[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 
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
2016-07-21139.00140.00131.00131.003084000416026000
2016-07-20135.00138.00129.00135.0075230001007476000
2016-07-19130.00149.00129.00144.00212660003005640000
2016-07-15130.00132.00119.00122.002449000306625000
2016-07-14118.00137.00117.00128.004191000534895000
2016-07-13119.00120.00116.00117.0035600042199000
2016-07-12111.00119.00111.00117.0052000059619000
2016-07-11111.00111.00109.00110.00360003971000
2016-07-08113.00113.00107.00107.00700007652000
2016-07-07110.00112.00110.00112.00340003775000
2016-07-06111.00113.00110.00110.00260002877000
2016-07-05111.00113.00111.00113.00320003594000
2016-07-04110.00113.00110.00113.00590006586000
2016-07-01111.00112.00111.00112.00450005006000
2016-06-30109.00112.00109.00111.00540005956000
2016-06-29107.00108.00106.00108.00280003005000
2016-06-28105.00108.00104.00107.00730007728000
2016-06-27101.00105.00101.00104.009800010038000
2016-06-24114.00114.00100.00102.0029500030401000
2016-06-23114.00115.00113.00115.00490005579000
2016-06-22110.00113.00110.00113.00350003919000
2016-06-21108.00110.00108.00110.00320003498000
2016-06-20108.00108.00107.00108.00380004096000
2016-06-17111.00112.00108.00108.00580006339000
2016-06-16111.00112.00110.00111.00260002880000
2016-06-15110.00112.00110.00112.00200002214000
2016-06-14113.00114.00111.00112.00560006294000
2016-06-13116.00116.00113.00114.00820009414000
2016-06-10118.00118.00117.00117.00640007545000
2016-06-09116.00117.00116.00117.00390004531000
2016-06-08118.00118.00116.00117.00430005034000
2016-06-07117.00118.00116.00117.00410004800000
2016-06-06116.00118.00116.00118.00370004321000
2016-06-03116.00118.00116.00118.00300003521000
2016-06-02118.00118.00116.00118.008700010172000
2016-06-01119.00120.00118.00119.00430005123000
2016-05-31120.00120.00118.00119.00330003936000
2016-05-30120.00120.00117.00119.00700008313000
2016-05-27118.00120.00118.00120.00720008613000
2016-05-26120.00120.00118.00118.00350004168000
2016-05-25119.00120.00119.00119.00820009787000
2016-05-24118.00119.00117.00119.00550006489000
2016-05-23114.00120.00112.00118.0029100034057000
2016-05-20113.00115.00113.00114.00670007627000
2016-05-19112.00114.00112.00114.00300003392000
2016-05-18114.00114.00112.00113.00390004400000
2016-05-17113.00114.00112.00112.0010400011713000
2016-05-16113.00115.00111.00111.0017400019705000
2016-05-13108.00109.00107.00107.00480005176000
2016-05-12108.00109.00108.00108.00500005409000
2016-05-11109.00109.00108.00108.00250002720000
2016-05-10108.00109.00108.00109.00270002932000
2016-05-09110.00110.00108.00108.00730007934000
2016-05-06108.00110.00108.00110.00720007838000
2016-05-02109.00109.00107.00108.00770008326000
2016-04-28110.00113.00109.00110.0011100012336000
2016-04-27110.00110.00109.00109.00210002295000
2016-04-26110.00110.00109.00110.00430004728000
2016-04-25110.00111.00109.00111.00520005728000
2016-04-22109.00110.00108.00110.00480005244000
2016-04-21108.00110.00108.00109.00600006527000
2016-04-20108.00108.00107.00107.00480005146000
2016-04-19108.00108.00108.00108.00350003780000
2016-04-18106.00108.00106.00108.00230002462000
2016-04-15108.00109.00108.00108.00400004325000
2016-04-14107.00109.00107.00109.00370003995000
2016-04-13108.00108.00107.00107.00300003229000
2016-04-12106.00108.00106.00108.00530005647000
2016-04-11107.00107.00105.00106.00510005398000
2016-04-08104.00107.00104.00106.00600006335000
2016-04-07105.00106.00105.00106.00560005908000
2016-04-06105.00107.00105.00106.00410004345000
2016-04-05109.00109.00105.00106.0014800015674000
2016-04-04110.00111.00107.00109.0012400013517000
2016-04-01106.00109.00105.00109.0015200016221000
2016-03-31107.00108.00106.00106.00220002343000
2016-03-30108.00108.00107.00107.00170001827000
2016-03-29105.00108.00104.00108.00720007673000
2016-03-28104.00104.00103.00104.00260002700000
2016-03-25102.00105.00102.00104.00690007110000
2016-03-24106.00106.00103.00103.0011000011486000
2016-03-23106.00106.00105.00105.00680007197000
2016-03-22106.00106.00106.00106.00140001484000
2016-03-18106.00106.00104.00104.00380003986000
2016-03-17105.00107.00105.00106.00340003604000
2016-03-16105.00106.00105.00105.00120001262000
2016-03-15105.00107.00105.00105.009600010166000
2016-03-14105.00106.00105.00105.009500010028000
2016-03-11103.00105.00103.00105.00500005177000
2016-03-10103.00105.00103.00105.00710007391000
2016-03-09103.00103.00101.00103.00480004904000
2016-03-08104.00104.00103.00103.00410004226000
2016-03-07105.00105.00103.00104.00430004467000
2016-03-04104.00105.00103.00103.00750007817000
2016-03-03102.00104.00102.00104.00490005058000
2016-03-02101.00103.00100.00103.0013600013843000
2016-03-01101.00101.00100.00100.00310003119000
2016-02-29102.00103.00101.00101.0013200013431000
2016-02-26102.00102.00101.00102.00190001937000
2016-02-25101.00102.00101.00102.00290002951000
2016-02-24102.00102.00101.00101.00240002442000
2016-02-23103.00103.00102.00102.00380003895000
2016-02-22102.00103.00102.00103.00160001638000
2016-02-19103.00104.00102.00102.00390004000000
2016-02-18102.00104.00102.00104.00500005145000
2016-02-17103.00104.00102.00102.00500005148000
2016-02-16104.00104.00103.00103.00490005081000
2016-02-15100.00104.00100.00104.0013600013766000
2016-02-1299.00101.0099.0099.0013300013237000
2016-02-10102.00102.0099.0099.00720007205000
2016-02-09101.00103.00100.00101.0010400010571000
2016-02-08101.00104.00100.00104.00940009582000
2016-02-05101.00102.00100.00101.00490004949000
2016-02-04104.00104.00101.00101.00530005448000
2016-02-03105.00106.00104.00105.00460004816000
2016-02-02107.00109.00105.00108.0013400014314000
2016-02-01109.00111.00108.00109.0022600024647000
2016-01-29106.00109.00104.00109.009400010029000
2016-01-28103.00105.00102.00105.00460004767000
2016-01-27102.00103.00102.00103.00300003081000
2016-01-26101.00102.00101.00101.00390003941000
2016-01-25102.00103.00101.00102.00680006937000
2016-01-22100.00102.0099.00101.0012600012665000
2016-01-21100.00101.0099.0099.00860008589000
2016-01-20103.00103.00100.00100.0013500013661000
2016-01-19104.00104.00102.00103.00550005680000
2016-01-18102.00102.00101.00102.00630006413000
2016-01-15106.00106.00104.00104.00850008897000
2016-01-14105.00105.00104.00104.00920009630000
2016-01-13103.00106.00103.00106.0017200017953000
2016-01-12110.00111.00100.00101.0023300024511000
2016-01-08113.00113.00111.00111.00720008079000
2016-01-07114.00114.00113.00114.00480005462000
2016-01-06115.00115.00114.00114.00670007686000
2016-01-05115.00116.00115.00116.00370004272000
2016-01-04116.00116.00115.00115.00430004967000
2015-12-30117.00118.00116.00116.009300010857000
2015-12-29116.00117.00115.00117.00640007429000
2015-12-28117.00117.00115.00115.0028000032512000
2015-12-25120.00121.00119.00119.00835000100055000
2015-12-24121.00122.00120.00121.0029800036136000
2015-12-22123.00123.00121.00121.0024400029674000
2015-12-21122.00123.00121.00123.0019400023683000
2015-12-18120.00122.00120.00122.0025000030284000
2015-12-17120.00122.00120.00120.0020300024480000
2015-12-16120.00121.00120.00121.0011200013476000
2015-12-15120.00120.00119.00119.0010800012927000
2015-12-14121.00121.00119.00119.0022900027544000
2015-12-11122.00122.00121.00122.0016800020470000
2015-12-10121.00121.00120.00120.009100011004000
2015-12-09121.00122.00120.00121.00710008582000
2015-12-08122.00122.00120.00121.009200011146000
2015-12-07123.00123.00121.00122.0012500015231000
2015-12-04122.00122.00121.00122.00520006335000
2015-12-03121.00123.00120.00123.0010000012157000

   ※ 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