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
2002/12/30 115 117 114 117 28,000
2002/12/27 114 116 114 116 41,000
2002/12/26 112 114 111 114 36,000
2002/12/25 111 113 110 113 86,000
2002/12/24 110 112 107 112 105,000
2002/12/20 102 109 102 107 143,000
2002/12/19 103 103 102 103 135,000
2002/12/18 105 106 104 105 102,000
2002/12/17 105 108 105 107 120,000
2002/12/16 108 109 106 107 69,000
2002/12/13 109 111 109 109 192,000
2002/12/12 112 114 110 113 82,000
2002/12/11 117 117 114 114 83,000
2002/12/10 115 118 112 118 206,000
2002/12/09 112 113 111 111 38,000
2002/12/06 113 115 110 112 68,000
2002/12/05 116 116 113 115 53,000
2002/12/04 117 118 115 116 62,000
2002/12/03 117 120 117 119 70,000
2002/12/02 120 120 116 116 68,000
2002/11/29 113 120 112 119 84,000
2002/11/28 112 115 112 113 67,000
2002/11/27 109 112 109 112 68,000
2002/11/26 109 114 109 111 78,000
2002/11/25 110 113 107 111 111,000
2002/11/22 111 111 108 110 72,000
2002/11/21 104 112 104 111 67,000
2002/11/20 102 114 101 104 131,000
2002/11/19 101 103 100 102 80,000
2002/11/18 115 115 100 103 121,000
2002/11/15 119 119 113 115 87,000
2002/11/14 121 122 117 119 105,000
2002/11/13 122 122 121 121 41,000
2002/11/12 123 123 121 122 141,000
2002/11/11 124 124 122 122 76,000
2002/11/08 126 126 125 126 60,000
2002/11/07 129 129 126 127 36,000
2002/11/06 128 130 126 129 102,000
2002/11/05 125 129 125 129 49,000
2002/11/01 125 126 125 126 47,000
2002/10/31 128 128 125 125 37,000
2002/10/30 127 128 126 128 48,000
2002/10/29 129 129 126 127 46,000
2002/10/28 130 130 127 129 42,000
2002/10/25 127 130 125 130 64,000
2002/10/24 131 131 125 127 58,000
2002/10/23 128 133 125 133 102,000
2002/10/22 131 132 128 128 98,000
2002/10/21 131 134 131 134 70,000
2002/10/18 133 134 133 134 29,000
2002/10/17 134 135 130 135 61,000
2002/10/16 134 135 133 134 34,000
2002/10/15 138 138 132 134 128,000
2002/10/11 124 128 122 127 87,000
2002/10/10 126 127 121 124 159,000
2002/10/09 126 129 126 126 89,000
2002/10/08 128 129 127 127 61,000
2002/10/07 131 131 126 126 79,000
2002/10/04 133 134 131 132 43,000
2002/10/03 134 134 131 134 65,000
2002/10/02 133 134 131 134 122,000
2002/10/01 140 142 126 131 459,000
2002/09/30 142 145 140 143 31,000
2002/09/27 143 145 142 145 67,000
2002/09/26 142 143 140 141 32,000
2002/09/25 142 143 140 142 48,000
2002/09/24 142 142 139 142 72,000
2002/09/20 139 143 139 142 96,000
2002/09/19 139 144 138 142 124,000
2002/09/18 138 140 137 140 41,000
2002/09/17 138 138 134 138 189,000
2002/09/13 140 140 135 137 258,000
2002/09/12 139 140 136 139 152,000
2002/09/11 142 142 135 138 215,000
2002/09/10 136 139 135 138 178,000
2002/09/09 139 139 138 139 69,000
2002/09/06 140 141 138 139 78,000
2002/09/05 139 145 139 140 135,000
2002/09/04 140 140 137 139 128,000
2002/09/03 143 143 140 140 139,000
2002/09/02 147 147 143 144 111,000
2002/08/30 147 148 144 148 203,000
2002/08/29 150 151 147 147 130,000
2002/08/28 151 152 150 152 84,000
2002/08/27 152 155 151 151 115,000
2002/08/26 150 155 150 155 53,000
2002/08/23 154 154 150 150 54,000
2002/08/22 150 154 150 154 89,000
2002/08/21 154 154 151 151 56,000
2002/08/20 151 155 150 155 86,000
2002/08/19 156 156 151 151 75,000
2002/08/16 155 158 155 158 46,000
2002/08/15 156 157 155 156 32,000
2002/08/14 155 157 154 155 28,000
2002/08/13 156 158 155 155 70,000
2002/08/12 163 163 158 158 97,000
2002/08/09 159 163 157 163 88,000
2002/08/08 155 159 155 158 49,000
2002/08/07 157 159 155 156 76,000
2002/08/06 158 158 156 156 57,000
2002/08/05 160 161 158 159 40,000
2002/08/02 159 162 158 160 40,000
2002/08/01 162 163 159 160 25,000
2002/07/31 164 164 159 161 41,000
2002/07/30 168 168 163 164 52,000
2002/07/29 156 170 156 170 175,000
2002/07/26 159 162 156 156 103,000
2002/07/25 162 162 159 159 60,000
2002/07/24 159 162 157 157 55,000
2002/07/23 160 162 159 159 39,000
2002/07/22 161 163 160 161 60,000
2002/07/19 161 163 161 161 25,000
2002/07/18 162 164 161 161 39,000
2002/07/17 162 163 160 161 46,000
2002/07/16 165 165 162 162 72,000
2002/07/15 166 167 165 165 39,000
2002/07/12 169 169 167 167 97,000
2002/07/11 166 168 165 167 57,000
2002/07/10 167 169 167 167 53,000
2002/07/09 168 168 166 168 62,000
2002/07/08 169 169 168 168 37,000
2002/07/05 169 169 168 169 38,000
2002/07/04 167 170 167 170 31,000
2002/07/03 169 170 169 170 47,000
2002/07/02 168 169 166 169 25,000
2002/07/01 167 169 167 169 22,000
2002/06/28 165 169 165 168 66,000
2002/06/27 166 168 165 166 23,000
2002/06/26 166 168 165 165 29,000
2002/06/25 169 170 164 168 75,000
2002/06/24 166 169 166 169 51,000
2002/06/21 168 169 167 167 38,000
2002/06/20 168 170 167 170 59,000
2002/06/19 173 173 168 168 75,000
2002/06/18 174 175 170 172 135,000
2002/06/17 168 176 168 171 159,000
2002/06/14 175 175 169 169 290,000
2002/06/13 172 172 169 170 67,000
2002/06/12 172 174 171 172 70,000
2002/06/11 177 177 173 175 86,000
2002/06/10 172 172 169 169 45,000
2002/06/07 170 172 168 172 90,000
2002/06/06 171 172 167 167 104,000
2002/06/05 171 172 170 170 52,000
2002/06/04 172 174 170 171 53,000
2002/06/03 173 175 172 173 45,000
2002/05/31 176 178 175 175 38,000
2002/05/30 178 178 175 177 63,000
2002/05/29 178 180 178 178 36,000
2002/05/28 179 181 179 180 45,000
2002/05/27 179 182 178 179 253,000
2002/05/24 176 179 174 179 160,000
2002/05/23 176 177 172 176 83,000
2002/05/22 176 178 174 175 144,000
2002/05/21 172 179 171 177 227,000
2002/05/20 171 172 170 170 50,000
2002/05/17 170 172 170 171 59,000
2002/05/16 170 170 167 170 101,000
2002/05/15 165 167 165 165 87,000
2002/05/14 165 167 165 166 40,000
2002/05/13 165 167 165 165 52,000
2002/05/10 167 168 165 166 64,000
2002/05/09 168 168 166 166 41,000
2002/05/08 165 166 165 165 63,000
2002/05/07 168 169 165 165 29,000
2002/05/02 165 169 165 167 40,000
2002/05/01 165 170 164 167 79,000
2002/04/30 167 168 165 165 63,000
2002/04/26 169 170 166 168 84,000
2002/04/25 170 170 169 169 43,000
2002/04/24 171 173 170 170 46,000
2002/04/23 172 173 170 170 108,000
2002/04/22 171 173 171 173 34,000
2002/04/19 170 174 170 174 35,000
2002/04/18 171 173 171 173 62,000
2002/04/17 173 173 171 173 19,000
2002/04/16 171 174 171 174 27,000
2002/04/15 175 175 169 172 38,000
2002/04/12 171 173 171 173 52,000
2002/04/11 178 178 171 171 86,000
2002/04/10 171 172 169 172 83,000
2002/04/09 171 173 171 171 77,000
2002/04/08 171 173 171 171 57,000
2002/04/05 168 171 167 170 77,000
2002/04/04 166 168 165 167 90,000
2002/04/03 168 168 165 165 103,000
2002/04/02 167 169 166 169 36,000
2002/04/01 173 173 166 167 69,000
2002/03/29 180 180 173 173 51,000
2002/03/28 180 181 180 180 25,000
2002/03/27 180 182 176 182 62,000
2002/03/26 182 182 180 180 126,000
2002/03/25 185 187 184 187 336,000
2002/03/22 184 184 182 184 129,000
2002/03/20 182 184 181 184 81,000
2002/03/19 181 182 180 182 74,000
2002/03/18 181 181 179 179 99,000
2002/03/15 177 179 176 178 76,000
2002/03/14 182 182 177 177 108,000
2002/03/13 182 186 176 177 136,000
2002/03/12 177 185 177 181 184,000
2002/03/11 174 178 174 178 165,000
2002/03/08 174 177 170 172 391,000
2002/03/07 173 178 173 177 118,000
2002/03/06 170 173 170 173 99,000
2002/03/05 172 172 167 170 101,000
2002/03/04 171 172 169 172 178,000
2002/03/01 164 170 162 168 221,000
2002/02/28 165 165 163 164 146,000
2002/02/27 165 165 162 163 123,000
2002/02/26 163 163 162 163 64,000
2002/02/25 167 168 162 164 95,000
2002/02/22 165 166 164 166 44,000
2002/02/21 161 165 160 165 91,000
2002/02/20 158 161 157 161 46,000
2002/02/19 161 162 160 162 94,000
2002/02/18 160 163 159 162 34,000
2002/02/15 160 163 156 156 68,000
2002/02/14 162 165 160 160 74,000
2002/02/13 160 164 158 162 102,000
2002/02/12 162 162 156 160 176,000
2002/02/08 147 148 145 147 149,000
2002/02/07 150 151 149 149 67,000
2002/02/06 148 149 147 149 49,000
2002/02/05 150 150 147 147 90,000
2002/02/04 150 150 148 149 89,000
2002/02/01 153 153 148 149 159,000
2002/01/31 155 157 153 153 101,000
2002/01/30 156 157 154 154 115,000
2002/01/29 158 159 156 157 53,000
2002/01/28 157 160 157 160 97,000
2002/01/25 165 165 158 159 55,000
2002/01/24 159 164 157 161 64,000
2002/01/23 160 161 156 159 67,000
2002/01/22 166 167 161 165 60,000
2002/01/21 158 168 158 167 68,000
2002/01/18 165 165 157 163 132,000
2002/01/17 150 156 150 155 78,000
2002/01/16 155 157 152 152 75,000
2002/01/15 160 161 156 156 69,000
2002/01/11 160 163 159 160 109,000
2002/01/10 168 168 162 162 41,000
2002/01/09 164 165 162 165 40,000
2002/01/08 169 169 165 165 69,000
2002/01/07 169 169 166 169 55,000
2002/01/04 169 171 167 169 18,000

このページの先頭へ