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 |
|---|---|---|---|---|---|
| 2024/12/30 | 559 | 561 | 552 | 561 | 20,200 |
| 2024/12/27 | 555 | 560 | 537 | 559 | 34,600 |
| 2024/12/26 | 543 | 559 | 543 | 552 | 35,900 |
| 2024/12/25 | 547 | 547 | 540 | 543 | 14,200 |
| 2024/12/24 | 551 | 552 | 543 | 547 | 29,000 |
| 2024/12/23 | 539 | 549 | 526 | 549 | 53,600 |
| 2024/12/20 | 553 | 553 | 531 | 540 | 53,200 |
| 2024/12/19 | 553 | 555 | 548 | 553 | 31,400 |
| 2024/12/18 | 560 | 561 | 558 | 561 | 12,200 |
| 2024/12/17 | 567 | 567 | 558 | 560 | 35,200 |
| 2024/12/16 | 564 | 572 | 558 | 569 | 29,100 |
| 2024/12/13 | 567 | 567 | 560 | 564 | 14,900 |
| 2024/12/12 | 566 | 570 | 565 | 567 | 12,600 |
| 2024/12/11 | 571 | 572 | 565 | 566 | 18,600 |
| 2024/12/10 | 574 | 574 | 567 | 571 | 12,100 |
| 2024/12/09 | 569 | 575 | 567 | 567 | 14,200 |
| 2024/12/06 | 566 | 572 | 562 | 571 | 33,900 |
| 2024/12/05 | 579 | 579 | 563 | 569 | 55,000 |
| 2024/12/04 | 593 | 593 | 574 | 581 | 48,500 |
| 2024/12/03 | 584 | 590 | 581 | 589 | 20,900 |
| 2024/12/02 | 578 | 601 | 578 | 586 | 58,500 |
| 2024/11/29 | 577 | 581 | 570 | 581 | 17,300 |
| 2024/11/28 | 570 | 579 | 570 | 578 | 23,600 |
| 2024/11/27 | 578 | 578 | 564 | 576 | 39,100 |
| 2024/11/26 | 585 | 586 | 571 | 573 | 32,600 |
| 2024/11/25 | 574 | 584 | 566 | 584 | 95,100 |
| 2024/11/22 | 568 | 568 | 561 | 565 | 34,100 |
| 2024/11/21 | 576 | 576 | 559 | 567 | 56,000 |
| 2024/11/20 | 590 | 606 | 575 | 578 | 123,500 |
| 2024/11/19 | 558 | 563 | 553 | 563 | 106,100 |
| 2024/11/18 | 567 | 573 | 563 | 563 | 45,600 |
| 2024/11/15 | 562 | 574 | 548 | 573 | 190,600 |
| 2024/11/14 | 632 | 634 | 620 | 622 | 108,500 |
| 2024/11/13 | 630 | 633 | 623 | 632 | 32,100 |
| 2024/11/12 | 620 | 629 | 619 | 622 | 43,300 |
| 2024/11/11 | 617 | 617 | 606 | 614 | 29,000 |
| 2024/11/08 | 616 | 622 | 603 | 611 | 32,800 |
| 2024/11/07 | 611 | 619 | 610 | 616 | 27,200 |
| 2024/11/06 | 610 | 616 | 605 | 611 | 18,000 |
| 2024/11/05 | 615 | 615 | 599 | 602 | 25,600 |
| 2024/11/01 | 621 | 621 | 602 | 608 | 57,500 |
| 2024/10/31 | 612 | 630 | 610 | 628 | 52,500 |
| 2024/10/30 | 607 | 627 | 605 | 605 | 119,200 |
| 2024/10/29 | 603 | 607 | 598 | 606 | 23,600 |
| 2024/10/28 | 582 | 600 | 582 | 598 | 19,000 |
| 2024/10/25 | 589 | 599 | 582 | 592 | 87,000 |
| 2024/10/24 | 573 | 592 | 569 | 590 | 46,300 |
| 2024/10/23 | 585 | 587 | 577 | 579 | 42,700 |
| 2024/10/22 | 603 | 603 | 585 | 590 | 48,800 |
| 2024/10/21 | 602 | 608 | 599 | 603 | 23,600 |
| 2024/10/18 | 610 | 615 | 600 | 601 | 81,500 |
| 2024/10/17 | 616 | 616 | 607 | 611 | 20,400 |
| 2024/10/16 | 624 | 632 | 614 | 619 | 16,200 |
| 2024/10/15 | 613 | 628 | 605 | 624 | 33,600 |
| 2024/10/11 | 610 | 614 | 609 | 612 | 5,200 |
| 2024/10/10 | 615 | 615 | 608 | 610 | 11,200 |
| 2024/10/09 | 616 | 619 | 609 | 615 | 40,000 |
| 2024/10/08 | 632 | 632 | 616 | 616 | 70,400 |
| 2024/10/07 | 634 | 638 | 628 | 631 | 29,300 |
| 2024/10/04 | 630 | 637 | 625 | 629 | 50,900 |
| 2024/10/03 | 631 | 641 | 630 | 630 | 58,600 |
| 2024/10/02 | 632 | 635 | 626 | 626 | 30,600 |
| 2024/10/01 | 632 | 642 | 632 | 639 | 8,200 |
| 2024/09/30 | 641 | 641 | 629 | 631 | 33,900 |
| 2024/09/27 | 665 | 665 | 646 | 646 | 27,900 |
| 2024/09/26 | 653 | 660 | 651 | 659 | 31,900 |
| 2024/09/25 | 664 | 664 | 650 | 652 | 39,600 |
| 2024/09/24 | 680 | 680 | 655 | 664 | 55,400 |
| 2024/09/20 | 675 | 686 | 668 | 675 | 67,300 |
| 2024/09/19 | 671 | 676 | 662 | 668 | 53,500 |
| 2024/09/18 | 667 | 673 | 659 | 666 | 40,700 |
| 2024/09/17 | 653 | 665 | 652 | 664 | 45,600 |
| 2024/09/13 | 649 | 689 | 648 | 650 | 134,700 |
| 2024/09/12 | 647 | 654 | 630 | 630 | 20,800 |
| 2024/09/11 | 642 | 649 | 631 | 637 | 48,000 |
| 2024/09/10 | 624 | 659 | 618 | 649 | 151,400 |
| 2024/09/09 | 592 | 620 | 590 | 617 | 49,400 |
| 2024/09/06 | 610 | 613 | 601 | 602 | 22,400 |
| 2024/09/05 | 598 | 614 | 595 | 603 | 27,400 |
| 2024/09/04 | 608 | 608 | 593 | 598 | 100,300 |
| 2024/09/03 | 615 | 625 | 614 | 614 | 18,800 |
| 2024/09/02 | 625 | 630 | 610 | 613 | 38,400 |
| 2024/08/30 | 618 | 620 | 611 | 618 | 28,100 |
| 2024/08/29 | 614 | 626 | 614 | 616 | 32,500 |
| 2024/08/28 | 621 | 628 | 617 | 617 | 28,600 |
| 2024/08/27 | 622 | 627 | 615 | 623 | 22,900 |
| 2024/08/26 | 624 | 634 | 622 | 625 | 38,900 |
| 2024/08/23 | 619 | 624 | 612 | 624 | 27,900 |
| 2024/08/22 | 619 | 629 | 612 | 612 | 43,800 |
| 2024/08/21 | 632 | 637 | 609 | 620 | 104,700 |
| 2024/08/20 | 638 | 656 | 630 | 635 | 87,500 |
| 2024/08/19 | 616 | 654 | 610 | 632 | 277,700 |
| 2024/08/16 | 573 | 596 | 568 | 596 | 123,200 |
| 2024/08/15 | 555 | 576 | 546 | 570 | 306,800 |
| 2024/08/14 | 609 | 618 | 597 | 604 | 205,300 |
| 2024/08/13 | 580 | 609 | 580 | 597 | 84,800 |
| 2024/08/09 | 555 | 577 | 551 | 570 | 83,300 |
| 2024/08/08 | 546 | 561 | 535 | 545 | 183,500 |
| 2024/08/07 | 538 | 572 | 538 | 556 | 47,400 |
| 2024/08/06 | 554 | 555 | 521 | 539 | 114,300 |
| 2024/08/05 | 549 | 552 | 489 | 489 | 205,500 |
| 2024/08/02 | 601 | 605 | 580 | 589 | 161,200 |
| 2024/08/01 | 647 | 651 | 612 | 631 | 138,800 |
| 2024/07/31 | 646 | 660 | 631 | 657 | 44,600 |
| 2024/07/30 | 655 | 660 | 642 | 644 | 60,700 |
| 2024/07/29 | 642 | 663 | 642 | 652 | 41,900 |
| 2024/07/26 | 637 | 648 | 635 | 639 | 26,200 |
| 2024/07/25 | 625 | 643 | 617 | 638 | 66,200 |
| 2024/07/24 | 638 | 641 | 629 | 635 | 24,300 |
| 2024/07/23 | 640 | 647 | 638 | 644 | 16,500 |
| 2024/07/22 | 652 | 652 | 633 | 637 | 39,600 |
| 2024/07/19 | 660 | 662 | 647 | 648 | 43,100 |
| 2024/07/18 | 648 | 664 | 639 | 661 | 87,600 |
| 2024/07/17 | 655 | 659 | 649 | 651 | 26,100 |
| 2024/07/16 | 655 | 668 | 652 | 658 | 81,300 |
| 2024/07/12 | 640 | 658 | 640 | 651 | 62,700 |
| 2024/07/11 | 635 | 643 | 629 | 642 | 33,700 |
| 2024/07/10 | 655 | 655 | 630 | 636 | 74,000 |
| 2024/07/09 | 651 | 654 | 643 | 645 | 45,700 |
| 2024/07/08 | 651 | 652 | 641 | 648 | 37,400 |
| 2024/07/05 | 653 | 665 | 652 | 654 | 40,800 |
| 2024/07/04 | 663 | 663 | 651 | 654 | 34,000 |
| 2024/07/03 | 667 | 668 | 652 | 659 | 70,600 |
| 2024/07/02 | 676 | 676 | 666 | 666 | 23,700 |
| 2024/07/01 | 670 | 681 | 667 | 676 | 56,900 |
| 2024/06/28 | 673 | 677 | 669 | 670 | 30,300 |
| 2024/06/27 | 679 | 681 | 670 | 670 | 24,400 |
| 2024/06/26 | 683 | 691 | 677 | 679 | 35,500 |
| 2024/06/25 | 674 | 684 | 667 | 684 | 45,000 |
| 2024/06/24 | 671 | 677 | 664 | 676 | 59,100 |
| 2024/06/21 | 685 | 686 | 676 | 676 | 30,100 |
| 2024/06/20 | 685 | 700 | 680 | 682 | 60,800 |
| 2024/06/19 | 679 | 687 | 676 | 684 | 28,700 |
| 2024/06/18 | 681 | 689 | 677 | 679 | 44,700 |
| 2024/06/17 | 677 | 679 | 666 | 677 | 64,100 |
| 2024/06/14 | 672 | 683 | 661 | 681 | 58,100 |
| 2024/06/13 | 685 | 691 | 672 | 674 | 98,400 |
| 2024/06/12 | 653 | 691 | 652 | 689 | 162,800 |
| 2024/06/11 | 645 | 661 | 645 | 655 | 36,400 |
| 2024/06/10 | 642 | 650 | 632 | 649 | 55,800 |
| 2024/06/07 | 644 | 647 | 634 | 645 | 48,900 |
| 2024/06/06 | 650 | 656 | 640 | 649 | 87,100 |
| 2024/06/05 | 659 | 663 | 637 | 650 | 120,700 |
| 2024/06/04 | 652 | 669 | 651 | 663 | 151,600 |
| 2024/06/03 | 653 | 656 | 637 | 654 | 203,100 |
| 2024/05/31 | 615 | 662 | 604 | 662 | 380,500 |
| 2024/05/30 | 620 | 639 | 592 | 608 | 1,081,400 |
| 2024/05/29 | 628 | 633 | 581 | 583 | 224,500 |
| 2024/05/28 | 616 | 630 | 614 | 616 | 38,400 |
| 2024/05/27 | 625 | 628 | 614 | 615 | 23,100 |
| 2024/05/24 | 618 | 625 | 609 | 620 | 70,000 |
| 2024/05/23 | 638 | 638 | 624 | 630 | 52,000 |
| 2024/05/22 | 654 | 655 | 634 | 641 | 78,800 |
| 2024/05/21 | 674 | 674 | 646 | 652 | 114,100 |
| 2024/05/20 | 664 | 690 | 655 | 670 | 103,500 |
| 2024/05/17 | 668 | 670 | 644 | 654 | 82,800 |
| 2024/05/16 | 685 | 714 | 636 | 664 | 258,700 |
| 2024/05/15 | 764 | 766 | 739 | 745 | 114,100 |
| 2024/05/14 | 775 | 775 | 755 | 763 | 38,700 |
| 2024/05/13 | 730 | 768 | 724 | 768 | 57,900 |
| 2024/05/10 | 742 | 742 | 718 | 723 | 44,500 |
| 2024/05/09 | 742 | 745 | 731 | 739 | 50,400 |
| 2024/05/08 | 754 | 755 | 732 | 740 | 21,600 |
| 2024/05/07 | 770 | 771 | 747 | 750 | 53,200 |
| 2024/05/02 | 766 | 779 | 762 | 767 | 37,300 |
| 2024/05/01 | 758 | 801 | 758 | 763 | 126,300 |
| 2024/04/30 | 773 | 791 | 764 | 769 | 120,400 |
| 2024/04/26 | 743 | 755 | 736 | 743 | 128,500 |
| 2024/04/25 | 760 | 774 | 736 | 749 | 68,800 |
| 2024/04/24 | 768 | 771 | 750 | 764 | 79,500 |
| 2024/04/23 | 732 | 775 | 725 | 774 | 190,800 |
| 2024/04/22 | 698 | 727 | 692 | 720 | 105,000 |
| 2024/04/19 | 666 | 687 | 661 | 681 | 63,800 |
| 2024/04/18 | 647 | 678 | 647 | 668 | 40,200 |
| 2024/04/17 | 662 | 663 | 640 | 644 | 61,800 |
| 2024/04/16 | 679 | 681 | 659 | 659 | 35,900 |
| 2024/04/15 | 673 | 688 | 673 | 681 | 41,900 |
| 2024/04/12 | 690 | 697 | 679 | 679 | 35,800 |
| 2024/04/11 | 678 | 705 | 669 | 685 | 96,300 |
| 2024/04/10 | 662 | 686 | 658 | 673 | 43,900 |
| 2024/04/09 | 656 | 670 | 652 | 662 | 46,900 |
| 2024/04/08 | 648 | 654 | 644 | 647 | 34,800 |
| 2024/04/05 | 634 | 644 | 626 | 642 | 37,700 |
| 2024/04/04 | 649 | 649 | 636 | 640 | 14,900 |
| 2024/04/03 | 633 | 647 | 629 | 641 | 16,600 |
| 2024/04/02 | 665 | 669 | 635 | 639 | 65,500 |
| 2024/04/01 | 670 | 670 | 659 | 665 | 34,100 |
| 2024/03/29 | 651 | 670 | 651 | 670 | 29,800 |
| 2024/03/28 | 660 | 663 | 641 | 641 | 26,800 |
| 2024/03/27 | 671 | 674 | 660 | 660 | 28,500 |
| 2024/03/26 | 668 | 672 | 657 | 671 | 38,400 |
| 2024/03/25 | 680 | 682 | 672 | 678 | 28,600 |
| 2024/03/22 | 693 | 693 | 679 | 684 | 29,500 |
| 2024/03/21 | 699 | 709 | 689 | 690 | 29,600 |
| 2024/03/19 | 700 | 700 | 686 | 691 | 16,800 |
| 2024/03/18 | 677 | 704 | 677 | 699 | 57,100 |
| 2024/03/15 | 688 | 688 | 670 | 679 | 23,500 |
| 2024/03/14 | 677 | 687 | 670 | 687 | 114,700 |
| 2024/03/13 | 691 | 705 | 676 | 681 | 43,900 |
| 2024/03/12 | 684 | 699 | 675 | 691 | 122,000 |
| 2024/03/11 | 700 | 705 | 678 | 685 | 138,700 |
| 2024/03/08 | 700 | 714 | 700 | 708 | 50,600 |
| 2024/03/07 | 745 | 748 | 698 | 698 | 156,500 |
| 2024/03/06 | 724 | 736 | 708 | 736 | 104,700 |
| 2024/03/05 | 747 | 755 | 722 | 724 | 79,400 |
| 2024/03/04 | 785 | 787 | 751 | 754 | 52,500 |
| 2024/03/01 | 801 | 830 | 780 | 788 | 68,900 |
| 2024/02/29 | 799 | 809 | 782 | 801 | 84,600 |
| 2024/02/28 | 737 | 805 | 735 | 799 | 166,600 |
| 2024/02/27 | 744 | 758 | 731 | 742 | 102,500 |
| 2024/02/26 | 750 | 774 | 742 | 748 | 91,900 |
| 2024/02/22 | 745 | 798 | 738 | 752 | 194,300 |
| 2024/02/21 | 684 | 757 | 684 | 749 | 347,500 |
| 2024/02/20 | 673 | 699 | 665 | 689 | 114,700 |
| 2024/02/19 | 630 | 684 | 630 | 675 | 138,700 |
| 2024/02/16 | 625 | 655 | 612 | 635 | 162,900 |
| 2024/02/15 | 604 | 648 | 588 | 628 | 582,700 |
| 2024/02/14 | 739 | 742 | 725 | 738 | 155,900 |
| 2024/02/13 | 750 | 762 | 740 | 762 | 82,700 |
| 2024/02/09 | 776 | 776 | 744 | 750 | 143,400 |
| 2024/02/08 | 778 | 800 | 772 | 784 | 77,000 |
| 2024/02/07 | 785 | 808 | 769 | 778 | 103,200 |
| 2024/02/06 | 801 | 802 | 777 | 789 | 133,000 |
| 2024/02/05 | 820 | 834 | 802 | 802 | 152,800 |
| 2024/02/02 | 810 | 855 | 802 | 829 | 397,400 |
| 2024/02/01 | 794 | 834 | 737 | 820 | 1,200,900 |
| 2024/01/31 | 749 | 749 | 749 | 749 | 32,500 |
| 2024/01/30 | 660 | 673 | 649 | 649 | 82,500 |
| 2024/01/29 | 653 | 670 | 653 | 661 | 59,300 |
| 2024/01/26 | 638 | 649 | 634 | 645 | 33,100 |
| 2024/01/25 | 628 | 649 | 622 | 642 | 31,000 |
| 2024/01/24 | 635 | 642 | 626 | 633 | 47,400 |
| 2024/01/23 | 642 | 651 | 635 | 637 | 41,000 |
| 2024/01/22 | 651 | 651 | 636 | 640 | 51,600 |
| 2024/01/19 | 657 | 657 | 646 | 651 | 41,200 |
| 2024/01/18 | 664 | 669 | 654 | 655 | 31,000 |
| 2024/01/17 | 665 | 675 | 663 | 663 | 45,200 |
| 2024/01/16 | 684 | 684 | 661 | 669 | 34,600 |
| 2024/01/15 | 669 | 691 | 669 | 685 | 40,000 |
| 2024/01/12 | 669 | 677 | 665 | 667 | 25,800 |
| 2024/01/11 | 668 | 679 | 662 | 675 | 46,000 |
| 2024/01/10 | 670 | 670 | 655 | 661 | 42,800 |
| 2024/01/09 | 651 | 675 | 651 | 669 | 52,800 |
| 2024/01/05 | 675 | 680 | 645 | 648 | 45,300 |
| 2024/01/04 | 662 | 677 | 655 | 675 | 37,800 |