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 |
---|---|---|---|---|---|
2015/12/30 | 117 | 118 | 116 | 116 | 93,000 |
2015/12/29 | 116 | 117 | 115 | 117 | 64,000 |
2015/12/28 | 117 | 117 | 115 | 115 | 280,000 |
2015/12/25 | 120 | 121 | 119 | 119 | 835,000 |
2015/12/24 | 121 | 122 | 120 | 121 | 298,000 |
2015/12/22 | 123 | 123 | 121 | 121 | 244,000 |
2015/12/21 | 122 | 123 | 121 | 123 | 194,000 |
2015/12/18 | 120 | 122 | 120 | 122 | 250,000 |
2015/12/17 | 120 | 122 | 120 | 120 | 203,000 |
2015/12/16 | 120 | 121 | 120 | 121 | 112,000 |
2015/12/15 | 120 | 120 | 119 | 119 | 108,000 |
2015/12/14 | 121 | 121 | 119 | 119 | 229,000 |
2015/12/11 | 122 | 122 | 121 | 122 | 168,000 |
2015/12/10 | 121 | 121 | 120 | 120 | 91,000 |
2015/12/09 | 121 | 122 | 120 | 121 | 71,000 |
2015/12/08 | 122 | 122 | 120 | 121 | 92,000 |
2015/12/07 | 123 | 123 | 121 | 122 | 125,000 |
2015/12/04 | 122 | 122 | 121 | 122 | 52,000 |
2015/12/03 | 121 | 123 | 120 | 123 | 100,000 |
2015/12/02 | 121 | 122 | 120 | 120 | 114,000 |
2015/12/01 | 120 | 121 | 120 | 121 | 124,000 |
2015/11/30 | 120 | 120 | 119 | 119 | 69,000 |
2015/11/27 | 121 | 121 | 120 | 120 | 75,000 |
2015/11/26 | 121 | 121 | 119 | 121 | 123,000 |
2015/11/25 | 122 | 122 | 120 | 121 | 115,000 |
2015/11/24 | 121 | 122 | 120 | 122 | 138,000 |
2015/11/20 | 120 | 121 | 119 | 120 | 66,000 |
2015/11/19 | 120 | 121 | 119 | 119 | 45,000 |
2015/11/18 | 122 | 122 | 119 | 119 | 72,000 |
2015/11/17 | 118 | 120 | 118 | 119 | 36,000 |
2015/11/16 | 115 | 118 | 115 | 118 | 131,000 |
2015/11/13 | 118 | 118 | 115 | 118 | 217,000 |
2015/11/12 | 121 | 125 | 119 | 119 | 379,000 |
2015/11/11 | 121 | 122 | 120 | 121 | 101,000 |
2015/11/10 | 122 | 122 | 121 | 121 | 41,000 |
2015/11/09 | 123 | 123 | 122 | 122 | 85,000 |
2015/11/06 | 122 | 123 | 122 | 123 | 73,000 |
2015/11/05 | 120 | 123 | 120 | 122 | 118,000 |
2015/11/04 | 123 | 123 | 120 | 121 | 74,000 |
2015/11/02 | 122 | 123 | 121 | 123 | 66,000 |
2015/10/30 | 122 | 122 | 120 | 121 | 54,000 |
2015/10/29 | 121 | 122 | 120 | 121 | 51,000 |
2015/10/28 | 121 | 121 | 120 | 121 | 19,000 |
2015/10/27 | 121 | 121 | 120 | 120 | 17,000 |
2015/10/26 | 121 | 121 | 120 | 120 | 42,000 |
2015/10/23 | 120 | 121 | 119 | 119 | 74,000 |
2015/10/22 | 119 | 120 | 119 | 120 | 25,000 |
2015/10/21 | 118 | 120 | 118 | 120 | 65,000 |
2015/10/20 | 117 | 119 | 117 | 118 | 37,000 |
2015/10/19 | 119 | 119 | 117 | 117 | 45,000 |
2015/10/16 | 117 | 118 | 116 | 118 | 72,000 |
2015/10/15 | 116 | 117 | 115 | 117 | 34,000 |
2015/10/14 | 115 | 117 | 115 | 116 | 38,000 |
2015/10/13 | 116 | 117 | 115 | 116 | 47,000 |
2015/10/09 | 114 | 116 | 114 | 116 | 46,000 |
2015/10/08 | 115 | 116 | 113 | 114 | 60,000 |
2015/10/07 | 116 | 116 | 115 | 116 | 34,000 |
2015/10/06 | 115 | 116 | 114 | 115 | 91,000 |
2015/10/05 | 114 | 116 | 113 | 114 | 104,000 |
2015/10/02 | 110 | 112 | 110 | 111 | 27,000 |
2015/10/01 | 113 | 113 | 111 | 111 | 44,000 |
2015/09/30 | 110 | 112 | 109 | 112 | 44,000 |
2015/09/29 | 110 | 110 | 108 | 108 | 80,000 |
2015/09/28 | 110 | 111 | 110 | 110 | 28,000 |
2015/09/25 | 110 | 110 | 108 | 109 | 42,000 |
2015/09/24 | 109 | 110 | 109 | 109 | 58,000 |
2015/09/18 | 113 | 113 | 110 | 110 | 99,000 |
2015/09/17 | 113 | 114 | 112 | 112 | 51,000 |
2015/09/16 | 113 | 114 | 112 | 114 | 18,000 |
2015/09/15 | 113 | 114 | 112 | 112 | 31,000 |
2015/09/14 | 114 | 115 | 113 | 113 | 67,000 |
2015/09/11 | 114 | 117 | 114 | 115 | 113,000 |
2015/09/10 | 112 | 119 | 112 | 114 | 247,000 |
2015/09/09 | 111 | 112 | 111 | 112 | 66,000 |
2015/09/08 | 111 | 112 | 110 | 110 | 55,000 |
2015/09/07 | 111 | 112 | 110 | 112 | 47,000 |
2015/09/04 | 115 | 115 | 111 | 111 | 67,000 |
2015/09/03 | 114 | 115 | 113 | 113 | 42,000 |
2015/09/02 | 112 | 113 | 111 | 113 | 74,000 |
2015/09/01 | 116 | 117 | 114 | 114 | 97,000 |
2015/08/31 | 116 | 117 | 115 | 117 | 60,000 |
2015/08/28 | 116 | 118 | 116 | 118 | 68,000 |
2015/08/27 | 111 | 115 | 111 | 114 | 63,000 |
2015/08/26 | 106 | 111 | 106 | 109 | 146,000 |
2015/08/25 | 106 | 112 | 105 | 105 | 251,000 |
2015/08/24 | 115 | 116 | 113 | 114 | 251,000 |
2015/08/21 | 119 | 119 | 117 | 117 | 186,000 |
2015/08/20 | 120 | 121 | 120 | 120 | 39,000 |
2015/08/19 | 121 | 122 | 120 | 121 | 52,000 |
2015/08/18 | 122 | 122 | 120 | 121 | 91,000 |
2015/08/17 | 122 | 123 | 122 | 122 | 41,000 |
2015/08/14 | 122 | 122 | 121 | 122 | 101,000 |
2015/08/13 | 121 | 122 | 120 | 122 | 49,000 |
2015/08/12 | 122 | 124 | 122 | 122 | 86,000 |
2015/08/11 | 124 | 124 | 122 | 123 | 174,000 |
2015/08/10 | 122 | 123 | 121 | 122 | 75,000 |
2015/08/07 | 121 | 122 | 121 | 122 | 22,000 |
2015/08/06 | 121 | 123 | 121 | 122 | 113,000 |
2015/08/05 | 121 | 122 | 120 | 121 | 91,000 |
2015/08/04 | 119 | 122 | 119 | 122 | 119,000 |
2015/08/03 | 120 | 120 | 118 | 118 | 173,000 |
2015/07/31 | 122 | 122 | 120 | 120 | 90,000 |
2015/07/30 | 120 | 122 | 119 | 122 | 657,000 |
2015/07/29 | 118 | 119 | 118 | 118 | 99,000 |
2015/07/28 | 120 | 120 | 118 | 119 | 96,000 |
2015/07/27 | 120 | 120 | 119 | 119 | 64,000 |
2015/07/24 | 121 | 122 | 120 | 120 | 92,000 |
2015/07/23 | 120 | 122 | 120 | 121 | 133,000 |
2015/07/22 | 120 | 120 | 119 | 119 | 77,000 |
2015/07/21 | 120 | 121 | 119 | 120 | 88,000 |
2015/07/17 | 121 | 121 | 119 | 119 | 146,000 |
2015/07/16 | 121 | 121 | 119 | 121 | 191,000 |
2015/07/15 | 119 | 121 | 119 | 121 | 309,000 |
2015/07/14 | 117 | 119 | 117 | 118 | 225,000 |
2015/07/13 | 117 | 119 | 116 | 117 | 281,000 |
2015/07/10 | 117 | 118 | 116 | 116 | 134,000 |
2015/07/09 | 120 | 120 | 113 | 116 | 570,000 |
2015/07/08 | 123 | 124 | 120 | 120 | 553,000 |
2015/07/07 | 123 | 126 | 123 | 124 | 488,000 |
2015/07/06 | 124 | 124 | 123 | 123 | 199,000 |
2015/07/03 | 126 | 126 | 124 | 124 | 153,000 |
2015/07/02 | 129 | 129 | 125 | 125 | 592,000 |
2015/07/01 | 125 | 131 | 124 | 129 | 803,000 |
2015/06/30 | 122 | 126 | 122 | 126 | 250,000 |
2015/06/29 | 122 | 123 | 122 | 122 | 174,000 |
2015/06/26 | 125 | 126 | 123 | 123 | 252,000 |
2015/06/25 | 127 | 127 | 125 | 125 | 195,000 |
2015/06/24 | 125 | 127 | 125 | 127 | 393,000 |
2015/06/23 | 124 | 125 | 123 | 124 | 95,000 |
2015/06/22 | 124 | 124 | 123 | 124 | 34,000 |
2015/06/19 | 123 | 124 | 122 | 123 | 57,000 |
2015/06/18 | 124 | 125 | 122 | 122 | 96,000 |
2015/06/17 | 124 | 125 | 124 | 124 | 29,000 |
2015/06/16 | 124 | 125 | 124 | 125 | 22,000 |
2015/06/15 | 126 | 126 | 124 | 125 | 43,000 |
2015/06/12 | 125 | 126 | 124 | 125 | 115,000 |
2015/06/11 | 122 | 125 | 122 | 124 | 237,000 |
2015/06/10 | 123 | 123 | 122 | 122 | 45,000 |
2015/06/09 | 122 | 123 | 122 | 122 | 43,000 |
2015/06/08 | 123 | 124 | 123 | 123 | 46,000 |
2015/06/05 | 122 | 124 | 122 | 123 | 51,000 |
2015/06/04 | 123 | 124 | 122 | 122 | 158,000 |
2015/06/03 | 124 | 124 | 123 | 124 | 46,000 |
2015/06/02 | 123 | 124 | 123 | 124 | 50,000 |
2015/06/01 | 123 | 123 | 123 | 123 | 64,000 |
2015/05/29 | 123 | 124 | 123 | 124 | 57,000 |
2015/05/28 | 124 | 125 | 124 | 124 | 31,000 |
2015/05/27 | 123 | 125 | 123 | 124 | 90,000 |
2015/05/26 | 123 | 124 | 122 | 122 | 59,000 |
2015/05/25 | 123 | 124 | 123 | 123 | 111,000 |
2015/05/22 | 123 | 124 | 123 | 124 | 26,000 |
2015/05/21 | 124 | 124 | 123 | 123 | 66,000 |
2015/05/20 | 124 | 124 | 123 | 124 | 43,000 |
2015/05/19 | 123 | 124 | 122 | 124 | 70,000 |
2015/05/18 | 124 | 124 | 122 | 122 | 139,000 |
2015/05/15 | 123 | 124 | 123 | 123 | 68,000 |
2015/05/14 | 123 | 124 | 123 | 123 | 129,000 |
2015/05/13 | 123 | 123 | 122 | 123 | 64,000 |
2015/05/12 | 122 | 123 | 122 | 122 | 70,000 |
2015/05/11 | 123 | 123 | 122 | 123 | 149,000 |
2015/05/08 | 123 | 124 | 123 | 123 | 95,000 |
2015/05/07 | 122 | 124 | 122 | 124 | 73,000 |
2015/05/01 | 123 | 124 | 122 | 122 | 133,000 |
2015/04/30 | 124 | 124 | 123 | 124 | 101,000 |
2015/04/28 | 125 | 125 | 124 | 124 | 142,000 |
2015/04/27 | 125 | 126 | 124 | 124 | 112,000 |
2015/04/24 | 125 | 126 | 124 | 124 | 81,000 |
2015/04/23 | 125 | 126 | 124 | 124 | 63,000 |
2015/04/22 | 126 | 126 | 125 | 125 | 100,000 |
2015/04/21 | 126 | 126 | 125 | 126 | 19,000 |
2015/04/20 | 125 | 126 | 124 | 126 | 114,000 |
2015/04/17 | 125 | 126 | 125 | 125 | 80,000 |
2015/04/16 | 125 | 126 | 125 | 126 | 113,000 |
2015/04/15 | 126 | 126 | 125 | 125 | 68,000 |
2015/04/14 | 125 | 127 | 124 | 126 | 258,000 |
2015/04/13 | 127 | 127 | 125 | 126 | 107,000 |
2015/04/10 | 127 | 127 | 125 | 127 | 55,000 |
2015/04/09 | 126 | 127 | 126 | 126 | 38,000 |
2015/04/08 | 126 | 127 | 126 | 126 | 76,000 |
2015/04/07 | 126 | 126 | 125 | 126 | 46,000 |
2015/04/06 | 125 | 127 | 125 | 125 | 114,000 |
2015/04/03 | 125 | 125 | 124 | 125 | 88,000 |
2015/04/02 | 125 | 126 | 124 | 125 | 61,000 |
2015/04/01 | 124 | 125 | 123 | 125 | 72,000 |
2015/03/31 | 124 | 124 | 122 | 123 | 145,000 |
2015/03/30 | 125 | 126 | 123 | 123 | 164,000 |
2015/03/27 | 126 | 127 | 125 | 125 | 98,000 |
2015/03/26 | 128 | 128 | 127 | 127 | 58,000 |
2015/03/25 | 127 | 128 | 127 | 127 | 54,000 |
2015/03/24 | 127 | 128 | 127 | 128 | 128,000 |
2015/03/23 | 127 | 128 | 127 | 127 | 116,000 |
2015/03/20 | 127 | 128 | 127 | 127 | 164,000 |
2015/03/19 | 126 | 128 | 126 | 128 | 140,000 |
2015/03/18 | 127 | 127 | 126 | 126 | 58,000 |
2015/03/17 | 127 | 127 | 126 | 126 | 33,000 |
2015/03/16 | 127 | 127 | 126 | 127 | 112,000 |
2015/03/13 | 127 | 127 | 126 | 126 | 254,000 |
2015/03/12 | 127 | 128 | 126 | 128 | 68,000 |
2015/03/11 | 126 | 127 | 126 | 127 | 82,000 |
2015/03/10 | 128 | 128 | 126 | 126 | 70,000 |
2015/03/09 | 127 | 128 | 127 | 127 | 55,000 |
2015/03/06 | 127 | 128 | 127 | 127 | 49,000 |
2015/03/05 | 127 | 128 | 127 | 127 | 31,000 |
2015/03/04 | 127 | 128 | 127 | 127 | 28,000 |
2015/03/03 | 127 | 128 | 127 | 127 | 54,000 |
2015/03/02 | 128 | 128 | 127 | 128 | 248,000 |
2015/02/27 | 130 | 130 | 127 | 128 | 181,000 |
2015/02/26 | 129 | 130 | 128 | 130 | 59,000 |
2015/02/25 | 128 | 129 | 128 | 129 | 84,000 |
2015/02/24 | 129 | 129 | 127 | 128 | 148,000 |
2015/02/23 | 130 | 130 | 128 | 129 | 183,000 |
2015/02/20 | 131 | 131 | 129 | 130 | 188,000 |
2015/02/19 | 129 | 131 | 127 | 131 | 247,000 |
2015/02/18 | 130 | 130 | 129 | 130 | 88,000 |
2015/02/17 | 127 | 130 | 127 | 130 | 186,000 |
2015/02/16 | 127 | 129 | 126 | 127 | 361,000 |
2015/02/13 | 132 | 132 | 130 | 130 | 98,000 |
2015/02/12 | 130 | 131 | 130 | 130 | 122,000 |
2015/02/10 | 129 | 130 | 128 | 129 | 40,000 |
2015/02/09 | 129 | 129 | 128 | 129 | 38,000 |
2015/02/06 | 129 | 130 | 128 | 129 | 66,000 |
2015/02/05 | 129 | 129 | 128 | 129 | 48,000 |
2015/02/04 | 128 | 129 | 128 | 129 | 102,000 |
2015/02/03 | 130 | 131 | 127 | 127 | 377,000 |
2015/02/02 | 132 | 132 | 130 | 130 | 147,000 |
2015/01/30 | 131 | 132 | 131 | 131 | 162,000 |
2015/01/29 | 133 | 136 | 130 | 131 | 363,000 |
2015/01/28 | 134 | 136 | 133 | 135 | 347,000 |
2015/01/27 | 134 | 134 | 133 | 133 | 126,000 |
2015/01/26 | 132 | 134 | 131 | 134 | 148,000 |
2015/01/23 | 134 | 134 | 132 | 133 | 62,000 |
2015/01/22 | 135 | 135 | 132 | 134 | 187,000 |
2015/01/21 | 134 | 135 | 133 | 135 | 122,000 |
2015/01/20 | 133 | 134 | 132 | 134 | 55,000 |
2015/01/19 | 131 | 134 | 131 | 132 | 225,000 |
2015/01/16 | 131 | 131 | 130 | 130 | 73,000 |
2015/01/15 | 130 | 131 | 129 | 131 | 43,000 |
2015/01/14 | 129 | 130 | 129 | 130 | 85,000 |
2015/01/13 | 130 | 131 | 129 | 131 | 67,000 |
2015/01/09 | 132 | 132 | 130 | 130 | 163,000 |
2015/01/08 | 132 | 134 | 131 | 132 | 149,000 |
2015/01/07 | 130 | 132 | 130 | 132 | 50,000 |
2015/01/06 | 132 | 132 | 130 | 130 | 116,000 |
2015/01/05 | 133 | 133 | 132 | 132 | 99,000 |