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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,229 | 1,229 | 1,218 | 1,218 | 7,000 |
| 2017/12/28 | 1,230 | 1,232 | 1,222 | 1,222 | 23,200 |
| 2017/12/27 | 1,230 | 1,236 | 1,220 | 1,231 | 65,600 |
| 2017/12/26 | 1,234 | 1,242 | 1,234 | 1,239 | 81,000 |
| 2017/12/25 | 1,235 | 1,246 | 1,235 | 1,237 | 29,900 |
| 2017/12/22 | 1,247 | 1,247 | 1,234 | 1,235 | 23,200 |
| 2017/12/21 | 1,262 | 1,265 | 1,235 | 1,235 | 32,800 |
| 2017/12/20 | 1,260 | 1,270 | 1,257 | 1,262 | 16,800 |
| 2017/12/19 | 1,260 | 1,261 | 1,256 | 1,256 | 21,100 |
| 2017/12/18 | 1,256 | 1,262 | 1,256 | 1,259 | 20,600 |
| 2017/12/15 | 1,269 | 1,269 | 1,255 | 1,262 | 19,400 |
| 2017/12/14 | 1,270 | 1,272 | 1,266 | 1,268 | 9,600 |
| 2017/12/13 | 1,272 | 1,272 | 1,267 | 1,271 | 23,700 |
| 2017/12/12 | 1,262 | 1,272 | 1,261 | 1,272 | 14,500 |
| 2017/12/11 | 1,262 | 1,262 | 1,259 | 1,262 | 14,800 |
| 2017/12/08 | 1,254 | 1,262 | 1,254 | 1,258 | 13,300 |
| 2017/12/07 | 1,246 | 1,255 | 1,245 | 1,254 | 13,600 |
| 2017/12/06 | 1,239 | 1,245 | 1,238 | 1,241 | 10,600 |
| 2017/12/05 | 1,235 | 1,239 | 1,234 | 1,236 | 9,800 |
| 2017/12/04 | 1,235 | 1,238 | 1,232 | 1,233 | 6,100 |
| 2017/12/01 | 1,230 | 1,234 | 1,228 | 1,230 | 11,900 |
| 2017/11/30 | 1,225 | 1,230 | 1,224 | 1,228 | 7,900 |
| 2017/11/29 | 1,223 | 1,224 | 1,219 | 1,223 | 6,800 |
| 2017/11/28 | 1,223 | 1,224 | 1,213 | 1,219 | 7,600 |
| 2017/11/27 | 1,220 | 1,220 | 1,212 | 1,218 | 8,800 |
| 2017/11/24 | 1,210 | 1,214 | 1,206 | 1,210 | 6,500 |
| 2017/11/22 | 1,214 | 1,214 | 1,207 | 1,207 | 5,400 |
| 2017/11/21 | 1,216 | 1,216 | 1,206 | 1,207 | 10,100 |
| 2017/11/20 | 1,202 | 1,211 | 1,202 | 1,210 | 4,900 |
| 2017/11/17 | 1,216 | 1,216 | 1,202 | 1,207 | 4,500 |
| 2017/11/16 | 1,201 | 1,208 | 1,201 | 1,204 | 4,800 |
| 2017/11/15 | 1,205 | 1,208 | 1,200 | 1,203 | 14,000 |
| 2017/11/14 | 1,212 | 1,213 | 1,203 | 1,205 | 8,300 |
| 2017/11/13 | 1,218 | 1,218 | 1,210 | 1,211 | 12,100 |
| 2017/11/10 | 1,222 | 1,224 | 1,220 | 1,221 | 6,500 |
| 2017/11/09 | 1,228 | 1,231 | 1,220 | 1,222 | 10,700 |
| 2017/11/08 | 1,232 | 1,232 | 1,226 | 1,228 | 4,500 |
| 2017/11/07 | 1,234 | 1,238 | 1,230 | 1,232 | 6,000 |
| 2017/11/06 | 1,238 | 1,238 | 1,230 | 1,231 | 10,100 |
| 2017/11/02 | 1,235 | 1,239 | 1,233 | 1,235 | 5,200 |
| 2017/11/01 | 1,227 | 1,238 | 1,226 | 1,234 | 13,500 |
| 2017/10/31 | 1,225 | 1,227 | 1,220 | 1,225 | 8,900 |
| 2017/10/30 | 1,224 | 1,224 | 1,218 | 1,223 | 12,600 |
| 2017/10/27 | 1,220 | 1,223 | 1,218 | 1,221 | 19,700 |
| 2017/10/26 | 1,224 | 1,224 | 1,220 | 1,220 | 5,700 |
| 2017/10/25 | 1,226 | 1,227 | 1,219 | 1,220 | 8,900 |
| 2017/10/24 | 1,220 | 1,227 | 1,219 | 1,225 | 14,100 |
| 2017/10/23 | 1,220 | 1,225 | 1,219 | 1,221 | 7,300 |
| 2017/10/20 | 1,214 | 1,219 | 1,214 | 1,219 | 6,500 |
| 2017/10/19 | 1,218 | 1,221 | 1,215 | 1,216 | 6,300 |
| 2017/10/18 | 1,216 | 1,219 | 1,216 | 1,217 | 3,600 |
| 2017/10/17 | 1,215 | 1,219 | 1,215 | 1,216 | 4,300 |
| 2017/10/16 | 1,219 | 1,219 | 1,214 | 1,215 | 4,800 |
| 2017/10/13 | 1,214 | 1,219 | 1,213 | 1,216 | 5,600 |
| 2017/10/12 | 1,221 | 1,221 | 1,214 | 1,214 | 7,800 |
| 2017/10/11 | 1,222 | 1,226 | 1,218 | 1,218 | 6,500 |
| 2017/10/10 | 1,221 | 1,223 | 1,218 | 1,222 | 5,000 |
| 2017/10/06 | 1,216 | 1,219 | 1,216 | 1,216 | 4,100 |
| 2017/10/05 | 1,215 | 1,218 | 1,215 | 1,218 | 4,400 |
| 2017/10/04 | 1,222 | 1,222 | 1,215 | 1,216 | 5,000 |
| 2017/10/03 | 1,215 | 1,220 | 1,215 | 1,215 | 6,200 |
| 2017/10/02 | 1,214 | 1,218 | 1,214 | 1,216 | 4,300 |
| 2017/09/29 | 1,219 | 1,219 | 1,212 | 1,213 | 5,200 |
| 2017/09/28 | 1,207 | 1,213 | 1,206 | 1,211 | 6,900 |
| 2017/09/27 | 1,205 | 1,205 | 1,200 | 1,205 | 4,400 |
| 2017/09/26 | 1,197 | 1,198 | 1,193 | 1,198 | 6,600 |
| 2017/09/25 | 1,191 | 1,195 | 1,191 | 1,193 | 8,900 |
| 2017/09/22 | 1,198 | 1,198 | 1,191 | 1,194 | 1,500 |
| 2017/09/21 | 1,200 | 1,200 | 1,195 | 1,196 | 2,400 |
| 2017/09/20 | 1,197 | 1,202 | 1,194 | 1,195 | 5,200 |
| 2017/09/19 | 1,196 | 1,197 | 1,193 | 1,197 | 4,700 |
| 2017/09/15 | 1,194 | 1,199 | 1,186 | 1,197 | 4,500 |
| 2017/09/14 | 1,187 | 1,195 | 1,187 | 1,189 | 4,500 |
| 2017/09/13 | 1,187 | 1,196 | 1,187 | 1,193 | 3,800 |
| 2017/09/12 | 1,190 | 1,190 | 1,176 | 1,184 | 7,800 |
| 2017/09/11 | 1,191 | 1,191 | 1,181 | 1,185 | 3,200 |
| 2017/09/08 | 1,174 | 1,179 | 1,174 | 1,177 | 7,000 |
| 2017/09/07 | 1,183 | 1,187 | 1,177 | 1,180 | 3,000 |
| 2017/09/06 | 1,177 | 1,177 | 1,171 | 1,174 | 5,100 |
| 2017/09/05 | 1,192 | 1,192 | 1,176 | 1,177 | 6,100 |
| 2017/09/04 | 1,204 | 1,204 | 1,188 | 1,192 | 7,300 |
| 2017/09/01 | 1,208 | 1,208 | 1,203 | 1,204 | 2,800 |
| 2017/08/31 | 1,205 | 1,209 | 1,205 | 1,206 | 5,300 |
| 2017/08/30 | 1,201 | 1,206 | 1,201 | 1,203 | 4,900 |
| 2017/08/29 | 1,180 | 1,203 | 1,180 | 1,198 | 10,500 |
| 2017/08/28 | 1,176 | 1,181 | 1,173 | 1,180 | 9,900 |
| 2017/08/25 | 1,177 | 1,177 | 1,171 | 1,171 | 4,800 |
| 2017/08/24 | 1,182 | 1,182 | 1,176 | 1,176 | 9,300 |
| 2017/08/23 | 1,182 | 1,184 | 1,180 | 1,180 | 6,800 |
| 2017/08/22 | 1,191 | 1,191 | 1,181 | 1,182 | 6,600 |
| 2017/08/21 | 1,183 | 1,186 | 1,182 | 1,183 | 5,200 |
| 2017/08/18 | 1,191 | 1,193 | 1,183 | 1,183 | 8,100 |
| 2017/08/17 | 1,190 | 1,202 | 1,188 | 1,191 | 4,300 |
| 2017/08/16 | 1,183 | 1,188 | 1,183 | 1,185 | 7,900 |
| 2017/08/15 | 1,183 | 1,186 | 1,182 | 1,182 | 13,100 |
| 2017/08/14 | 1,200 | 1,204 | 1,181 | 1,184 | 20,700 |
| 2017/08/10 | 1,200 | 1,208 | 1,200 | 1,204 | 16,200 |
| 2017/08/09 | 1,227 | 1,234 | 1,213 | 1,218 | 10,300 |
| 2017/08/08 | 1,231 | 1,233 | 1,226 | 1,229 | 2,600 |
| 2017/08/07 | 1,227 | 1,234 | 1,227 | 1,230 | 7,700 |
| 2017/08/04 | 1,225 | 1,227 | 1,220 | 1,227 | 2,100 |
| 2017/08/03 | 1,223 | 1,227 | 1,220 | 1,225 | 4,500 |
| 2017/08/02 | 1,230 | 1,230 | 1,222 | 1,223 | 2,200 |
| 2017/08/01 | 1,240 | 1,240 | 1,225 | 1,227 | 7,400 |
| 2017/07/31 | 1,228 | 1,232 | 1,226 | 1,230 | 6,100 |
| 2017/07/28 | 1,220 | 1,224 | 1,219 | 1,224 | 3,500 |
| 2017/07/27 | 1,211 | 1,219 | 1,211 | 1,217 | 8,300 |
| 2017/07/26 | 1,210 | 1,213 | 1,209 | 1,211 | 3,900 |
| 2017/07/25 | 1,219 | 1,219 | 1,210 | 1,211 | 7,200 |
| 2017/07/24 | 1,212 | 1,219 | 1,212 | 1,219 | 4,000 |
| 2017/07/21 | 1,216 | 1,219 | 1,213 | 1,213 | 4,000 |
| 2017/07/20 | 1,219 | 1,219 | 1,215 | 1,216 | 7,800 |
| 2017/07/19 | 1,219 | 1,219 | 1,217 | 1,218 | 1,700 |
| 2017/07/18 | 1,221 | 1,221 | 1,215 | 1,216 | 8,600 |
| 2017/07/14 | 1,218 | 1,221 | 1,211 | 1,220 | 7,600 |
| 2017/07/13 | 1,219 | 1,221 | 1,217 | 1,218 | 4,900 |
| 2017/07/12 | 1,218 | 1,220 | 1,217 | 1,217 | 4,800 |
| 2017/07/11 | 1,218 | 1,220 | 1,217 | 1,218 | 3,400 |
| 2017/07/10 | 1,220 | 1,222 | 1,217 | 1,217 | 3,400 |
| 2017/07/07 | 1,223 | 1,223 | 1,217 | 1,217 | 5,600 |
| 2017/07/06 | 1,220 | 1,222 | 1,218 | 1,221 | 7,700 |
| 2017/07/05 | 1,221 | 1,223 | 1,218 | 1,221 | 3,600 |
| 2017/07/04 | 1,230 | 1,232 | 1,221 | 1,221 | 5,900 |
| 2017/07/03 | 1,217 | 1,233 | 1,217 | 1,229 | 11,400 |
| 2017/06/30 | 1,210 | 1,222 | 1,210 | 1,217 | 5,300 |
| 2017/06/29 | 1,204 | 1,222 | 1,204 | 1,218 | 7,300 |
| 2017/06/28 | 1,190 | 1,217 | 1,190 | 1,207 | 12,200 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 121 | 122 | 121 | 121 | 210,000 |
| 2017/06/26 | 123 | 123 | 121 | 121 | 389,000 |
| 2017/06/23 | 123 | 124 | 122 | 122 | 78,000 |
| 2017/06/22 | 122 | 123 | 121 | 123 | 73,000 |
| 2017/06/21 | 124 | 124 | 122 | 122 | 314,000 |
| 2017/06/20 | 122 | 125 | 122 | 123 | 274,000 |
| 2017/06/19 | 123 | 123 | 122 | 122 | 154,000 |
| 2017/06/16 | 122 | 123 | 122 | 123 | 99,000 |
| 2017/06/15 | 122 | 123 | 122 | 122 | 78,000 |
| 2017/06/14 | 124 | 124 | 122 | 122 | 102,000 |
| 2017/06/13 | 124 | 124 | 123 | 123 | 89,000 |
| 2017/06/12 | 123 | 124 | 122 | 124 | 162,000 |
| 2017/06/09 | 123 | 123 | 122 | 122 | 89,000 |
| 2017/06/08 | 122 | 123 | 122 | 123 | 91,000 |
| 2017/06/07 | 121 | 122 | 121 | 121 | 83,000 |
| 2017/06/06 | 122 | 122 | 121 | 121 | 85,000 |
| 2017/06/05 | 122 | 123 | 122 | 122 | 73,000 |
| 2017/06/02 | 122 | 124 | 122 | 122 | 119,000 |
| 2017/06/01 | 121 | 122 | 121 | 122 | 107,000 |
| 2017/05/31 | 122 | 122 | 121 | 121 | 100,000 |
| 2017/05/30 | 121 | 122 | 121 | 122 | 99,000 |
| 2017/05/29 | 123 | 123 | 121 | 121 | 151,000 |
| 2017/05/26 | 123 | 123 | 122 | 123 | 88,000 |
| 2017/05/25 | 122 | 123 | 122 | 123 | 134,000 |
| 2017/05/24 | 124 | 124 | 121 | 122 | 230,000 |
| 2017/05/23 | 121 | 124 | 121 | 124 | 108,000 |
| 2017/05/22 | 121 | 122 | 121 | 121 | 78,000 |
| 2017/05/19 | 122 | 122 | 121 | 121 | 22,000 |
| 2017/05/18 | 121 | 122 | 121 | 122 | 109,000 |
| 2017/05/17 | 121 | 122 | 121 | 121 | 66,000 |
| 2017/05/16 | 123 | 123 | 121 | 121 | 154,000 |
| 2017/05/15 | 122 | 124 | 122 | 123 | 169,000 |
| 2017/05/12 | 125 | 126 | 123 | 125 | 120,000 |
| 2017/05/11 | 124 | 125 | 123 | 125 | 57,000 |
| 2017/05/10 | 124 | 124 | 123 | 124 | 74,000 |
| 2017/05/09 | 123 | 123 | 122 | 123 | 45,000 |
| 2017/05/08 | 123 | 124 | 122 | 123 | 152,000 |
| 2017/05/02 | 122 | 123 | 122 | 122 | 103,000 |
| 2017/05/01 | 123 | 123 | 122 | 123 | 100,000 |
| 2017/04/28 | 124 | 124 | 123 | 123 | 100,000 |
| 2017/04/27 | 126 | 126 | 124 | 125 | 135,000 |
| 2017/04/26 | 123 | 127 | 122 | 127 | 285,000 |
| 2017/04/25 | 121 | 123 | 121 | 123 | 104,000 |
| 2017/04/24 | 121 | 121 | 120 | 120 | 90,000 |
| 2017/04/21 | 117 | 119 | 117 | 118 | 45,000 |
| 2017/04/20 | 118 | 118 | 117 | 117 | 25,000 |
| 2017/04/19 | 117 | 118 | 117 | 117 | 52,000 |
| 2017/04/18 | 117 | 119 | 117 | 118 | 32,000 |
| 2017/04/17 | 116 | 118 | 116 | 117 | 26,000 |
| 2017/04/14 | 117 | 118 | 116 | 117 | 104,000 |
| 2017/04/13 | 117 | 118 | 115 | 118 | 107,000 |
| 2017/04/12 | 119 | 119 | 117 | 118 | 103,000 |
| 2017/04/11 | 119 | 120 | 119 | 119 | 58,000 |
| 2017/04/10 | 120 | 120 | 119 | 119 | 54,000 |
| 2017/04/07 | 119 | 120 | 119 | 119 | 86,000 |
| 2017/04/06 | 122 | 123 | 119 | 119 | 259,000 |
| 2017/04/05 | 123 | 124 | 123 | 123 | 42,000 |
| 2017/04/04 | 124 | 125 | 123 | 123 | 108,000 |
| 2017/04/03 | 124 | 125 | 123 | 124 | 45,000 |
| 2017/03/31 | 124 | 126 | 124 | 124 | 110,000 |
| 2017/03/30 | 126 | 126 | 124 | 124 | 47,000 |
| 2017/03/29 | 126 | 126 | 125 | 126 | 36,000 |
| 2017/03/28 | 125 | 126 | 124 | 126 | 73,000 |
| 2017/03/27 | 125 | 125 | 124 | 124 | 62,000 |
| 2017/03/24 | 125 | 126 | 123 | 126 | 212,000 |
| 2017/03/23 | 125 | 126 | 125 | 125 | 89,000 |
| 2017/03/22 | 125 | 126 | 125 | 125 | 46,000 |
| 2017/03/21 | 125 | 126 | 125 | 126 | 56,000 |
| 2017/03/17 | 127 | 127 | 126 | 126 | 78,000 |
| 2017/03/16 | 126 | 127 | 126 | 126 | 47,000 |
| 2017/03/15 | 128 | 128 | 126 | 126 | 88,000 |
| 2017/03/14 | 127 | 128 | 127 | 128 | 61,000 |
| 2017/03/13 | 127 | 127 | 126 | 127 | 35,000 |
| 2017/03/10 | 127 | 127 | 126 | 127 | 171,000 |
| 2017/03/09 | 126 | 126 | 125 | 126 | 42,000 |
| 2017/03/08 | 126 | 126 | 125 | 126 | 57,000 |
| 2017/03/07 | 126 | 126 | 125 | 126 | 87,000 |
| 2017/03/06 | 125 | 127 | 125 | 126 | 122,000 |
| 2017/03/03 | 126 | 127 | 125 | 125 | 136,000 |
| 2017/03/02 | 127 | 128 | 126 | 127 | 80,000 |
| 2017/03/01 | 126 | 127 | 126 | 127 | 52,000 |
| 2017/02/28 | 127 | 127 | 126 | 126 | 27,000 |
| 2017/02/27 | 127 | 127 | 126 | 126 | 119,000 |
| 2017/02/24 | 126 | 128 | 126 | 127 | 84,000 |
| 2017/02/23 | 126 | 127 | 126 | 127 | 60,000 |
| 2017/02/22 | 126 | 128 | 125 | 126 | 225,000 |
| 2017/02/21 | 126 | 126 | 125 | 126 | 124,000 |
| 2017/02/20 | 125 | 126 | 124 | 126 | 259,000 |
| 2017/02/17 | 127 | 127 | 126 | 127 | 194,000 |
| 2017/02/16 | 128 | 128 | 127 | 127 | 93,000 |
| 2017/02/15 | 129 | 129 | 127 | 129 | 435,000 |
| 2017/02/14 | 131 | 132 | 131 | 131 | 116,000 |
| 2017/02/13 | 131 | 131 | 130 | 131 | 84,000 |
| 2017/02/10 | 129 | 130 | 129 | 129 | 50,000 |
| 2017/02/09 | 128 | 129 | 127 | 128 | 182,000 |
| 2017/02/08 | 129 | 130 | 128 | 128 | 106,000 |
| 2017/02/07 | 130 | 130 | 129 | 129 | 36,000 |
| 2017/02/06 | 128 | 131 | 128 | 130 | 116,000 |
| 2017/02/03 | 128 | 129 | 128 | 128 | 78,000 |
| 2017/02/02 | 129 | 130 | 128 | 128 | 82,000 |
| 2017/02/01 | 129 | 130 | 129 | 129 | 70,000 |
| 2017/01/31 | 130 | 131 | 129 | 129 | 103,000 |
| 2017/01/30 | 132 | 132 | 130 | 130 | 118,000 |
| 2017/01/27 | 132 | 132 | 131 | 132 | 121,000 |
| 2017/01/26 | 131 | 132 | 130 | 132 | 200,000 |
| 2017/01/25 | 133 | 134 | 131 | 131 | 196,000 |
| 2017/01/24 | 131 | 132 | 131 | 132 | 62,000 |
| 2017/01/23 | 133 | 133 | 131 | 131 | 150,000 |
| 2017/01/20 | 131 | 134 | 131 | 133 | 165,000 |
| 2017/01/19 | 132 | 133 | 131 | 131 | 179,000 |
| 2017/01/18 | 130 | 131 | 128 | 131 | 315,000 |
| 2017/01/17 | 131 | 132 | 130 | 130 | 147,000 |
| 2017/01/16 | 134 | 135 | 130 | 131 | 342,000 |
| 2017/01/13 | 134 | 135 | 134 | 134 | 75,000 |
| 2017/01/12 | 136 | 136 | 133 | 134 | 307,000 |
| 2017/01/11 | 136 | 136 | 135 | 135 | 99,000 |
| 2017/01/10 | 137 | 137 | 135 | 136 | 245,000 |
| 2017/01/06 | 137 | 137 | 136 | 137 | 125,000 |
| 2017/01/05 | 137 | 138 | 137 | 138 | 104,000 |
| 2017/01/04 | 137 | 138 | 136 | 137 | 192,000 |