 | 83 | 84 | 108,000 |
2012/05/07 | 87 | 87 | 82 | 83 | 258,000 |
2012/05/02 | 87 | 89 | 87 | 88 | 136,000 |
2012/05/01 | 90 | 90 | 88 | 88 | 113,000 |
2012/04/27 | 92 | 92 | 90 | 90 | 47,000 |
2012/04/26 | 91 | 93 | 91 | 92 | 185,000 |
2012/04/25 | 90 | 91 | 90 | 91 | 88,000 |
2012/04/24 | 90 | 91 | 90 | 90 | 41,000 |
2012/04/23 | 91 | 92 | 90 | 91 | 122,000 |
2012/04/20 | 91 | 91 | 89 | 90 | 206,000 |
2012/04/19 | 93 | 93 | 91 | 91 | 92,000 |
2012/04/18 | 94 | 95 | 93 | 93 | 284,000 |
2012/04/17 | 93 | 94 | 92 | 93 | 145,000 |
2012/04/16 | 90 | 95 | 90 | 92 | 432,000 |
2012/04/13 | 90 | 91 | 89 | 91 | 73,000 |
2012/04/12 | 91 | 91 | 89 | 89 | 84,000 |
2012/04/11 | 88 | 91 | 88 | 90 | 151,000 |
2012/04/10 | 93 | 93 | 90 | 90 | 177,000 |
2012/04/09 | 92 | 93 | 92 | 92 | 73,000 |
2012/04/06 | 91 | 94 | 91 | 94 | 148,000 |
2012/04/05 | 92 | 92 | 91 | 91 | 106,000 |
2012/04/04 | 94 | 94 | 92 | 92 | 165,000 |
2012/04/03 | 94 | 95 | 93 | 94 | 280,000 |
2012/04/02 | 95 | 95 | 93 | 93 | 138,000 |
2012/03/30 | 94 | 95 | 93 | 95 | 54,000 |
2012/03/29 | 93 | 95 | 92 | 94 | 241,000 |
2012/03/28 | 92 | 93 | 92 | 93 | 35,000 |
2012/03/27 | 92 | 93 | 91 | 93 | 78,000 |
2012/03/26 | 92 | 92 | 90 | 91 | 221,000 |
2012/03/23 | 92 | 93 | 91 | 93 | 106,000 |
2012/03/22 | 94 | 94 | 92 | 93 | 95,000 |
2012/03/21 | 94 | 94 | 93 | 93 | 71,000 |
2012/03/19 | 94 | 95 | 94 | 94 | 84,000 |
2012/03/16 | 95 | 95 | 94 | 95 | 179,000 |
2012/03/15 | 95 | 96 | 95 | 95 | 138,000 |
2012/03/14 | 96 | 97 | 94 | 94 | 301,000 |
2012/03/13 | 95 | 96 | 94 | 96 | 105,000 |
2012/03/12 | 95 | 98 | 94 | 94 | 406,000 |
2012/03/09 | 95 | 95 | 93 | 94 | 191,000 |
2012/03/08 | 95 | 95 | 93 | 94 | 106,000 |
2012/03/07 | 93 | 94 | 92 | 94 | 117,000 |
2012/03/06 | 93 | 95 | 93 | 93 | 221,000 |
2012/03/05 | 92 | 97 | 92 | 93 | 610,000 |
2012/03/02 | 90 | 92 | 88 | 91 | 446,000 |
2012/03/01 | 94 | 94 | 88 | 89 | 769,000 |
2012/02/29 | 96 | 97 | 93 | 94 | 287,000 |
2012/02/28 | 97 | 98 | 95 | 96 | 507,000 |
2012/02/27 | 99 | 99 | 97 | 98 | 233,000 |
2012/02/24 | 99 | 100 | 97 | 98 | 324,000 |
2012/02/23 | 101 | 101 | 97 | 99 | 713,000 |
2012/02/22 | 95 | 103 | 95 | 100 | 2,197,000 |
2012/02/21 | 93 | 97 | 93 | 95 | 281,000 |
2012/02/20 | 93 | 94 | 93 | 93 | 133,000 |
2012/02/17 | 93 | 94 | 93 | 93 | 68,000 |
2012/02/16 | 94 | 94 | 93 | 93 | 97,000 |
2012/02/15 | 94 | 94 | 93 | 94 | 83,000 |
2012/02/14 | 94 | 95 | 93 | 94 | 118,000 |
2012/02/13 | 94 | 94 | 94 | 94 | 108,000 |
2012/02/10 | 94 | 95 | 93 | 94 | 166,000 |
2012/02/09 | 95 | 96 | 94 | 94 | 201,000 |
2012/02/08 | 94 | 97 | 93 | 96 | 349,000 |
2012/02/07 | 99 | 99 | 92 | 92 | 1,343,000 |
2012/02/06 | 92 | 92 | 91 | 92 | 78,000 |
2012/02/03 | 93 | 93 | 91 | 91 | 225,000 |
2012/02/02 | 93 | 95 | 92 | 93 | 265,000 |
2012/02/01 | 92 | 93 | 91 | 91 | 741,000 |
2012/01/31 | 95 | 107 | 94 | 95 | 7,027,000 |
2012/01/30 | 91 | 93 | 90 | 93 | 280,000 |
2012/01/27 | 89 | 91 | 89 | 91 | 136,000 |
2012/01/26 | 92 | 92 | 89 | 90 | 134,000 |
2012/01/25 | 90 | 93 | 89 | 92 | 616,000 |
2012/01/24 | 87 | 91 | 87 | 90 | 697,000 |
2012/01/23 | 87 | 87 | 86 | 86 | 54,000 |
2012/01/20 | 87 | 87 | 85 | 87 | 153,000 |
2012/01/19 | 85 | 87 | 85 | 86 | 138,000 |
2012/01/18 | 86 | 86 | 84 | 85 | 211,000 |
2012/01/17 | 86 | 86 | 84 | 85 | 163,000 |
2012/01/16 | 84 | 87 | 83 | 85 | 136,000 |
2012/01/13 | 83 | 84 | 83 | 84 | 78,000 |
2012/01/12 | 84 | 88 | 83 | 83 | 646,000 |
2012/01/11 | 83 | 84 | 81 | 83 | 274,000 |
2012/01/10 | 84 | 84 | 82 | 82 | 97,000 |
2012/01/06 | 85 | 86 | 83 | 84 | 100,000 |
2012/01/05 | 84 | 84 | 83 | 84 | 98,000 |
2012/01/04 | 84 | 85 | 83 | 83 | 110,000 |