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 |
---|---|---|---|---|---|
2013/12/30 | 142 | 146 | 142 | 143 | 130,000 |
2013/12/27 | 140 | 142 | 138 | 142 | 238,000 |
2013/12/26 | 136 | 139 | 136 | 138 | 196,000 |
2013/12/25 | 132 | 137 | 132 | 136 | 166,000 |
2013/12/24 | 142 | 142 | 135 | 135 | 346,000 |
2013/12/20 | 144 | 144 | 141 | 141 | 145,000 |
2013/12/19 | 145 | 145 | 143 | 143 | 98,000 |
2013/12/18 | 141 | 143 | 141 | 143 | 89,000 |
2013/12/17 | 142 | 143 | 141 | 141 | 69,000 |
2013/12/16 | 146 | 147 | 141 | 141 | 253,000 |
2013/12/13 | 151 | 151 | 146 | 146 | 656,000 |
2013/12/12 | 151 | 152 | 150 | 150 | 263,000 |
2013/12/11 | 154 | 154 | 152 | 152 | 349,000 |
2013/12/10 | 154 | 154 | 153 | 153 | 92,000 |
2013/12/09 | 157 | 157 | 153 | 154 | 200,000 |
2013/12/06 | 153 | 157 | 152 | 157 | 1,104,000 |
2013/12/05 | 153 | 154 | 152 | 152 | 205,000 |
2013/12/04 | 154 | 155 | 152 | 153 | 280,000 |
2013/12/03 | 155 | 159 | 154 | 156 | 782,000 |
2013/12/02 | 154 | 155 | 153 | 154 | 305,000 |
2013/11/29 | 151 | 156 | 151 | 155 | 829,000 |
2013/11/28 | 151 | 151 | 150 | 151 | 136,000 |
2013/11/27 | 151 | 152 | 150 | 150 | 163,000 |
2013/11/26 | 151 | 152 | 150 | 151 | 308,000 |
2013/11/25 | 151 | 152 | 150 | 151 | 111,000 |
2013/11/22 | 151 | 152 | 150 | 150 | 396,000 |
2013/11/21 | 153 | 153 | 151 | 152 | 164,000 |
2013/11/20 | 152 | 154 | 152 | 152 | 424,000 |
2013/11/19 | 151 | 153 | 150 | 152 | 406,000 |
2013/11/18 | 152 | 153 | 150 | 151 | 497,000 |
2013/11/15 | 153 | 154 | 152 | 153 | 513,000 |
2013/11/14 | 157 | 158 | 153 | 153 | 926,000 |
2013/11/13 | 160 | 161 | 155 | 158 | 2,190,000 |
2013/11/12 | 162 | 177 | 160 | 161 | 15,414,000 |
2013/11/11 | 152 | 153 | 150 | 150 | 530,000 |
2013/11/08 | 150 | 151 | 149 | 149 | 230,000 |
2013/11/07 | 150 | 153 | 150 | 152 | 210,000 |
2013/11/06 | 147 | 151 | 147 | 150 | 282,000 |
2013/11/05 | 148 | 149 | 147 | 147 | 228,000 |
2013/11/01 | 155 | 156 | 146 | 147 | 776,000 |
2013/10/31 | 156 | 162 | 153 | 155 | 913,000 |
2013/10/30 | 161 | 165 | 154 | 156 | 1,881,000 |
2013/10/29 | 154 | 162 | 154 | 161 | 1,781,000 |
2013/10/28 | 154 | 155 | 153 | 155 | 164,000 |
2013/10/25 | 155 | 155 | 153 | 154 | 264,000 |
2013/10/24 | 153 | 158 | 153 | 155 | 526,000 |
2013/10/23 | 153 | 154 | 152 | 154 | 239,000 |
2013/10/22 | 152 | 154 | 152 | 152 | 112,000 |
2013/10/21 | 151 | 153 | 151 | 152 | 172,000 |
2013/10/18 | 150 | 152 | 149 | 150 | 184,000 |
2013/10/17 | 148 | 156 | 148 | 150 | 809,000 |
2013/10/16 | 150 | 151 | 146 | 147 | 286,000 |
2013/10/15 | 149 | 150 | 148 | 150 | 190,000 |
2013/10/11 | 146 | 149 | 146 | 148 | 284,000 |
2013/10/10 | 146 | 146 | 143 | 145 | 211,000 |
2013/10/09 | 145 | 148 | 142 | 146 | 328,000 |
2013/10/08 | 148 | 148 | 145 | 148 | 242,000 |
2013/10/07 | 150 | 152 | 148 | 149 | 255,000 |
2013/10/04 | 152 | 152 | 147 | 150 | 443,000 |
2013/10/03 | 154 | 155 | 152 | 153 | 231,000 |
2013/10/02 | 156 | 157 | 151 | 153 | 455,000 |
2013/10/01 | 162 | 162 | 156 | 156 | 340,000 |
2013/09/30 | 156 | 162 | 155 | 160 | 372,000 |
2013/09/27 | 156 | 159 | 156 | 157 | 324,000 |
2013/09/26 | 153 | 156 | 150 | 155 | 501,000 |
2013/09/25 | 159 | 165 | 152 | 155 | 3,074,000 |
2013/09/24 | 156 | 159 | 154 | 159 | 463,000 |
2013/09/20 | 153 | 158 | 152 | 155 | 749,000 |
2013/09/19 | 153 | 154 | 149 | 151 | 684,000 |
2013/09/18 | 155 | 157 | 153 | 155 | 531,000 |
2013/09/17 | 158 | 163 | 156 | 156 | 1,808,000 |
2013/09/13 | 160 | 160 | 152 | 156 | 1,841,000 |
2013/09/12 | 145 | 161 | 145 | 161 | 5,572,000 |
2013/09/11 | 147 | 147 | 144 | 146 | 188,000 |
2013/09/10 | 147 | 147 | 145 | 146 | 177,000 |
2013/09/09 | 145 | 146 | 143 | 144 | 429,000 |
2013/09/06 | 146 | 146 | 142 | 143 | 270,000 |
2013/09/05 | 149 | 149 | 144 | 146 | 515,000 |
2013/09/04 | 143 | 148 | 143 | 148 | 446,000 |
2013/09/03 | 143 | 144 | 142 | 143 | 215,000 |
2013/09/02 | 145 | 145 | 142 | 142 | 181,000 |
2013/08/30 | 146 | 146 | 141 | 143 | 257,000 |
2013/08/29 | 143 | 146 | 142 | 146 | 310,000 |
2013/08/28 | 144 | 145 | 142 | 142 | 421,000 |
2013/08/27 | 144 | 149 | 143 | 145 | 798,000 |
2013/08/26 | 145 | 146 | 144 | 144 | 252,000 |
2013/08/23 | 148 | 148 | 144 | 144 | 657,000 |
2013/08/22 | 146 | 148 | 144 | 146 | 902,000 |
2013/08/21 | 144 | 152 | 142 | 147 | 2,991,000 |
2013/08/20 | 145 | 146 | 142 | 143 | 496,000 |
2013/08/19 | 140 | 146 | 140 | 144 | 2,230,000 |
2013/08/16 | 134 | 139 | 134 | 138 | 652,000 |
2013/08/15 | 137 | 138 | 134 | 136 | 1,227,000 |
2013/08/14 | 138 | 142 | 133 | 137 | 7,738,000 |
2013/08/13 | 124 | 126 | 123 | 125 | 140,000 |
2013/08/12 | 125 | 125 | 124 | 124 | 149,000 |
2013/08/09 | 122 | 127 | 122 | 124 | 151,000 |
2013/08/08 | 121 | 125 | 121 | 122 | 149,000 |
2013/08/07 | 124 | 124 | 120 | 121 | 72,000 |
2013/08/06 | 123 | 125 | 122 | 125 | 60,000 |
2013/08/05 | 120 | 124 | 120 | 123 | 120,000 |
2013/08/02 | 119 | 121 | 118 | 120 | 134,000 |
2013/08/01 | 117 | 118 | 115 | 117 | 116,000 |
2013/07/31 | 118 | 118 | 116 | 117 | 62,000 |
2013/07/30 | 113 | 121 | 113 | 120 | 114,000 |
2013/07/29 | 118 | 118 | 113 | 113 | 233,000 |
2013/07/26 | 122 | 123 | 121 | 121 | 138,000 |
2013/07/25 | 125 | 125 | 123 | 123 | 98,000 |
2013/07/24 | 126 | 126 | 124 | 124 | 33,000 |
2013/07/23 | 124 | 127 | 124 | 126 | 116,000 |
2013/07/22 | 124 | 124 | 123 | 124 | 48,000 |
2013/07/19 | 127 | 127 | 121 | 123 | 329,000 |
2013/07/18 | 127 | 129 | 126 | 127 | 83,000 |
2013/07/17 | 127 | 128 | 126 | 126 | 215,000 |
2013/07/16 | 127 | 131 | 127 | 129 | 227,000 |
2013/07/12 | 126 | 127 | 126 | 127 | 68,000 |
2013/07/11 | 124 | 126 | 124 | 126 | 116,000 |
2013/07/10 | 124 | 127 | 124 | 124 | 184,000 |
2013/07/09 | 125 | 126 | 123 | 123 | 144,000 |
2013/07/08 | 124 | 127 | 123 | 123 | 174,000 |
2013/07/05 | 121 | 123 | 120 | 123 | 151,000 |
2013/07/04 | 121 | 121 | 119 | 120 | 52,000 |
2013/07/03 | 121 | 122 | 120 | 121 | 36,000 |
2013/07/02 | 123 | 124 | 119 | 120 | 198,000 |
2013/07/01 | 119 | 121 | 116 | 121 | 181,000 |
2013/06/28 | 116 | 116 | 113 | 116 | 60,000 |
2013/06/27 | 112 | 115 | 111 | 113 | 91,000 |
2013/06/26 | 117 | 117 | 111 | 111 | 182,000 |
2013/06/25 | 121 | 121 | 118 | 118 | 75,000 |
2013/06/24 | 121 | 121 | 118 | 119 | 86,000 |
2013/06/21 | 121 | 122 | 117 | 120 | 115,000 |
2013/06/20 | 120 | 123 | 119 | 121 | 155,000 |
2013/06/19 | 119 | 124 | 118 | 120 | 185,000 |
2013/06/18 | 118 | 119 | 117 | 118 | 79,000 |
2013/06/17 | 116 | 120 | 116 | 119 | 68,000 |
2013/06/14 | 118 | 121 | 116 | 116 | 354,000 |
2013/06/13 | 119 | 119 | 115 | 116 | 136,000 |
2013/06/12 | 118 | 120 | 115 | 119 | 117,000 |
2013/06/11 | 121 | 121 | 117 | 118 | 133,000 |
2013/06/10 | 117 | 119 | 116 | 118 | 257,000 |
2013/06/07 | 117 | 120 | 109 | 112 | 373,000 |
2013/06/06 | 129 | 130 | 120 | 122 | 352,000 |
2013/06/05 | 131 | 134 | 128 | 129 | 139,000 |
2013/06/04 | 135 | 135 | 130 | 132 | 135,000 |
2013/06/03 | 139 | 139 | 130 | 133 | 301,000 |
2013/05/31 | 144 | 144 | 139 | 141 | 177,000 |
2013/05/30 | 140 | 145 | 137 | 140 | 693,000 |
2013/05/29 | 138 | 142 | 136 | 141 | 353,000 |
2013/05/28 | 138 | 141 | 136 | 138 | 180,000 |
2013/05/27 | 136 | 142 | 133 | 139 | 281,000 |
2013/05/24 | 135 | 139 | 133 | 136 | 470,000 |
2013/05/23 | 141 | 142 | 131 | 134 | 523,000 |
2013/05/22 | 143 | 144 | 141 | 141 | 191,000 |
2013/05/21 | 145 | 145 | 141 | 143 | 272,000 |
2013/05/20 | 146 | 149 | 146 | 146 | 269,000 |
2013/05/17 | 136 | 148 | 135 | 146 | 492,000 |
2013/05/16 | 142 | 142 | 128 | 136 | 769,000 |
2013/05/15 | 151 | 151 | 141 | 141 | 888,000 |
2013/05/14 | 154 | 154 | 145 | 149 | 847,000 |
2013/05/13 | 159 | 159 | 153 | 154 | 357,000 |
2013/05/10 | 155 | 156 | 153 | 156 | 311,000 |
2013/05/09 | 160 | 162 | 154 | 154 | 686,000 |
2013/05/08 | 161 | 163 | 158 | 159 | 748,000 |
2013/05/07 | 161 | 161 | 158 | 161 | 673,000 |
2013/05/02 | 157 | 160 | 156 | 158 | 921,000 |
2013/05/01 | 149 | 167 | 148 | 160 | 5,536,000 |
2013/04/30 | 149 | 150 | 147 | 149 | 264,000 |
2013/04/26 | 153 | 153 | 146 | 148 | 815,000 |
2013/04/25 | 152 | 152 | 146 | 150 | 578,000 |
2013/04/24 | 152 | 154 | 149 | 150 | 522,000 |
2013/04/23 | 149 | 155 | 147 | 150 | 1,215,000 |
2013/04/22 | 149 | 149 | 147 | 149 | 630,000 |
2013/04/19 | 148 | 151 | 143 | 146 | 1,597,000 |
2013/04/18 | 154 | 157 | 143 | 146 | 5,553,000 |
2013/04/17 | 131 | 149 | 131 | 148 | 6,546,000 |
2013/04/16 | 128 | 132 | 126 | 129 | 603,000 |
2013/04/15 | 127 | 133 | 127 | 130 | 570,000 |
2013/04/12 | 130 | 131 | 128 | 129 | 287,000 |
2013/04/11 | 130 | 133 | 129 | 131 | 428,000 |
2013/04/10 | 127 | 130 | 127 | 130 | 449,000 |
2013/04/09 | 133 | 134 | 128 | 130 | 1,189,000 |
2013/04/08 | 135 | 135 | 130 | 133 | 849,000 |
2013/04/05 | 135 | 138 | 132 | 133 | 1,117,000 |
2013/04/04 | 131 | 138 | 130 | 135 | 1,892,000 |
2013/04/03 | 127 | 135 | 127 | 135 | 1,986,000 |
2013/04/02 | 123 | 128 | 118 | 126 | 1,585,000 |
2013/04/01 | 130 | 132 | 126 | 126 | 939,000 |
2013/03/29 | 128 | 132 | 125 | 132 | 1,450,000 |
2013/03/28 | 128 | 130 | 123 | 128 | 1,395,000 |
2013/03/27 | 123 | 130 | 123 | 128 | 1,808,000 |
2013/03/26 | 122 | 131 | 119 | 126 | 6,662,000 |
2013/03/25 | 120 | 130 | 117 | 121 | 5,228,000 |
2013/03/22 | 125 | 140 | 122 | 122 | 25,055,000 |
2013/03/21 | 107 | 122 | 106 | 122 | 4,132,000 |
2013/03/19 | 102 | 120 | 102 | 110 | 12,994,000 |
2013/03/18 | 101 | 103 | 100 | 101 | 798,000 |
2013/03/15 | 96 | 103 | 96 | 101 | 2,097,000 |
2013/03/14 | 92 | 97 | 91 | 95 | 1,253,000 |
2013/03/13 | 91 | 92 | 90 | 92 | 176,000 |
2013/03/12 | 93 | 94 | 91 | 92 | 470,000 |
2013/03/11 | 90 | 93 | 90 | 93 | 389,000 |
2013/03/08 | 90 | 91 | 90 | 90 | 168,000 |
2013/03/07 | 91 | 92 | 90 | 90 | 97,000 |
2013/03/06 | 92 | 92 | 91 | 92 | 74,000 |
2013/03/05 | 91 | 91 | 90 | 91 | 113,000 |
2013/03/04 | 92 | 92 | 91 | 91 | 122,000 |
2013/03/01 | 89 | 92 | 89 | 90 | 222,000 |
2013/02/28 | 91 | 92 | 89 | 89 | 288,000 |
2013/02/27 | 93 | 95 | 90 | 90 | 1,792,000 |
2013/02/26 | 85 | 92 | 84 | 89 | 820,000 |
2013/02/25 | 85 | 87 | 85 | 87 | 151,000 |
2013/02/22 | 84 | 85 | 84 | 85 | 78,000 |
2013/02/21 | 86 | 86 | 84 | 84 | 123,000 |
2013/02/20 | 86 | 87 | 85 | 86 | 151,000 |
2013/02/19 | 83 | 86 | 83 | 85 | 223,000 |
2013/02/18 | 83 | 85 | 83 | 83 | 95,000 |
2013/02/15 | 86 | 86 | 80 | 82 | 340,000 |
2013/02/14 | 86 | 88 | 84 | 85 | 247,000 |
2013/02/13 | 86 | 92 | 83 | 84 | 1,758,000 |
2013/02/12 | 86 | 86 | 84 | 84 | 271,000 |
2013/02/08 | 90 | 90 | 85 | 85 | 541,000 |
2013/02/07 | 90 | 93 | 90 | 90 | 734,000 |
2013/02/06 | 89 | 90 | 88 | 89 | 214,000 |
2013/02/05 | 86 | 89 | 86 | 88 | 347,000 |
2013/02/04 | 87 | 88 | 87 | 87 | 134,000 |
2013/02/01 | 89 | 89 | 85 | 86 | 287,000 |
2013/01/31 | 90 | 90 | 88 | 88 | 424,000 |
2013/01/30 | 88 | 91 | 88 | 90 | 795,000 |
2013/01/29 | 86 | 89 | 86 | 88 | 255,000 |
2013/01/28 | 88 | 88 | 86 | 86 | 195,000 |
2013/01/25 | 84 | 87 | 84 | 87 | 375,000 |
2013/01/24 | 83 | 84 | 82 | 83 | 136,000 |
2013/01/23 | 86 | 87 | 82 | 83 | 691,000 |
2013/01/22 | 90 | 90 | 86 | 86 | 976,000 |
2013/01/21 | 83 | 92 | 82 | 91 | 1,922,000 |
2013/01/18 | 82 | 84 | 81 | 83 | 229,000 |
2013/01/17 | 82 | 83 | 80 | 81 | 212,000 |
2013/01/16 | 85 | 85 | 82 | 82 | 328,000 |
2013/01/15 | 87 | 88 | 85 | 85 | 294,000 |
2013/01/11 | 86 | 89 | 85 | 85 | 846,000 |
2013/01/10 | 84 | 86 | 84 | 84 | 415,000 |
2013/01/09 | 83 | 84 | 82 | 84 | 427,000 |
2013/01/08 | 83 | 88 | 83 | 84 | 1,463,000 |
2013/01/07 | 81 | 84 | 81 | 82 | 343,000 |
2013/01/04 | 82 | 82 | 80 | 81 | 265,000 |