不二家(2211)の株価時系列情報
不二家の株価（初値・高値・安値・終値・出来高）時系列情報
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 640 | 644 | 629 | 642 | 148,000 |
| 1983/12/27 | 617 | 630 | 615 | 630 | 46,000 |
| 1983/12/26 | 630 | 630 | 620 | 620 | 105,000 |
| 1983/12/24 | 630 | 633 | 630 | 631 | 37,000 |
| 1983/12/23 | 649 | 649 | 635 | 640 | 155,000 |
| 1983/12/22 | 640 | 640 | 627 | 640 | 227,000 |
| 1983/12/21 | 610 | 620 | 610 | 620 | 72,000 |
| 1983/12/20 | 595 | 600 | 592 | 600 | 116,000 |
| 1983/12/19 | 590 | 598 | 590 | 597 | 145,000 |
| 1983/12/17 | 600 | 601 | 597 | 600 | 334,000 |
| 1983/12/16 | 615 | 619 | 600 | 601 | 474,000 |
| 1983/12/15 | 621 | 621 | 612 | 612 | 331,000 |
| 1983/12/14 | 626 | 630 | 620 | 620 | 460,000 |
| 1983/12/13 | 640 | 640 | 626 | 630 | 371,000 |
| 1983/12/12 | 640 | 650 | 630 | 639 | 192,000 |
| 1983/12/09 | 645 | 645 | 631 | 632 | 141,000 |
| 1983/12/08 | 635 | 640 | 631 | 640 | 168,000 |
| 1983/12/07 | 635 | 647 | 635 | 645 | 224,000 |
| 1983/12/06 | 640 | 650 | 633 | 633 | 92,000 |
| 1983/12/05 | 658 | 658 | 641 | 650 | 28,000 |
| 1983/12/03 | 669 | 669 | 650 | 658 | 82,000 |
| 1983/12/02 | 637 | 670 | 631 | 668 | 262,000 |
| 1983/12/01 | 635 | 635 | 625 | 630 | 393,000 |
| 1983/11/30 | 630 | 631 | 621 | 626 | 586,000 |
| 1983/11/29 | 659 | 659 | 625 | 629 | 783,000 |
| 1983/11/28 | 670 | 670 | 660 | 660 | 316,000 |
| 1983/11/26 | 680 | 680 | 670 | 671 | 124,000 |
| 1983/11/25 | 680 | 680 | 670 | 680 | 89,000 |
| 1983/11/24 | 680 | 680 | 675 | 680 | 81,000 |
| 1983/11/22 | 675 | 680 | 675 | 675 | 195,000 |
| 1983/11/21 | 670 | 675 | 665 | 675 | 212,000 |
| 1983/11/19 | 670 | 672 | 670 | 670 | 72,000 |
| 1983/11/18 | 672 | 673 | 670 | 670 | 210,000 |
| 1983/11/17 | 671 | 674 | 670 | 672 | 105,000 |
| 1983/11/16 | 680 | 689 | 670 | 670 | 248,000 |
| 1983/11/15 | 660 | 690 | 640 | 690 | 628,000 |
| 1983/11/14 | 670 | 671 | 660 | 660 | 273,000 |
| 1983/11/11 | 671 | 675 | 670 | 671 | 186,000 |
| 1983/11/10 | 671 | 680 | 671 | 671 | 93,000 |
| 1983/11/09 | 674 | 680 | 671 | 671 | 69,000 |
| 1983/11/08 | 672 | 675 | 671 | 672 | 55,000 |
| 1983/11/07 | 671 | 679 | 670 | 671 | 102,000 |
| 1983/11/05 | 682 | 684 | 670 | 680 | 99,000 |
| 1983/11/04 | 690 | 690 | 681 | 685 | 49,000 |
| 1983/11/02 | 681 | 690 | 680 | 680 | 141,000 |
| 1983/11/01 | 680 | 685 | 680 | 681 | 118,000 |
| 1983/10/31 | 671 | 685 | 671 | 680 | 90,000 |
| 1983/10/29 | 670 | 677 | 670 | 670 | 120,000 |
| 1983/10/28 | 680 | 681 | 670 | 675 | 327,000 |
| 1983/10/27 | 690 | 690 | 680 | 680 | 260,000 |
| 1983/10/26 | 692 | 695 | 690 | 690 | 154,000 |
| 1983/10/25 | 695 | 700 | 690 | 692 | 114,000 |
| 1983/10/24 | 710 | 710 | 691 | 691 | 131,000 |
| 1983/10/22 | 700 | 710 | 700 | 710 | 133,000 |
| 1983/10/21 | 685 | 700 | 685 | 700 | 213,000 |
| 1983/10/20 | 680 | 687 | 680 | 687 | 99,000 |
| 1983/10/19 | 682 | 683 | 680 | 680 | 487,000 |
| 1983/10/18 | 681 | 687 | 680 | 680 | 179,000 |
| 1983/10/17 | 681 | 690 | 680 | 680 | 195,000 |
| 1983/10/15 | 680 | 688 | 680 | 688 | 108,000 |
| 1983/10/14 | 690 | 695 | 681 | 681 | 283,000 |
| 1983/10/13 | 696 | 700 | 690 | 690 | 319,000 |
| 1983/10/12 | 695 | 700 | 695 | 696 | 420,000 |
| 1983/10/11 | 700 | 710 | 696 | 700 | 273,000 |
| 1983/10/07 | 710 | 720 | 706 | 708 | 594,000 |
| 1983/10/06 | 724 | 729 | 710 | 711 | 350,000 |
| 1983/10/05 | 725 | 730 | 720 | 723 | 2,633,000 |
| 1983/10/04 | 730 | 730 | 720 | 720 | 257,000 |
| 1983/10/03 | 710 | 740 | 710 | 720 | 358,000 |
| 1983/10/01 | 710 | 720 | 710 | 715 | 461,000 |
| 1983/09/30 | 720 | 725 | 707 | 715 | 860,000 |
| 1983/09/29 | 755 | 755 | 720 | 730 | 1,093,000 |
| 1983/09/28 | 758 | 780 | 751 | 765 | 4,188,000 |
| 1983/09/27 | 695 | 760 | 681 | 760 | 4,158,000 |
| 1983/09/26 | 691 | 699 | 684 | 690 | 351,000 |
| 1983/09/24 | 700 | 705 | 680 | 690 | 718,000 |
| 1983/09/22 | 660 | 680 | 660 | 680 | 357,000 |
| 1983/09/21 | 660 | 667 | 660 | 661 | 236,000 |
| 1983/09/20 | 661 | 667 | 661 | 667 | 205,000 |
| 1983/09/19 | 660 | 662 | 660 | 661 | 75,000 |
| 1983/09/17 | 661 | 667 | 660 | 661 | 243,000 |
| 1983/09/16 | 665 | 669 | 660 | 660 | 768,000 |
| 1983/09/14 | 670 | 680 | 670 | 670 | 340,000 |
| 1983/09/13 | 690 | 690 | 680 | 680 | 227,000 |
| 1983/09/12 | 700 | 706 | 685 | 685 | 532,000 |
| 1983/09/09 | 688 | 716 | 680 | 686 | 1,403,000 |
| 1983/09/08 | 650 | 690 | 650 | 690 | 522,000 |
| 1983/09/07 | 662 | 666 | 658 | 658 | 315,000 |
| 1983/09/06 | 672 | 676 | 665 | 665 | 336,000 |
| 1983/09/05 | 670 | 690 | 670 | 670 | 419,000 |
| 1983/09/03 | 672 | 679 | 670 | 670 | 367,000 |
| 1983/09/02 | 699 | 700 | 672 | 680 | 1,131,000 |
| 1983/09/01 | 715 | 717 | 700 | 702 | 1,186,000 |
| 1983/08/31 | 712 | 725 | 710 | 719 | 1,475,000 |
| 1983/08/30 | 734 | 734 | 705 | 705 | 1,431,000 |
| 1983/08/29 | 720 | 739 | 715 | 725 | 3,959,000 |
| 1983/08/27 | 683 | 720 | 680 | 700 | 3,462,000 |
| 1983/08/26 | 672 | 695 | 671 | 675 | 4,850,000 |
| 1983/08/25 | 653 | 658 | 648 | 652 | 2,027,000 |
| 1983/08/24 | 640 | 655 | 635 | 648 | 2,443,000 |
| 1983/08/23 | 635 | 635 | 626 | 633 | 526,000 |
| 1983/08/22 | 624 | 642 | 622 | 625 | 1,564,000 |
| 1983/08/20 | 622 | 622 | 615 | 622 | 127,000 |
| 1983/08/19 | 630 | 633 | 620 | 621 | 445,000 |
| 1983/08/18 | 620 | 620 | 612 | 620 | 538,000 |
| 1983/08/17 | 610 | 615 | 610 | 610 | 351,000 |
| 1983/08/16 | 610 | 615 | 608 | 610 | 706,000 |
| 1983/08/15 | 610 | 620 | 609 | 610 | 210,000 |
| 1983/08/12 | 620 | 622 | 609 | 609 | 220,000 |
| 1983/08/11 | 625 | 625 | 616 | 620 | 236,000 |
| 1983/08/10 | 638 | 640 | 615 | 616 | 1,184,000 |
| 1983/08/09 | 620 | 645 | 615 | 638 | 3,084,000 |
| 1983/08/08 | 600 | 624 | 600 | 616 | 1,030,000 |
| 1983/08/06 | 605 | 605 | 598 | 599 | 163,000 |
| 1983/08/05 | 600 | 608 | 595 | 605 | 199,000 |
| 1983/08/04 | 605 | 606 | 595 | 595 | 295,000 |
| 1983/08/03 | 589 | 618 | 589 | 605 | 1,351,000 |
| 1983/08/02 | 586 | 590 | 585 | 589 | 202,000 |
| 1983/08/01 | 590 | 590 | 585 | 585 | 158,000 |
| 1983/07/30 | 591 | 591 | 585 | 590 | 133,000 |
| 1983/07/29 | 581 | 599 | 581 | 590 | 202,000 |
| 1983/07/28 | 585 | 591 | 580 | 591 | 327,000 |
| 1983/07/27 | 585 | 590 | 585 | 585 | 298,000 |
| 1983/07/26 | 595 | 595 | 585 | 590 | 431,000 |
| 1983/07/25 | 610 | 610 | 595 | 595 | 407,000 |
| 1983/07/23 | 610 | 610 | 600 | 600 | 454,000 |
| 1983/07/22 | 592 | 600 | 590 | 590 | 212,000 |
| 1983/07/21 | 595 | 598 | 591 | 592 | 554,000 |
| 1983/07/20 | 605 | 608 | 591 | 591 | 217,000 |
| 1983/07/19 | 596 | 607 | 595 | 600 | 842,000 |
| 1983/07/18 | 597 | 610 | 592 | 598 | 210,000 |
| 1983/07/15 | 619 | 620 | 590 | 590 | 511,000 |
| 1983/07/14 | 615 | 625 | 611 | 614 | 1,622,000 |
| 1983/07/13 | 610 | 625 | 601 | 605 | 2,740,000 |
| 1983/07/12 | 585 | 614 | 585 | 605 | 2,626,000 |
| 1983/07/11 | 590 | 594 | 580 | 581 | 841,000 |
| 1983/07/09 | 590 | 595 | 585 | 585 | 691,000 |
| 1983/07/08 | 585 | 595 | 585 | 588 | 259,000 |
| 1983/07/07 | 599 | 599 | 585 | 585 | 1,769,000 |
| 1983/07/06 | 588 | 598 | 588 | 595 | 571,000 |
| 1983/07/05 | 610 | 614 | 585 | 585 | 1,983,000 |
| 1983/07/04 | 580 | 600 | 574 | 600 | 2,171,000 |
| 1983/07/02 | 557 | 570 | 556 | 561 | 143,000 |
| 1983/07/01 | 560 | 564 | 555 | 555 | 182,000 |
| 1983/06/30 | 563 | 563 | 555 | 560 | 162,000 |
| 1983/06/29 | 556 | 569 | 551 | 553 | 384,000 |
| 1983/06/28 | 560 | 560 | 555 | 555 | 209,000 |
| 1983/06/27 | 565 | 570 | 560 | 560 | 102,000 |
| 1983/06/25 | 570 | 575 | 560 | 570 | 277,000 |
| 1983/06/24 | 582 | 582 | 565 | 574 | 182,000 |
| 1983/06/23 | 555 | 580 | 555 | 580 | 307,000 |
| 1983/06/22 | 560 | 565 | 555 | 555 | 288,000 |
| 1983/06/21 | 568 | 568 | 560 | 560 | 215,000 |
| 1983/06/20 | 564 | 566 | 556 | 565 | 99,000 |
| 1983/06/17 | 560 | 565 | 555 | 555 | 239,000 |
| 1983/06/16 | 561 | 566 | 556 | 556 | 127,000 |
| 1983/06/15 | 575 | 575 | 561 | 561 | 169,000 |
| 1983/06/14 | 579 | 579 | 561 | 566 | 124,000 |
| 1983/06/13 | 588 | 588 | 577 | 577 | 273,000 |
| 1983/06/11 | 585 | 585 | 576 | 584 | 190,000 |
| 1983/06/10 | 570 | 588 | 560 | 575 | 413,000 |
| 1983/06/09 | 554 | 575 | 553 | 560 | 158,000 |
| 1983/06/08 | 560 | 561 | 550 | 551 | 328,000 |
| 1983/06/07 | 579 | 579 | 561 | 561 | 402,000 |
| 1983/06/06 | 566 | 579 | 566 | 569 | 221,000 |
| 1983/06/04 | 573 | 573 | 560 | 565 | 447,000 |
| 1983/06/03 | 592 | 593 | 576 | 583 | 520,000 |
| 1983/06/02 | 612 | 622 | 583 | 595 | 1,568,000 |
| 1983/06/01 | 585 | 640 | 578 | 607 | 6,401,000 |
| 1983/05/31 | 560 | 590 | 559 | 575 | 941,000 |
| 1983/05/30 | 554 | 560 | 548 | 558 | 441,000 |
| 1983/05/28 | 542 | 552 | 542 | 542 | 201,000 |
| 1983/05/27 | 540 | 563 | 538 | 552 | 598,000 |
| 1983/05/26 | 539 | 540 | 533 | 540 | 258,000 |
| 1983/05/25 | 535 | 540 | 533 | 533 | 182,000 |
| 1983/05/24 | 531 | 538 | 530 | 533 | 148,000 |
| 1983/05/23 | 530 | 535 | 530 | 530 | 219,000 |
| 1983/05/20 | 534 | 535 | 530 | 530 | 598,000 |
| 1983/05/19 | 540 | 542 | 535 | 536 | 216,000 |
| 1983/05/18 | 536 | 540 | 535 | 540 | 310,000 |
| 1983/05/17 | 545 | 545 | 536 | 536 | 150,000 |
| 1983/05/16 | 537 | 544 | 536 | 540 | 233,000 |
| 1983/05/14 | 549 | 549 | 540 | 545 | 123,000 |
| 1983/05/13 | 553 | 553 | 545 | 545 | 290,000 |
| 1983/05/12 | 549 | 555 | 547 | 551 | 233,000 |
| 1983/05/11 | 548 | 549 | 545 | 549 | 223,000 |
| 1983/05/10 | 557 | 559 | 545 | 545 | 207,000 |
| 1983/05/09 | 540 | 558 | 540 | 558 | 308,000 |
| 1983/05/07 | 540 | 547 | 538 | 541 | 105,000 |
| 1983/05/06 | 537 | 545 | 536 | 537 | 226,000 |
| 1983/05/04 | 540 | 549 | 536 | 536 | 353,000 |
| 1983/05/02 | 560 | 560 | 545 | 545 | 207,000 |
| 1983/04/30 | 538 | 560 | 538 | 560 | 206,000 |
| 1983/04/28 | 540 | 540 | 536 | 540 | 119,000 |
| 1983/04/27 | 537 | 540 | 535 | 535 | 149,000 |
| 1983/04/26 | 537 | 545 | 537 | 538 | 135,000 |
| 1983/04/25 | 546 | 546 | 535 | 536 | 150,000 |
| 1983/04/23 | 532 | 539 | 531 | 539 | 207,000 |
| 1983/04/22 | 531 | 544 | 531 | 542 | 211,000 |
| 1983/04/21 | 542 | 544 | 530 | 530 | 595,000 |
| 1983/04/20 | 545 | 548 | 545 | 545 | 218,000 |
| 1983/04/19 | 555 | 555 | 545 | 550 | 608,000 |
| 1983/04/18 | 554 | 559 | 552 | 552 | 152,000 |
| 1983/04/15 | 562 | 562 | 553 | 553 | 141,000 |
| 1983/04/14 | 553 | 566 | 550 | 560 | 343,000 |
| 1983/04/13 | 552 | 555 | 549 | 550 | 361,000 |
| 1983/04/12 | 561 | 562 | 552 | 560 | 522,000 |
| 1983/04/11 | 565 | 569 | 560 | 564 | 302,000 |
| 1983/04/09 | 561 | 570 | 561 | 568 | 198,000 |
| 1983/04/08 | 565 | 575 | 560 | 568 | 3,750,000 |
| 1983/04/07 | 576 | 580 | 560 | 560 | 1,143,000 |
| 1983/04/06 | 582 | 590 | 575 | 576 | 427,000 |
| 1983/04/05 | 595 | 602 | 585 | 585 | 2,648,000 |
| 1983/04/04 | 595 | 605 | 590 | 590 | 482,000 |
| 1983/04/02 | 595 | 595 | 587 | 590 | 364,000 |
| 1983/04/01 | 596 | 615 | 585 | 585 | 1,034,000 |
| 1983/03/31 | 593 | 597 | 585 | 590 | 700,000 |
| 1983/03/30 | 609 | 609 | 594 | 599 | 740,000 |
| 1983/03/29 | 618 | 622 | 602 | 610 | 1,651,000 |
| 1983/03/28 | 597 | 619 | 585 | 616 | 3,249,000 |
| 1983/03/26 | 590 | 590 | 580 | 590 | 469,000 |
| 1983/03/25 | 571 | 590 | 570 | 585 | 494,000 |
| 1983/03/24 | 585 | 588 | 571 | 572 | 584,000 |
| 1983/03/23 | 580 | 590 | 580 | 580 | 676,000 |
| 1983/03/22 | 580 | 603 | 580 | 585 | 2,187,000 |
| 1983/03/18 | 592 | 595 | 583 | 590 | 1,086,000 |
| 1983/03/17 | 588 | 598 | 575 | 582 | 2,221,000 |
| 1983/03/16 | 569 | 594 | 564 | 585 | 3,512,000 |
| 1983/03/15 | 564 | 570 | 558 | 558 | 489,000 |
| 1983/03/14 | 565 | 580 | 560 | 560 | 1,841,000 |
| 1983/03/12 | 563 | 563 | 546 | 558 | 389,000 |
| 1983/03/11 | 543 | 567 | 543 | 555 | 1,347,000 |
| 1983/03/10 | 531 | 554 | 525 | 553 | 683,000 |
| 1983/03/09 | 517 | 535 | 517 | 535 | 202,000 |
| 1983/03/08 | 515 | 520 | 515 | 517 | 97,000 |
| 1983/03/07 | 518 | 530 | 515 | 520 | 196,000 |
| 1983/03/05 | 516 | 530 | 516 | 525 | 125,000 |
| 1983/03/04 | 528 | 531 | 517 | 523 | 283,000 |
| 1983/03/03 | 535 | 536 | 527 | 528 | 328,000 |
| 1983/03/02 | 520 | 545 | 520 | 533 | 336,000 |
| 1983/03/01 | 516 | 525 | 515 | 518 | 417,000 |
| 1983/02/28 | 522 | 530 | 522 | 522 | 200,000 |
| 1983/02/26 | 541 | 548 | 520 | 520 | 511,000 |
| 1983/02/25 | 544 | 564 | 525 | 545 | 2,594,000 |
| 1983/02/24 | 497 | 550 | 475 | 550 | 2,211,000 |
| 1983/02/23 | 471 | 500 | 464 | 500 | 1,372,000 |
| 1983/02/22 | 510 | 512 | 475 | 490 | 1,463,000 |
| 1983/02/21 | 512 | 523 | 511 | 511 | 421,000 |
| 1983/02/18 | 537 | 544 | 510 | 512 | 1,214,000 |
| 1983/02/17 | 520 | 547 | 515 | 547 | 853,000 |
| 1983/02/16 | 545 | 545 | 520 | 528 | 861,000 |
| 1983/02/15 | 546 | 555 | 544 | 544 | 540,000 |
| 1983/02/14 | 554 | 559 | 546 | 550 | 252,000 |
| 1983/02/12 | 544 | 553 | 544 | 544 | 301,000 |
| 1983/02/10 | 545 | 557 | 541 | 541 | 1,323,000 |
| 1983/02/09 | 544 | 551 | 543 | 550 | 391,000 |
| 1983/02/08 | 554 | 555 | 542 | 551 | 533,000 |
| 1983/02/07 | 561 | 569 | 548 | 548 | 528,000 |
| 1983/02/05 | 569 | 569 | 551 | 551 | 270,000 |
| 1983/02/04 | 587 | 588 | 560 | 563 | 908,000 |
| 1983/02/03 | 562 | 605 | 556 | 584 | 3,929,000 |
| 1983/02/02 | 551 | 559 | 540 | 558 | 629,000 |
| 1983/02/01 | 555 | 556 | 540 | 548 | 462,000 |
| 1983/01/31 | 562 | 562 | 541 | 541 | 503,000 |
| 1983/01/29 | 553 | 560 | 547 | 552 | 639,000 |
| 1983/01/28 | 542 | 570 | 541 | 553 | 1,865,000 |
| 1983/01/27 | 555 | 555 | 540 | 541 | 732,000 |
| 1983/01/26 | 545 | 553 | 532 | 548 | 1,318,000 |
| 1983/01/25 | 520 | 552 | 515 | 540 | 1,593,000 |
| 1983/01/24 | 510 | 520 | 504 | 520 | 1,468,000 |
| 1983/01/22 | 535 | 537 | 515 | 519 | 1,333,000 |
| 1983/01/21 | 540 | 545 | 535 | 537 | 938,000 |
| 1983/01/20 | 559 | 567 | 535 | 540 | 1,661,000 |
| 1983/01/19 | 580 | 580 | 560 | 569 | 1,234,000 |
| 1983/01/18 | 551 | 576 | 550 | 561 | 1,968,000 |
| 1983/01/17 | 550 | 586 | 550 | 558 | 1,232,000 |
| 1983/01/14 | 570 | 570 | 550 | 555 | 1,988,000 |
| 1983/01/13 | 577 | 590 | 553 | 580 | 2,503,000 |
| 1983/01/12 | 596 | 606 | 586 | 592 | 7,371,000 |
| 1983/01/11 | 535 | 599 | 530 | 586 | 10,319,000 |
| 1983/01/10 | 544 | 558 | 535 | 535 | 3,909,000 |
| 1983/01/08 | 530 | 545 | 528 | 533 | 3,905,000 |
| 1983/01/07 | 523 | 560 | 500 | 535 | 12,059,000 |
| 1983/01/06 | 438 | 513 | 438 | 513 | 7,482,000 |
| 1983/01/05 | 450 | 450 | 433 | 433 | 753,000 |
| 1983/01/04 | 429 | 448 | 425 | 448 | 850,000 |