日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

不二家(2211)の株価時系列情報

不二家(2211)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
1990/12/28 710 710 701 705 5,000
1990/12/27 705 710 705 710 7,000
1990/12/26 710 710 710 710 1,000
1990/12/25 710 720 710 720 14,000
1990/12/20 725 725 710 710 11,000
1990/12/19 725 725 720 723 14,000
1990/12/18 715 715 705 705 5,000
1990/12/17 743 743 715 715 8,000
1990/12/14 703 740 703 740 15,000
1990/12/13 706 707 700 700 16,000
1990/12/12 705 707 705 706 13,000
1990/12/11 701 702 700 700 17,000
1990/12/10 720 720 700 700 31,000
1990/12/07 680 700 680 700 40,000
1990/12/06 671 680 669 670 21,000
1990/12/04 730 730 700 700 10,000
1990/12/03 741 743 741 741 7,000
1990/11/30 750 750 741 741 4,000
1990/11/29 750 750 750 750 12,000
1990/11/28 791 791 790 790 7,000
1990/11/26 805 805 785 785 4,000
1990/11/22 760 785 760 785 13,000
1990/11/21 759 759 759 759 2,000
1990/11/20 780 780 779 779 7,000
1990/11/19 779 780 779 780 7,000
1990/11/16 790 800 782 782 7,000
1990/11/15 803 803 785 791 16,000
1990/11/14 811 811 811 811 5,000
1990/11/13 800 803 800 803 8,000
1990/11/09 850 850 800 800 11,000
1990/11/07 898 898 879 880 10,000
1990/11/06 899 899 899 899 1,000
1990/11/05 900 900 900 900 3,000
1990/11/01 890 890 880 880 4,000
1990/10/31 885 891 880 890 9,000
1990/10/30 886 890 886 890 2,000
1990/10/29 885 885 885 885 6,000
1990/10/26 911 911 909 909 9,000
1990/10/25 930 930 911 911 14,000
1990/10/24 905 930 900 930 15,000
1990/10/23 900 900 900 900 17,000
1990/10/19 811 812 805 811 19,000
1990/10/18 800 801 800 801 6,000
1990/10/17 799 800 790 800 8,000
1990/10/16 800 800 800 800 15,000
1990/10/15 790 800 790 800 6,000
1990/10/12 800 800 785 785 21,000
1990/10/11 829 829 829 829 12,000
1990/10/08 800 800 785 785 14,000
1990/10/05 790 795 780 785 14,000
1990/10/04 820 820 790 800 12,000
1990/10/03 829 829 828 828 5,000
1990/10/02 790 828 790 828 28,000
1990/10/01 823 823 823 823 14,000
1990/09/27 880 880 880 880 7,000
1990/09/25 920 920 920 920 1,000
1990/09/21 901 920 900 920 5,000
1990/09/20 910 910 905 910 8,000
1990/09/19 920 920 910 910 4,000
1990/09/14 921 921 921 921 1,000
1990/09/13 930 930 920 930 10,000
1990/09/12 901 930 901 930 8,000
1990/09/11 920 920 901 901 31,000
1990/09/10 901 905 901 905 8,000
1990/09/07 900 900 900 900 8,000
1990/09/06 965 965 948 949 13,000
1990/09/05 980 980 970 975 12,000
1990/09/04 980 980 980 980 1,000
1990/09/03 981 981 981 981 6,000
1990/08/31 981 981 981 981 1,000
1990/08/30 980 980 980 980 2,000
1990/08/29 960 980 960 980 11,000
1990/08/28 951 952 950 950 8,000
1990/08/27 909 910 900 900 8,000
1990/08/24 930 936 919 919 21,000
1990/08/23 960 960 930 940 26,000
1990/08/22 1,040 1,040 1,000 1,000 32,000
1990/08/21 1,040 1,050 1,040 1,050 7,000
1990/08/20 1,040 1,040 1,040 1,040 12,000
1990/08/15 1,040 1,040 1,040 1,040 5,000
1990/08/14 1,050 1,050 1,020 1,020 16,000
1990/08/13 1,050 1,050 1,050 1,050 3,000
1990/08/07 1,130 1,130 1,040 1,060 30,000
1990/08/06 1,180 1,180 1,120 1,120 19,000
1990/08/03 1,220 1,220 1,200 1,220 23,000
1990/08/02 1,120 1,200 1,120 1,200 32,000
1990/08/01 1,200 1,200 1,170 1,170 6,000
1990/07/31 1,160 1,200 1,160 1,200 34,000
1990/07/30 1,160 1,160 1,120 1,120 6,000
1990/07/27 1,180 1,180 1,160 1,160 22,000
1990/07/26 1,190 1,190 1,180 1,180 9,000
1990/07/25 1,180 1,180 1,180 1,180 8,000
1990/07/24 1,170 1,170 1,170 1,170 2,000
1990/07/23 1,190 1,190 1,160 1,160 13,000
1990/07/20 1,200 1,210 1,190 1,190 11,000
1990/07/19 1,200 1,200 1,190 1,190 10,000
1990/07/18 1,230 1,230 1,230 1,230 6,000
1990/07/17 1,240 1,240 1,230 1,230 13,000
1990/07/16 1,260 1,260 1,210 1,210 24,000
1990/07/13 1,200 1,240 1,190 1,240 26,000
1990/07/12 1,180 1,200 1,180 1,200 26,000
1990/07/10 1,190 1,190 1,180 1,180 6,000
1990/07/09 1,200 1,200 1,190 1,190 10,000
1990/07/06 1,200 1,200 1,200 1,200 5,000
1990/07/05 1,220 1,220 1,220 1,220 3,000
1990/07/04 1,180 1,200 1,180 1,200 27,000
1990/07/03 1,200 1,200 1,180 1,180 5,000
1990/07/02 1,190 1,200 1,180 1,200 7,000
1990/06/29 1,200 1,200 1,180 1,180 3,000
1990/06/28 1,160 1,180 1,160 1,180 12,000
1990/06/27 1,160 1,170 1,160 1,160 8,000
1990/06/26 1,200 1,200 1,180 1,180 12,000
1990/06/25 1,230 1,230 1,230 1,230 4,000
1990/06/22 1,200 1,240 1,200 1,240 35,000
1990/06/21 1,180 1,180 1,170 1,170 5,000
1990/06/20 1,170 1,200 1,160 1,200 6,000
1990/06/19 1,200 1,200 1,160 1,160 29,000
1990/06/18 1,200 1,200 1,200 1,200 8,000
1990/06/15 1,210 1,210 1,200 1,200 7,000
1990/06/14 1,200 1,200 1,180 1,180 20,000
1990/06/13 1,200 1,200 1,190 1,190 3,000
1990/06/12 1,190 1,210 1,190 1,210 11,000
1990/06/11 1,200 1,200 1,180 1,190 13,000
1990/06/08 1,180 1,200 1,180 1,200 21,000
1990/06/07 1,200 1,200 1,200 1,200 8,000
1990/06/06 1,200 1,200 1,190 1,200 42,000
1990/06/05 1,200 1,200 1,180 1,180 40,000
1990/06/04 1,200 1,200 1,200 1,200 21,000
1990/06/01 1,230 1,230 1,190 1,200 44,000
1990/05/31 1,240 1,240 1,240 1,240 4,000
1990/05/30 1,210 1,220 1,210 1,220 13,000
1990/05/29 1,230 1,250 1,210 1,210 22,000
1990/05/28 1,200 1,250 1,200 1,250 10,000
1990/05/25 1,200 1,210 1,200 1,200 10,000
1990/05/24 1,210 1,210 1,200 1,210 17,000
1990/05/23 1,250 1,250 1,220 1,230 17,000
1990/05/22 1,260 1,260 1,250 1,250 2,000
1990/05/21 1,310 1,310 1,240 1,240 8,000
1990/05/18 1,310 1,340 1,300 1,320 30,000
1990/05/17 1,280 1,300 1,270 1,300 21,000
1990/05/16 1,250 1,280 1,240 1,260 39,000
1990/05/15 1,220 1,230 1,210 1,230 34,000
1990/05/14 1,200 1,200 1,160 1,200 27,000
1990/05/11 1,160 1,190 1,160 1,180 11,000
1990/05/10 1,200 1,200 1,160 1,160 19,000
1990/05/09 1,110 1,160 1,100 1,160 27,000
1990/05/08 1,080 1,080 1,070 1,070 49,000
1990/05/07 1,060 1,100 1,060 1,080 18,000
1990/05/02 1,060 1,060 1,050 1,050 2,000
1990/04/27 1,060 1,060 1,050 1,050 27,000
1990/04/26 1,060 1,060 1,050 1,050 4,000
1990/04/25 1,060 1,090 1,050 1,060 13,000
1990/04/24 1,050 1,050 1,050 1,050 15,000
1990/04/23 1,050 1,050 1,050 1,050 8,000
1990/04/20 1,100 1,120 1,100 1,100 15,000
1990/04/19 1,120 1,120 1,080 1,120 14,000
1990/04/17 1,120 1,120 1,120 1,120 1,000
1990/04/16 1,060 1,120 1,060 1,120 11,000
1990/04/13 1,130 1,130 1,120 1,120 16,000
1990/04/12 1,160 1,170 1,150 1,150 15,000
1990/04/11 1,090 1,170 1,090 1,150 48,000
1990/04/06 910 956 910 956 22,000
1990/04/05 930 931 900 900 49,000
1990/04/04 940 975 940 960 163,000
1990/03/30 1,250 1,250 1,240 1,250 9,000
1990/03/29 1,240 1,270 1,230 1,270 10,000
1990/03/28 1,240 1,250 1,240 1,250 7,000
1990/03/27 1,230 1,260 1,230 1,250 13,000
1990/03/26 1,220 1,240 1,200 1,220 21,000
1990/03/23 1,200 1,220 1,180 1,220 5,000
1990/03/22 1,260 1,260 1,170 1,170 33,000
1990/03/20 1,270 1,270 1,230 1,270 63,000
1990/03/19 1,280 1,280 1,280 1,280 16,000
1990/03/16 1,290 1,300 1,280 1,280 43,000
1990/03/15 1,290 1,290 1,290 1,290 5,000
1990/03/14 1,300 1,300 1,290 1,300 20,000
1990/03/13 1,300 1,300 1,300 1,300 50,000
1990/03/12 1,360 1,380 1,350 1,350 28,000
1990/03/09 1,380 1,400 1,350 1,350 30,000
1990/03/08 1,390 1,410 1,380 1,400 18,000
1990/03/07 1,410 1,410 1,390 1,390 25,000
1990/03/06 1,440 1,440 1,410 1,410 12,000
1990/03/05 1,430 1,450 1,420 1,450 18,000
1990/03/02 1,430 1,430 1,430 1,430 9,000
1990/03/01 1,430 1,450 1,420 1,430 18,000
1990/02/28 1,460 1,460 1,410 1,420 14,000
1990/02/27 1,430 1,440 1,400 1,440 36,000
1990/02/26 1,450 1,450 1,400 1,400 47,000
1990/02/23 1,480 1,500 1,460 1,460 42,000
1990/02/22 1,480 1,480 1,470 1,480 29,000
1990/02/21 1,500 1,550 1,480 1,480 54,000
1990/02/20 1,480 1,500 1,470 1,500 10,000
1990/02/19 1,480 1,500 1,480 1,480 9,000
1990/02/16 1,460 1,470 1,450 1,470 27,000
1990/02/15 1,480 1,480 1,410 1,460 64,000
1990/02/14 1,510 1,510 1,480 1,490 59,000
1990/02/13 1,570 1,580 1,570 1,570 22,000
1990/02/09 1,590 1,590 1,580 1,580 5,000
1990/02/08 1,600 1,600 1,580 1,580 2,000
1990/02/07 1,630 1,650 1,580 1,580 32,000
1990/02/06 1,620 1,620 1,620 1,620 5,000
1990/02/05 1,610 1,620 1,600 1,600 8,000
1990/02/02 1,600 1,600 1,600 1,600 19,000
1990/02/01 1,630 1,630 1,590 1,630 9,000
1990/01/31 1,590 1,650 1,580 1,650 51,000
1990/01/30 1,590 1,600 1,580 1,590 10,000
1990/01/29 1,580 1,600 1,580 1,600 11,000
1990/01/25 1,550 1,550 1,550 1,550 4,000
1990/01/24 1,550 1,550 1,550 1,550 11,000
1990/01/23 1,580 1,580 1,550 1,550 39,000
1990/01/22 1,570 1,580 1,570 1,580 9,000
1990/01/19 1,570 1,600 1,540 1,600 27,000
1990/01/18 1,580 1,600 1,550 1,600 28,000
1990/01/17 1,650 1,650 1,600 1,600 25,000
1990/01/16 1,570 1,620 1,560 1,620 13,000
1990/01/12 1,580 1,590 1,560 1,570 35,000
1990/01/11 1,590 1,590 1,560 1,580 49,000
1990/01/10 1,610 1,640 1,590 1,590 48,000
1990/01/09 1,650 1,650 1,600 1,600 14,000
1990/01/08 1,660 1,660 1,600 1,600 18,000
1990/01/05 1,660 1,670 1,630 1,670 32,000
1990/01/04 1,660 1,670 1,640 1,670 9,000

このページの先頭へ