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 |
|---|---|---|---|---|---|
| 2022/12/30 | 389 | 393 | 389 | 390 | 3,400 |
| 2022/12/29 | 397 | 397 | 381 | 390 | 24,900 |
| 2022/12/28 | 399 | 400 | 395 | 398 | 11,900 |
| 2022/12/27 | 400 | 404 | 398 | 402 | 17,100 |
| 2022/12/26 | 400 | 400 | 395 | 399 | 17,500 |
| 2022/12/23 | 394 | 398 | 393 | 398 | 5,700 |
| 2022/12/22 | 395 | 398 | 394 | 394 | 4,700 |
| 2022/12/21 | 395 | 399 | 392 | 394 | 17,400 |
| 2022/12/20 | 400 | 400 | 395 | 396 | 6,700 |
| 2022/12/19 | 397 | 398 | 396 | 396 | 8,900 |
| 2022/12/16 | 401 | 401 | 397 | 397 | 8,500 |
| 2022/12/15 | 400 | 402 | 400 | 400 | 2,600 |
| 2022/12/14 | 398 | 405 | 397 | 401 | 19,600 |
| 2022/12/13 | 400 | 400 | 397 | 399 | 5,400 |
| 2022/12/12 | 400 | 400 | 399 | 399 | 1,900 |
| 2022/12/09 | 398 | 400 | 398 | 400 | 7,600 |
| 2022/12/08 | 404 | 404 | 398 | 398 | 6,600 |
| 2022/12/07 | 399 | 403 | 399 | 401 | 6,500 |
| 2022/12/06 | 404 | 404 | 400 | 400 | 3,000 |
| 2022/12/05 | 402 | 404 | 401 | 402 | 6,600 |
| 2022/12/02 | 405 | 405 | 400 | 400 | 6,800 |
| 2022/12/01 | 406 | 408 | 404 | 405 | 4,100 |
| 2022/11/30 | 409 | 409 | 404 | 404 | 3,300 |
| 2022/11/29 | 408 | 412 | 407 | 407 | 21,600 |
| 2022/11/28 | 408 | 408 | 407 | 408 | 4,700 |
| 2022/11/25 | 408 | 408 | 404 | 405 | 6,500 |
| 2022/11/24 | 404 | 408 | 402 | 405 | 9,200 |
| 2022/11/22 | 403 | 403 | 400 | 403 | 8,200 |
| 2022/11/21 | 398 | 401 | 398 | 399 | 9,100 |
| 2022/11/18 | 398 | 401 | 398 | 399 | 8,900 |
| 2022/11/17 | 401 | 401 | 398 | 398 | 8,800 |
| 2022/11/16 | 408 | 408 | 402 | 402 | 4,500 |
| 2022/11/15 | 410 | 410 | 407 | 409 | 4,100 |
| 2022/11/14 | 407 | 415 | 405 | 415 | 11,100 |
| 2022/11/11 | 401 | 407 | 398 | 407 | 7,500 |
| 2022/11/10 | 397 | 406 | 397 | 403 | 10,100 |
| 2022/11/09 | 402 | 402 | 398 | 400 | 4,000 |
| 2022/11/08 | 406 | 408 | 398 | 398 | 25,300 |
| 2022/11/07 | 398 | 402 | 398 | 402 | 5,400 |
| 2022/11/04 | 400 | 400 | 397 | 397 | 7,000 |
| 2022/11/02 | 398 | 399 | 396 | 397 | 11,300 |
| 2022/11/01 | 396 | 398 | 396 | 398 | 5,300 |
| 2022/10/31 | 403 | 403 | 396 | 396 | 11,700 |
| 2022/10/28 | 401 | 408 | 400 | 401 | 26,900 |
| 2022/10/27 | 399 | 404 | 399 | 404 | 7,600 |
| 2022/10/26 | 402 | 408 | 400 | 401 | 8,700 |
| 2022/10/25 | 401 | 401 | 396 | 401 | 10,000 |
| 2022/10/24 | 404 | 404 | 396 | 398 | 8,300 |
| 2022/10/21 | 405 | 405 | 400 | 400 | 8,800 |
| 2022/10/20 | 411 | 411 | 404 | 408 | 6,900 |
| 2022/10/19 | 406 | 411 | 404 | 411 | 7,100 |
| 2022/10/18 | 402 | 404 | 398 | 403 | 7,900 |
| 2022/10/17 | 397 | 403 | 397 | 399 | 8,700 |
| 2022/10/14 | 398 | 400 | 397 | 397 | 10,900 |
| 2022/10/13 | 402 | 404 | 396 | 397 | 5,300 |
| 2022/10/12 | 400 | 400 | 396 | 400 | 9,700 |
| 2022/10/11 | 410 | 413 | 401 | 402 | 17,300 |
| 2022/10/07 | 420 | 422 | 416 | 416 | 12,400 |
| 2022/10/06 | 425 | 428 | 423 | 425 | 8,500 |
| 2022/10/05 | 427 | 432 | 427 | 428 | 8,000 |
| 2022/10/04 | 419 | 429 | 417 | 427 | 10,100 |
| 2022/10/03 | 410 | 423 | 409 | 416 | 15,500 |
| 2022/09/30 | 423 | 423 | 408 | 410 | 17,500 |
| 2022/09/29 | 398 | 420 | 398 | 420 | 21,000 |
| 2022/09/28 | 401 | 401 | 391 | 398 | 20,900 |
| 2022/09/27 | 422 | 422 | 404 | 405 | 29,100 |
| 2022/09/26 | 425 | 427 | 422 | 422 | 13,300 |
| 2022/09/22 | 440 | 440 | 431 | 431 | 16,200 |
| 2022/09/21 | 445 | 446 | 442 | 442 | 10,600 |
| 2022/09/20 | 449 | 449 | 446 | 449 | 10,200 |
| 2022/09/16 | 450 | 450 | 449 | 449 | 9,100 |
| 2022/09/15 | 456 | 456 | 450 | 452 | 11,100 |
| 2022/09/14 | 456 | 457 | 452 | 452 | 12,300 |
| 2022/09/13 | 459 | 460 | 457 | 458 | 4,600 |
| 2022/09/12 | 462 | 462 | 460 | 460 | 6,800 |
| 2022/09/09 | 460 | 463 | 460 | 462 | 7,200 |
| 2022/09/08 | 463 | 465 | 462 | 465 | 7,000 |
| 2022/09/07 | 462 | 463 | 458 | 461 | 10,000 |
| 2022/09/06 | 467 | 469 | 463 | 463 | 11,700 |
| 2022/09/05 | 468 | 468 | 467 | 467 | 4,400 |
| 2022/09/02 | 471 | 471 | 469 | 469 | 10,100 |
| 2022/09/01 | 476 | 476 | 471 | 472 | 10,600 |
| 2022/08/31 | 475 | 476 | 475 | 475 | 5,700 |
| 2022/08/30 | 478 | 478 | 476 | 477 | 2,900 |
| 2022/08/29 | 479 | 479 | 476 | 476 | 5,100 |
| 2022/08/26 | 478 | 479 | 477 | 479 | 4,400 |
| 2022/08/25 | 479 | 480 | 477 | 480 | 3,800 |
| 2022/08/24 | 480 | 480 | 477 | 477 | 15,200 |
| 2022/08/23 | 481 | 482 | 480 | 480 | 5,600 |
| 2022/08/22 | 480 | 485 | 480 | 482 | 6,700 |
| 2022/08/19 | 481 | 483 | 481 | 481 | 7,100 |
| 2022/08/18 | 481 | 485 | 480 | 481 | 12,300 |
| 2022/08/17 | 483 | 487 | 481 | 482 | 17,900 |
| 2022/08/16 | 488 | 488 | 481 | 487 | 11,800 |
| 2022/08/15 | 494 | 496 | 489 | 496 | 12,500 |
| 2022/08/12 | 484 | 493 | 484 | 493 | 9,300 |
| 2022/08/10 | 484 | 484 | 481 | 484 | 4,400 |
| 2022/08/09 | 484 | 484 | 481 | 482 | 5,800 |
| 2022/08/08 | 482 | 483 | 481 | 481 | 9,400 |
| 2022/08/05 | 484 | 485 | 483 | 484 | 6,400 |
| 2022/08/04 | 484 | 486 | 484 | 484 | 2,600 |
| 2022/08/03 | 491 | 491 | 484 | 484 | 7,600 |
| 2022/08/02 | 485 | 488 | 485 | 486 | 3,500 |
| 2022/08/01 | 492 | 492 | 484 | 486 | 7,400 |
| 2022/07/29 | 487 | 492 | 487 | 487 | 7,400 |
| 2022/07/28 | 502 | 502 | 486 | 486 | 49,200 |
| 2022/07/27 | 493 | 497 | 493 | 494 | 7,700 |
| 2022/07/26 | 495 | 501 | 491 | 498 | 16,900 |
| 2022/07/25 | 491 | 493 | 490 | 493 | 2,400 |
| 2022/07/22 | 495 | 495 | 491 | 491 | 4,700 |
| 2022/07/21 | 489 | 493 | 489 | 493 | 6,400 |
| 2022/07/20 | 489 | 494 | 488 | 488 | 11,200 |
| 2022/07/19 | 494 | 494 | 489 | 491 | 14,500 |
| 2022/07/15 | 496 | 498 | 495 | 495 | 3,300 |
| 2022/07/14 | 497 | 499 | 494 | 498 | 5,200 |
| 2022/07/13 | 496 | 499 | 494 | 494 | 5,000 |
| 2022/07/12 | 494 | 498 | 494 | 494 | 5,500 |
| 2022/07/11 | 498 | 498 | 494 | 494 | 6,900 |
| 2022/07/08 | 499 | 499 | 494 | 494 | 8,300 |
| 2022/07/07 | 495 | 499 | 494 | 495 | 8,500 |
| 2022/07/06 | 495 | 498 | 495 | 495 | 5,400 |
| 2022/07/05 | 496 | 496 | 495 | 495 | 3,400 |
| 2022/07/04 | 498 | 499 | 495 | 495 | 4,300 |
| 2022/07/01 | 500 | 503 | 496 | 496 | 10,300 |
| 2022/06/30 | 509 | 509 | 497 | 503 | 8,500 |
| 2022/06/29 | 501 | 507 | 498 | 507 | 12,900 |
| 2022/06/28 | 499 | 502 | 496 | 502 | 3,700 |
| 2022/06/27 | 496 | 501 | 495 | 499 | 4,600 |
| 2022/06/24 | 504 | 513 | 496 | 496 | 10,200 |
| 2022/06/23 | 496 | 503 | 496 | 500 | 2,500 |
| 2022/06/22 | 499 | 500 | 496 | 496 | 8,700 |
| 2022/06/21 | 501 | 505 | 500 | 500 | 5,100 |
| 2022/06/20 | 505 | 505 | 501 | 501 | 3,300 |
| 2022/06/17 | 502 | 504 | 501 | 502 | 7,900 |
| 2022/06/16 | 505 | 509 | 505 | 505 | 3,300 |
| 2022/06/15 | 506 | 508 | 505 | 505 | 4,200 |
| 2022/06/14 | 510 | 514 | 506 | 506 | 5,500 |
| 2022/06/13 | 512 | 513 | 510 | 512 | 3,700 |
| 2022/06/10 | 513 | 516 | 513 | 514 | 3,400 |
| 2022/06/09 | 515 | 518 | 514 | 514 | 4,600 |
| 2022/06/08 | 519 | 519 | 515 | 515 | 5,800 |
| 2022/06/07 | 516 | 519 | 515 | 515 | 3,900 |
| 2022/06/06 | 515 | 519 | 515 | 516 | 6,300 |
| 2022/06/03 | 514 | 517 | 513 | 515 | 3,500 |
| 2022/06/02 | 516 | 516 | 513 | 516 | 3,500 |
| 2022/06/01 | 515 | 517 | 513 | 517 | 3,600 |
| 2022/05/31 | 517 | 518 | 514 | 516 | 11,200 |
| 2022/05/30 | 506 | 518 | 503 | 518 | 11,100 |
| 2022/05/27 | 508 | 508 | 506 | 506 | 5,500 |
| 2022/05/26 | 508 | 510 | 508 | 508 | 6,000 |
| 2022/05/25 | 508 | 512 | 508 | 510 | 4,800 |
| 2022/05/24 | 511 | 511 | 508 | 509 | 5,800 |
| 2022/05/23 | 511 | 515 | 511 | 515 | 3,800 |
| 2022/05/20 | 509 | 510 | 507 | 510 | 3,400 |
| 2022/05/19 | 509 | 513 | 508 | 509 | 5,000 |
| 2022/05/18 | 509 | 515 | 509 | 513 | 3,700 |
| 2022/05/17 | 514 | 516 | 513 | 513 | 5,100 |
| 2022/05/16 | 520 | 524 | 516 | 518 | 6,700 |
| 2022/05/13 | 511 | 518 | 511 | 517 | 5,800 |
| 2022/05/12 | 510 | 516 | 509 | 512 | 10,800 |
| 2022/05/11 | 515 | 519 | 513 | 515 | 4,200 |
| 2022/05/10 | 512 | 519 | 512 | 515 | 5,000 |
| 2022/05/09 | 526 | 526 | 521 | 521 | 5,600 |
| 2022/05/06 | 516 | 526 | 516 | 522 | 3,000 |
| 2022/05/02 | 524 | 530 | 524 | 526 | 5,100 |
| 2022/04/28 | 518 | 526 | 518 | 524 | 5,400 |
| 2022/04/27 | 516 | 529 | 512 | 528 | 20,800 |
| 2022/04/26 | 521 | 523 | 520 | 523 | 3,000 |
| 2022/04/25 | 521 | 527 | 520 | 522 | 4,700 |
| 2022/04/22 | 524 | 526 | 522 | 525 | 2,500 |
| 2022/04/21 | 521 | 526 | 521 | 524 | 4,500 |
| 2022/04/20 | 522 | 524 | 520 | 524 | 3,300 |
| 2022/04/19 | 525 | 525 | 521 | 522 | 2,900 |
| 2022/04/18 | 522 | 526 | 521 | 523 | 4,000 |
| 2022/04/15 | 522 | 527 | 522 | 523 | 4,300 |
| 2022/04/14 | 526 | 532 | 526 | 530 | 3,800 |
| 2022/04/13 | 528 | 533 | 523 | 533 | 5,100 |
| 2022/04/12 | 533 | 533 | 526 | 528 | 5,900 |
| 2022/04/11 | 533 | 538 | 533 | 535 | 4,400 |
| 2022/04/08 | 537 | 548 | 532 | 543 | 6,300 |
| 2022/04/07 | 540 | 544 | 533 | 533 | 8,100 |
| 2022/04/06 | 542 | 545 | 541 | 544 | 4,700 |
| 2022/04/05 | 547 | 547 | 543 | 544 | 4,400 |
| 2022/04/04 | 548 | 548 | 543 | 544 | 1,300 |
| 2022/04/01 | 541 | 548 | 541 | 548 | 3,400 |
| 2022/03/31 | 542 | 548 | 542 | 545 | 5,000 |
| 2022/03/30 | 549 | 549 | 541 | 546 | 3,900 |
| 2022/03/29 | 542 | 548 | 541 | 548 | 3,700 |
| 2022/03/28 | 547 | 547 | 541 | 545 | 4,200 |
| 2022/03/25 | 545 | 548 | 544 | 546 | 4,600 |
| 2022/03/24 | 537 | 543 | 537 | 543 | 4,900 |
| 2022/03/23 | 535 | 537 | 535 | 537 | 3,500 |
| 2022/03/22 | 533 | 533 | 532 | 533 | 4,900 |
| 2022/03/18 | 531 | 533 | 530 | 533 | 4,600 |
| 2022/03/17 | 532 | 540 | 530 | 534 | 6,000 |
| 2022/03/16 | 544 | 544 | 530 | 537 | 5,500 |
| 2022/03/15 | 550 | 551 | 539 | 544 | 18,200 |
| 2022/03/14 | 520 | 546 | 520 | 546 | 11,300 |
| 2022/03/11 | 516 | 526 | 516 | 520 | 6,800 |
| 2022/03/10 | 538 | 538 | 521 | 525 | 12,300 |
| 2022/03/09 | 511 | 531 | 510 | 527 | 13,000 |
| 2022/03/08 | 517 | 520 | 513 | 519 | 12,900 |
| 2022/03/07 | 539 | 539 | 526 | 526 | 9,600 |
| 2022/03/04 | 553 | 556 | 540 | 540 | 11,700 |
| 2022/03/03 | 546 | 560 | 546 | 559 | 6,400 |
| 2022/03/02 | 549 | 549 | 542 | 546 | 3,900 |
| 2022/03/01 | 541 | 549 | 541 | 546 | 8,000 |
| 2022/02/28 | 545 | 547 | 543 | 543 | 3,100 |
| 2022/02/25 | 542 | 546 | 541 | 542 | 3,100 |
| 2022/02/24 | 547 | 547 | 540 | 543 | 8,000 |
| 2022/02/22 | 541 | 547 | 541 | 545 | 4,300 |
| 2022/02/21 | 551 | 551 | 547 | 549 | 8,200 |
| 2022/02/18 | 570 | 570 | 561 | 561 | 5,600 |
| 2022/02/17 | 572 | 575 | 571 | 571 | 3,000 |
| 2022/02/16 | 568 | 573 | 565 | 572 | 3,700 |
| 2022/02/15 | 558 | 564 | 551 | 561 | 6,200 |
| 2022/02/14 | 556 | 556 | 545 | 556 | 8,000 |
| 2022/02/10 | 549 | 556 | 543 | 556 | 5,600 |
| 2022/02/09 | 547 | 547 | 544 | 547 | 2,100 |
| 2022/02/08 | 544 | 546 | 542 | 543 | 5,000 |
| 2022/02/07 | 536 | 536 | 531 | 531 | 2,700 |
| 2022/02/04 | 532 | 534 | 526 | 532 | 6,600 |
| 2022/02/03 | 538 | 538 | 532 | 534 | 3,300 |
| 2022/02/02 | 544 | 544 | 523 | 538 | 21,000 |
| 2022/02/01 | 532 | 535 | 530 | 532 | 4,500 |
| 2022/01/31 | 530 | 532 | 530 | 531 | 1,300 |
| 2022/01/28 | 543 | 543 | 531 | 534 | 6,100 |
| 2022/01/27 | 543 | 544 | 530 | 530 | 8,100 |
| 2022/01/26 | 546 | 546 | 540 | 543 | 4,300 |
| 2022/01/25 | 536 | 540 | 536 | 540 | 3,400 |
| 2022/01/24 | 526 | 541 | 526 | 541 | 6,000 |
| 2022/01/21 | 528 | 533 | 527 | 528 | 5,700 |
| 2022/01/20 | 527 | 531 | 526 | 528 | 3,400 |
| 2022/01/19 | 530 | 531 | 527 | 527 | 4,600 |
| 2022/01/18 | 530 | 532 | 528 | 530 | 2,900 |
| 2022/01/17 | 527 | 536 | 526 | 531 | 7,800 |
| 2022/01/14 | 531 | 532 | 526 | 530 | 8,200 |
| 2022/01/13 | 545 | 547 | 534 | 534 | 9,700 |
| 2022/01/12 | 541 | 549 | 541 | 545 | 7,700 |
| 2022/01/11 | 548 | 550 | 541 | 543 | 12,100 |
| 2022/01/07 | 550 | 553 | 548 | 548 | 4,600 |
| 2022/01/06 | 557 | 557 | 546 | 547 | 10,500 |
| 2022/01/05 | 561 | 562 | 558 | 558 | 5,100 |
| 2022/01/04 | 553 | 559 | 553 | 556 | 6,600 |