[2215 東証1部] 第一屋製パン 日足 時系列データ

[2215 東証1部] 第一屋製パン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-271211.001219.001211.001217.00830010101200
2017-07-261210.001213.001209.001211.0039004720400
2017-07-251219.001219.001210.001211.0072008739300
2017-07-241212.001219.001212.001219.0040004863600
2017-07-211216.001219.001213.001213.0040004858900
2017-07-201219.001219.001215.001216.0078009487800
2017-07-191219.001219.001217.001218.0017002070300
2017-07-181221.001221.001215.001216.00860010480600
2017-07-141218.001221.001211.001220.0076009251000
2017-07-131219.001221.001217.001218.0049005972700
2017-07-121218.001220.001217.001217.0048005847900
2017-07-111218.001220.001217.001218.0034004142300
2017-07-101220.001222.001217.001217.0034004142700
2017-07-071223.001223.001217.001217.0056006827100
2017-07-061220.001222.001218.001221.0077009395200
2017-07-051221.001223.001218.001221.0036004393700
2017-07-041230.001232.001221.001221.0059007246100
2017-07-031217.001233.001217.001229.001140014007500
2017-06-301210.001222.001210.001217.0053006438200
2017-06-291204.001222.001204.001218.0073008877700
2017-06-281190.001217.001190.001207.001220014676200
2017-06-27121.00122.00121.00121.0021000025463000
2017-06-26123.00123.00121.00121.0038900047442000
2017-06-23123.00124.00122.00122.00780009561000
2017-06-22122.00123.00121.00123.00730008895000
2017-06-21124.00124.00122.00122.0031400038604000
2017-06-20122.00125.00122.00123.0027400033794000
2017-06-19123.00123.00122.00122.0015400018897000
2017-06-16122.00123.00122.00123.009900012115000
2017-06-15122.00123.00122.00122.00780009519000
2017-06-14124.00124.00122.00122.0010200012606000
2017-06-13124.00124.00123.00123.008900011024000
2017-06-12123.00124.00122.00124.0016200019910000
2017-06-09123.00123.00122.00122.008900010944000
2017-06-08122.00123.00122.00123.009100011129000
2017-06-07121.00122.00121.00121.008300010047000
2017-06-06122.00122.00121.00121.008500010366000
2017-06-05122.00123.00122.00122.00730008907000
2017-06-02122.00124.00122.00122.0011900014576000
2017-06-01121.00122.00121.00122.0010700012980000
2017-05-31122.00122.00121.00121.0010000012189000
2017-05-30121.00122.00121.00122.009900011987000
2017-05-29123.00123.00121.00121.0015100018480000
2017-05-26123.00123.00122.00123.008800010809000
2017-05-25122.00123.00122.00123.0013400016377000
2017-05-24124.00124.00121.00122.0023000028245000
2017-05-23121.00124.00121.00124.0010800013155000
2017-05-22121.00122.00121.00121.00780009439000
2017-05-19122.00122.00121.00121.00220002664000
2017-05-18121.00122.00121.00122.0010900013211000
2017-05-17121.00122.00121.00121.00660008011000
2017-05-16123.00123.00121.00121.0015400018711000
2017-05-15122.00124.00122.00123.0016900020716000
2017-05-12125.00126.00123.00125.0012000014943000
2017-05-11124.00125.00123.00125.00570007098000
2017-05-10124.00124.00123.00124.00740009171000
2017-05-09123.00123.00122.00123.00450005533000
2017-05-08123.00124.00122.00123.0015200018673000
2017-05-02122.00123.00122.00122.0010300012575000
2017-05-01123.00123.00122.00123.0010000012238000
2017-04-28124.00124.00123.00123.0010000012328000
2017-04-27126.00126.00124.00125.0013500016939000
2017-04-26123.00127.00122.00127.0028500035538000
2017-04-25121.00123.00121.00123.0010400012670000
2017-04-24121.00121.00120.00120.009000010860000
2017-04-21117.00119.00117.00118.00450005309000
2017-04-20118.00118.00117.00117.00250002929000
2017-04-19117.00118.00117.00117.00520006107000
2017-04-18117.00119.00117.00118.00320003770000
2017-04-17116.00118.00116.00117.00260003040000
2017-04-14117.00118.00116.00117.0010400012145000
2017-04-13117.00118.00115.00118.0010700012470000
2017-04-12119.00119.00117.00118.0010300012161000
2017-04-11119.00120.00119.00119.00580006917000
2017-04-10120.00120.00119.00119.00540006476000
2017-04-07119.00120.00119.00119.008600010268000
2017-04-06122.00123.00119.00119.0025900031170000
2017-04-05123.00124.00123.00123.00420005170000
2017-04-04124.00125.00123.00123.0010800013410000
2017-04-03124.00125.00123.00124.00450005581000
2017-03-31124.00126.00124.00124.0011000013771000
2017-03-30126.00126.00124.00124.00470005869000
2017-03-29126.00126.00125.00126.00360004526000
2017-03-28125.00126.00124.00126.00730009140000
2017-03-27125.00125.00124.00124.00620007727000
2017-03-24125.00126.00123.00126.0021200026369000
2017-03-23125.00126.00125.00125.008900011132000
2017-03-22125.00126.00125.00125.00460005753000
2017-03-21125.00126.00125.00126.00560007030000
2017-03-17127.00127.00126.00126.00780009887000
2017-03-16126.00127.00126.00126.00470005935000
2017-03-15128.00128.00126.00126.008800011157000
2017-03-14127.00128.00127.00128.00610007783000
2017-03-13127.00127.00126.00127.00350004443000
2017-03-10127.00127.00126.00127.0017100021693000
2017-03-09126.00126.00125.00126.00420005284000
2017-03-08126.00126.00125.00126.00570007144000
2017-03-07126.00126.00125.00126.008700010959000
2017-03-06125.00127.00125.00126.0012200015336000
2017-03-03126.00127.00125.00125.0013600017107000
2017-03-02127.00128.00126.00127.008000010155000
2017-03-01126.00127.00126.00127.00520006557000
2017-02-28127.00127.00126.00126.00270003410000
2017-02-27127.00127.00126.00126.0011900015067000
2017-02-24126.00128.00126.00127.008400010651000
2017-02-23126.00127.00126.00127.00600007571000
2017-02-22126.00128.00125.00126.0022500028437000
2017-02-21126.00126.00125.00126.0012400015546000
2017-02-20125.00126.00124.00126.0025900032382000
2017-02-17127.00127.00126.00127.0019400024488000
2017-02-16128.00128.00127.00127.009300011852000
2017-02-15129.00129.00127.00129.0043500055700000
2017-02-14131.00132.00131.00131.0011600015285000
2017-02-13131.00131.00130.00131.008400010969000
2017-02-10129.00130.00129.00129.00500006478000
2017-02-09128.00129.00127.00128.0018200023310000
2017-02-08129.00130.00128.00128.0010600013690000
2017-02-07130.00130.00129.00129.00360004655000
2017-02-06128.00131.00128.00130.0011600015052000
2017-02-03128.00129.00128.00128.007800010002000
2017-02-02129.00130.00128.00128.008200010604000
2017-02-01129.00130.00129.00129.00700009041000
2017-01-31130.00131.00129.00129.0010300013378000
2017-01-30132.00132.00130.00130.0011800015462000
2017-01-27132.00132.00131.00132.0012100015964000
2017-01-26131.00132.00130.00132.0020000026287000
2017-01-25133.00134.00131.00131.0019600025959000
2017-01-24131.00132.00131.00132.00620008128000
2017-01-23133.00133.00131.00131.0015000019726000
2017-01-20131.00134.00131.00133.0016500021885000
2017-01-19132.00133.00131.00131.0017900023532000
2017-01-18130.00131.00128.00131.0031500040812000
2017-01-17131.00132.00130.00130.0014700019211000
2017-01-16134.00135.00130.00131.0034200045101000
2017-01-13134.00135.00134.00134.007500010080000
2017-01-12136.00136.00133.00134.0030700041224000
2017-01-11136.00136.00135.00135.009900013408000
2017-01-10137.00137.00135.00136.0024500033291000
2017-01-06137.00137.00136.00137.0012500017048000
2017-01-05137.00138.00137.00138.0010400014287000
2017-01-04137.00138.00136.00137.0019200026232000
2016-12-30137.00137.00136.00137.009100012442000
2016-12-29135.00137.00135.00137.0022900031142000
2016-12-28135.00138.00135.00136.0059400080683000
2016-12-27139.00139.00136.00136.00889000122546000
2016-12-26139.00140.00138.00139.0022700031526000
2016-12-22139.00139.00137.00139.0046700064609000
2016-12-21140.00141.00138.00139.0036900051614000
2016-12-20140.00140.00139.00140.009200012851000
2016-12-19140.00141.00139.00140.0029300040934000
2016-12-16138.00141.00137.00140.0057400080089000
2016-12-15138.00138.00137.00138.009200012673000
2016-12-14139.00139.00137.00138.0028800039833000
2016-12-13137.00141.00137.00139.001255000174075000
2016-12-12137.00138.00136.00137.0020500028039000
2016-12-09138.00138.00136.00138.0020800028538000
2016-12-08137.00138.00136.00138.0012500017130000
2016-12-07136.00137.00135.00137.008700011859000
2016-12-06136.00137.00136.00136.009200012532000
2016-12-05137.00137.00135.00136.0010800014715000
2016-12-02137.00137.00136.00137.00530007260000
2016-12-01137.00138.00136.00137.0024500033566000
2016-11-30136.00137.00135.00137.0017700024176000
2016-11-29135.00136.00135.00135.0010300013951000
2016-11-28135.00136.00134.00136.009700013110000
2016-11-25136.00137.00134.00135.0041200055878000
2016-11-24134.00136.00133.00136.0028400038259000
2016-11-22133.00134.00133.00133.00570007609000
2016-11-21134.00135.00133.00134.007900010577000
2016-11-18134.00134.00133.00133.00400005340000
2016-11-17132.00134.00131.00134.009400012430000
2016-11-16135.00135.00133.00133.0011100014855000
2016-11-15136.00136.00134.00134.0013200017733000
2016-11-14134.00136.00132.00136.0028600038308000
2016-11-11136.00136.00133.00135.0014200019072000
2016-11-10134.00135.00131.00135.0016100021502000
2016-11-09136.00136.00128.00129.0032200042255000
2016-11-08135.00136.00134.00134.00700009440000
2016-11-07133.00135.00133.00134.0010000013349000
2016-11-04134.00134.00129.00131.0031200040794000
2016-11-02135.00135.00133.00134.0010000013416000
2016-11-01139.00139.00131.00136.0042400057500000
2016-10-31138.00140.00137.00139.0019300026772000
2016-10-28138.00139.00137.00139.0026700036954000
2016-10-27136.00138.00136.00138.0023200031787000
2016-10-26135.00136.00134.00136.0011400015366000
2016-10-25136.00137.00135.00135.0017000023041000
2016-10-24136.00136.00135.00135.008900012080000
2016-10-21136.00136.00134.00136.0013000017582000
2016-10-20137.00137.00135.00137.0012800017427000
2016-10-19137.00138.00134.00137.0048800066489000
2016-10-18132.00137.00131.00136.0051200068728000
2016-10-17131.00132.00131.00131.0015700020637000
2016-10-14130.00132.00130.00131.008100010597000
2016-10-13130.00132.00129.00131.0015800020685000
2016-10-12130.00131.00128.00130.0019900025758000
2016-10-11131.00131.00129.00131.00730009508000
2016-10-07130.00131.00129.00131.0014100018275000
2016-10-06129.00130.00129.00129.00690008935000
2016-10-05129.00130.00128.00128.00750009665000
2016-10-04129.00130.00129.00129.00530006841000
2016-10-03130.00130.00129.00129.00370004783000
2016-09-30129.00130.00128.00129.00520006711000
2016-09-29131.00131.00129.00129.009900012824000
2016-09-28131.00131.00129.00130.00540007031000
2016-09-27129.00131.00128.00131.0027000034896000
2016-09-26129.00131.00129.00130.0017500022746000
2016-09-23128.00129.00127.00129.0015900020386000
2016-09-21125.00127.00125.00127.0010600013369000
2016-09-20127.00127.00125.00125.00690008713000
2016-09-16125.00127.00125.00127.008000010101000
2016-09-15125.00125.00123.00125.0013700016972000
2016-09-14125.00126.00124.00125.0012100015175000
2016-09-13128.00128.00125.00126.0013300016847000
2016-09-12127.00128.00126.00128.0016100020418000
2016-09-09126.00128.00126.00127.0015400019572000
2016-09-08132.00137.00126.00127.001380000179904000
2016-09-07126.00128.00125.00128.0027700035064000
2016-09-06124.00128.00123.00127.0034700043706000
2016-09-05123.00125.00123.00124.0011900014758000
2016-09-02121.00124.00121.00123.0040900050011000
2016-09-01121.00122.00120.00120.0024700029842000
2016-08-31124.00124.00120.00121.0032600039729000
2016-08-30124.00125.00124.00124.009700012057000
2016-08-29125.00127.00123.00125.0053800067009000
2016-08-26124.00126.00123.00123.0023200028748000
2016-08-25123.00124.00122.00124.0032300039742000
2016-08-24124.00124.00122.00123.0015300018761000
2016-08-23124.00124.00123.00124.009900012233000
2016-08-22123.00124.00122.00124.0021900026932000
2016-08-19125.00125.00122.00123.0018200022476000
2016-08-18123.00127.00123.00126.0030100037415000
2016-08-17123.00125.00122.00123.0025300031164000
2016-08-16128.00129.00121.00123.0072200089896000
2016-08-15131.00132.00127.00129.0049800064168000
2016-08-12133.00136.00132.00132.00929000124490000
2016-08-10128.00131.00128.00131.0047300061202000
2016-08-09126.00128.00126.00128.0032800041803000
2016-08-08127.00127.00126.00126.0015600019747000
2016-08-05127.00127.00126.00126.0020500025871000
2016-08-04128.00129.00126.00127.0034500043907000
2016-08-03126.00129.00126.00128.0047600060538000
2016-08-02129.00129.00126.00126.0038600049273000
2016-08-01128.00130.00126.00130.0047400060780000
2016-07-29126.00130.00126.00130.0068600087640000
2016-07-28126.00126.00124.00125.0036200045177000
2016-07-27126.00127.00124.00125.00922000115493000
2016-07-26124.00129.00124.00126.001028000129442000
2016-07-25132.00133.00126.00126.001655000213777000
2016-07-22129.00138.00126.00132.004114000547631000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog