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
1985/12/28 2,240 2,480 2,230 2,470 313,000
1985/12/27 2,190 2,240 2,190 2,240 42,000
1985/12/26 2,160 2,160 2,130 2,130 40,000
1985/12/25 2,110 2,200 2,110 2,160 55,000
1985/12/24 2,130 2,170 2,100 2,120 133,000
1985/12/23 2,270 2,300 2,210 2,210 69,000
1985/12/21 2,290 2,300 2,270 2,280 40,000
1985/12/20 2,300 2,300 2,270 2,270 72,000
1985/12/19 2,240 2,290 2,240 2,290 62,000
1985/12/18 2,190 2,240 2,190 2,240 89,000
1985/12/17 2,200 2,200 2,180 2,200 27,000
1985/12/16 2,120 2,160 2,120 2,160 11,000
1985/12/13 2,140 2,200 2,110 2,110 339,000
1985/12/12 2,200 2,200 2,100 2,130 431,000
1985/12/11 2,200 2,210 2,200 2,210 125,000
1985/12/10 2,160 2,200 2,130 2,190 92,000
1985/12/09 2,100 2,180 2,100 2,180 40,000
1985/12/07 2,090 2,120 2,090 2,120 14,000
1985/12/06 2,150 2,160 2,090 2,090 36,000
1985/12/05 2,130 2,150 2,130 2,150 47,000
1985/12/04 2,100 2,120 2,100 2,120 14,000
1985/12/03 2,070 2,100 2,070 2,080 45,000
1985/12/02 2,090 2,090 2,070 2,080 20,000
1985/11/30 2,100 2,110 2,080 2,100 69,000
1985/11/29 2,100 2,110 2,080 2,080 35,000
1985/11/28 2,060 2,060 2,050 2,060 28,000
1985/11/27 2,070 2,070 2,060 2,060 35,000
1985/11/26 2,090 2,090 2,060 2,070 54,000
1985/11/25 2,100 2,100 2,070 2,100 7,000
1985/11/22 2,100 2,100 2,090 2,100 55,000
1985/11/21 2,150 2,160 2,060 2,100 98,000
1985/11/20 2,200 2,210 2,150 2,160 88,000
1985/11/19 2,210 2,220 2,200 2,200 91,000
1985/11/18 2,010 2,220 2,010 2,220 118,000
1985/11/16 2,060 2,070 2,020 2,030 38,000
1985/11/15 2,060 2,080 2,050 2,080 14,000
1985/11/14 2,090 2,090 2,050 2,060 43,000
1985/11/13 2,080 2,100 2,070 2,090 60,000
1985/11/12 2,140 2,140 2,090 2,100 24,000
1985/11/11 2,190 2,190 2,150 2,150 117,000
1985/11/08 2,180 2,210 2,100 2,190 146,000
1985/11/07 2,210 2,230 2,210 2,220 76,000
1985/11/06 2,380 2,380 2,290 2,290 201,000
1985/11/05 2,280 2,370 2,250 2,340 294,000
1985/11/02 2,090 2,170 2,090 2,170 168,000
1985/11/01 2,070 2,110 2,070 2,090 113,000
1985/10/31 1,990 2,070 1,990 2,050 111,000
1985/10/30 1,950 2,010 1,950 1,960 48,000
1985/10/29 2,000 2,000 1,950 1,960 38,000
1985/10/28 1,920 2,020 1,920 2,020 144,000
1985/10/26 1,930 1,970 1,920 1,950 170,000
1985/10/25 1,890 1,970 1,880 1,950 257,000
1985/10/24 1,820 1,920 1,800 1,890 350,000
1985/10/23 1,670 1,890 1,660 1,870 557,000
1985/10/22 1,700 1,730 1,530 1,680 852,000
1985/10/21 1,940 1,940 1,690 1,760 444,000
1985/10/19 2,030 2,040 2,000 2,010 47,000
1985/10/18 2,100 2,100 2,040 2,100 54,000
1985/10/17 2,070 2,090 2,050 2,090 38,000
1985/10/16 2,090 2,100 2,070 2,070 28,000
1985/10/15 2,080 2,150 2,040 2,130 113,000
1985/10/14 2,090 2,090 2,080 2,080 9,000
1985/10/11 2,130 2,130 2,100 2,110 136,000
1985/10/09 2,120 2,130 2,110 2,120 153,000
1985/10/08 2,130 2,190 2,130 2,130 262,000
1985/10/07 2,090 2,130 2,090 2,130 24,000
1985/10/05 2,090 2,130 2,070 2,130 52,000
1985/10/04 2,130 2,140 2,090 2,130 64,000
1985/10/03 1,990 2,140 1,980 2,130 94,000
1985/10/02 1,980 1,990 1,970 1,980 37,000
1985/10/01 1,970 1,990 1,970 1,980 35,000
1985/09/30 1,980 1,990 1,950 1,990 34,000
1985/09/28 1,920 1,990 1,920 1,990 22,000
1985/09/27 1,930 1,940 1,930 1,940 34,000
1985/09/26 1,960 1,960 1,920 1,930 47,000
1985/09/25 1,990 2,000 1,970 1,970 44,000
1985/09/24 2,000 2,020 1,980 2,000 98,000
1985/09/21 2,000 2,050 1,980 2,030 86,000
1985/09/20 1,950 2,010 1,940 2,010 57,000
1985/09/19 2,000 2,000 1,920 1,960 46,000
1985/09/18 2,060 2,060 1,920 2,030 110,000
1985/09/17 2,060 2,070 2,060 2,070 29,000
1985/09/13 2,120 2,120 2,090 2,090 29,000
1985/09/12 2,080 2,100 2,070 2,080 129,000
1985/09/11 2,070 2,100 2,070 2,090 74,000
1985/09/10 2,080 2,090 2,070 2,070 33,000
1985/09/09 2,080 2,100 2,070 2,080 29,000
1985/09/07 2,130 2,130 2,080 2,080 50,000
1985/09/06 2,080 2,120 2,070 2,090 50,000
1985/09/05 2,050 2,090 2,050 2,070 34,000
1985/09/04 2,140 2,140 2,060 2,090 120,000
1985/09/03 1,980 2,180 1,970 2,120 640,000
1985/09/02 1,980 1,990 1,950 1,990 41,000
1985/08/31 1,960 1,970 1,930 1,960 74,000
1985/08/30 1,980 2,000 1,920 1,980 144,000
1985/08/29 2,100 2,100 2,010 2,050 158,000
1985/08/28 1,960 2,180 1,930 2,100 511,000
1985/08/27 1,830 1,880 1,810 1,880 137,000
1985/08/26 1,730 1,850 1,730 1,800 130,000
1985/08/24 1,700 1,740 1,700 1,740 104,000
1985/08/23 1,660 1,700 1,660 1,690 117,000
1985/08/22 1,610 1,660 1,610 1,650 84,000
1985/08/21 1,630 1,630 1,590 1,600 14,000
1985/08/20 1,580 1,650 1,580 1,630 132,000
1985/08/19 1,570 1,610 1,570 1,600 33,000
1985/08/17 1,570 1,570 1,550 1,550 31,000
1985/08/16 1,590 1,590 1,570 1,570 23,000
1985/08/15 1,610 1,610 1,570 1,580 57,000
1985/08/14 1,600 1,620 1,600 1,610 120,000
1985/08/13 1,570 1,570 1,570 1,570 10,000
1985/08/12 1,580 1,580 1,570 1,570 6,000
1985/08/09 1,590 1,620 1,570 1,590 65,000
1985/08/08 1,600 1,620 1,560 1,560 51,000
1985/08/07 1,600 1,600 1,570 1,570 21,000
1985/08/06 1,570 1,620 1,560 1,600 89,000
1985/08/05 1,550 1,620 1,550 1,560 90,000
1985/08/03 1,610 1,610 1,580 1,600 14,000
1985/08/02 1,560 1,610 1,560 1,610 32,000
1985/08/01 1,620 1,620 1,550 1,550 48,000
1985/07/31 1,580 1,620 1,580 1,620 76,000
1985/07/30 1,610 1,610 1,580 1,580 18,000
1985/07/29 1,580 1,630 1,580 1,610 48,000
1985/07/27 1,580 1,600 1,580 1,600 18,000
1985/07/26 1,580 1,630 1,580 1,580 33,000
1985/07/25 1,650 1,650 1,580 1,580 422,000
1985/07/24 1,530 1,680 1,510 1,660 1,056,000
1985/07/23 1,470 1,560 1,470 1,560 158,000
1985/07/22 1,460 1,520 1,440 1,520 98,000
1985/07/20 1,470 1,470 1,460 1,460 4,000
1985/07/19 1,460 1,460 1,460 1,460 15,000
1985/07/18 1,530 1,530 1,460 1,460 77,000
1985/07/17 1,460 1,510 1,460 1,500 42,000
1985/07/16 1,470 1,480 1,460 1,460 77,000
1985/07/15 1,510 1,510 1,480 1,480 60,000
1985/07/12 1,520 1,550 1,520 1,540 89,000
1985/07/11 1,540 1,540 1,530 1,530 15,000
1985/07/10 1,550 1,550 1,530 1,550 69,000
1985/07/09 1,520 1,590 1,520 1,530 182,000
1985/07/08 1,500 1,520 1,480 1,480 65,000
1985/07/06 1,500 1,500 1,480 1,480 28,000
1985/07/05 1,460 1,500 1,450 1,480 50,000
1985/07/04 1,480 1,490 1,440 1,450 98,000
1985/07/03 1,530 1,530 1,490 1,490 47,000
1985/07/02 1,520 1,550 1,520 1,520 55,000
1985/07/01 1,540 1,540 1,490 1,520 86,000
1985/06/29 1,610 1,620 1,550 1,550 67,000
1985/06/28 1,580 1,640 1,560 1,620 619,000
1985/06/27 1,450 1,580 1,450 1,560 1,150,000
1985/06/26 1,440 1,460 1,410 1,460 258,000
1985/06/25 1,380 1,450 1,360 1,450 225,000
1985/06/24 1,400 1,400 1,380 1,380 84,000
1985/06/22 1,380 1,400 1,380 1,380 77,000
1985/06/21 1,430 1,430 1,360 1,400 407,000
1985/06/20 1,430 1,440 1,430 1,430 89,000
1985/06/19 1,430 1,450 1,430 1,450 183,000
1985/06/18 1,440 1,470 1,430 1,450 70,000
1985/06/17 1,470 1,470 1,450 1,450 54,000
1985/06/15 1,430 1,470 1,420 1,470 100,000
1985/06/14 1,420 1,460 1,400 1,450 281,000
1985/06/13 1,390 1,440 1,380 1,440 539,000
1985/06/12 1,440 1,450 1,400 1,400 596,000
1985/06/11 1,380 1,450 1,360 1,440 895,000
1985/06/10 1,370 1,430 1,360 1,400 360,000
1985/06/07 1,390 1,430 1,370 1,420 414,000
1985/06/06 1,380 1,440 1,350 1,390 909,000
1985/06/05 1,300 1,440 1,280 1,380 1,326,000
1985/06/04 1,230 1,300 1,220 1,300 674,000
1985/06/03 1,270 1,270 1,180 1,270 342,000
1985/06/01 1,240 1,270 1,210 1,270 557,000
1985/05/31 1,160 1,270 1,160 1,210 591,000
1985/05/30 1,140 1,160 1,120 1,160 273,000
1985/05/29 1,120 1,140 1,100 1,140 247,000
1985/05/28 1,070 1,140 1,070 1,130 189,000
1985/05/27 1,080 1,080 1,070 1,070 98,000
1985/05/25 1,080 1,090 1,070 1,090 54,000
1985/05/24 1,080 1,100 1,080 1,100 87,000
1985/05/23 1,100 1,110 1,070 1,100 136,000
1985/05/22 1,140 1,150 1,100 1,100 214,000
1985/05/21 1,080 1,150 1,070 1,150 280,000
1985/05/20 1,100 1,100 1,060 1,090 92,000
1985/05/18 1,040 1,110 1,040 1,100 226,000
1985/05/17 1,050 1,070 1,030 1,050 108,000
1985/05/16 1,060 1,070 1,050 1,050 69,000
1985/05/15 1,080 1,080 1,050 1,080 233,000
1985/05/14 1,080 1,090 1,060 1,070 66,000
1985/05/13 1,090 1,100 1,050 1,100 144,000
1985/05/10 1,060 1,090 1,050 1,090 123,000
1985/05/09 1,060 1,080 1,050 1,070 162,000
1985/05/08 1,120 1,120 1,060 1,070 82,000
1985/05/07 1,130 1,130 1,080 1,110 162,000
1985/05/04 1,100 1,120 1,090 1,120 138,000
1985/05/02 1,050 1,120 1,050 1,070 425,000
1985/05/01 1,070 1,110 1,040 1,060 294,000
1985/04/30 1,070 1,070 1,030 1,070 130,000
1985/04/27 1,050 1,070 1,050 1,060 78,000
1985/04/26 1,070 1,070 1,030 1,030 212,000
1985/04/25 1,070 1,070 1,040 1,070 273,000
1985/04/24 1,070 1,130 1,040 1,080 1,552,000
1985/04/23 960 1,070 960 1,070 677,000
1985/04/22 960 979 960 962 75,000
1985/04/20 984 985 980 980 25,000
1985/04/19 999 999 960 985 109,000
1985/04/18 1,040 1,050 995 999 246,000
1985/04/17 957 1,010 956 1,000 197,000
1985/04/16 953 975 949 960 130,000
1985/04/15 949 965 940 955 99,000
1985/04/12 980 990 945 950 342,000
1985/04/11 1,070 1,090 985 1,000 848,000
1985/04/10 1,060 1,120 1,030 1,060 1,323,000
1985/04/09 1,000 1,060 975 1,060 1,221,000
1985/04/08 925 965 925 965 284,000
1985/04/06 917 928 917 928 95,000
1985/04/05 914 920 912 920 180,000
1985/04/04 900 920 890 920 138,000
1985/04/02 900 920 900 920 13,000
1985/04/01 884 910 884 910 53,000
1985/03/30 900 900 895 899 18,000
1985/03/29 900 910 899 900 56,000
1985/03/28 876 890 870 890 72,000
1985/03/27 876 880 874 874 40,000
1985/03/26 875 880 875 876 32,000
1985/03/25 880 882 870 880 111,000
1985/03/23 880 884 880 880 63,000
1985/03/22 910 910 888 888 64,000
1985/03/20 918 919 910 914 69,000
1985/03/19 924 924 915 920 74,000
1985/03/18 915 924 915 921 46,000
1985/03/16 921 925 911 925 110,000
1985/03/15 922 925 921 923 51,000
1985/03/14 929 935 925 930 114,000
1985/03/13 929 930 921 930 174,000
1985/03/12 925 930 920 930 209,000
1985/03/11 925 933 921 925 220,000
1985/03/08 920 930 910 929 210,000
1985/03/07 911 930 900 913 290,000
1985/03/06 895 930 880 911 669,000
1985/03/05 875 885 870 885 69,000
1985/03/04 910 910 870 870 361,000
1985/03/02 882 910 880 900 729,000
1985/03/01 840 884 840 879 690,000
1985/02/28 830 870 830 870 373,000
1985/02/27 825 825 825 825 35,000
1985/02/26 837 842 825 825 38,000
1985/02/25 850 850 830 837 52,000
1985/02/23 810 860 810 860 664,000
1985/02/22 795 810 795 806 59,000
1985/02/21 805 810 804 805 105,000
1985/02/20 785 809 785 805 95,000
1985/02/19 778 778 775 775 116,000
1985/02/18 780 798 780 798 19,000
1985/02/16 780 800 770 800 126,000
1985/02/15 800 820 800 800 268,000
1985/02/14 769 810 750 798 273,000
1985/02/13 720 780 710 774 99,000
1985/02/12 730 730 730 730 20,000
1985/02/08 729 730 720 730 51,000
1985/02/07 710 730 710 730 45,000
1985/02/06 715 715 700 709 66,000
1985/02/05 730 730 718 718 82,000
1985/02/04 730 730 720 730 70,000
1985/02/02 730 730 725 725 73,000
1985/02/01 722 730 720 730 100,000
1985/01/31 722 730 720 730 87,000
1985/01/30 720 730 720 730 45,000
1985/01/29 740 740 723 740 179,000
1985/01/28 732 740 725 740 69,000
1985/01/26 736 737 725 737 85,000
1985/01/25 750 750 740 740 93,000
1985/01/24 765 769 755 755 96,000
1985/01/23 762 766 762 762 65,000
1985/01/22 767 770 762 767 82,000
1985/01/21 765 771 761 771 87,000
1985/01/19 767 767 765 765 29,000
1985/01/18 780 780 769 769 90,000
1985/01/17 790 797 780 788 146,000
1985/01/16 771 797 770 797 191,000
1985/01/14 790 810 760 761 698,000
1985/01/11 840 850 828 840 130,000
1985/01/10 830 830 830 830 25,000
1985/01/09 844 845 830 840 707,000
1985/01/08 825 844 815 844 92,000
1985/01/07 836 836 820 830 48,000
1985/01/05 829 836 829 836 38,000
1985/01/04 835 850 835 849 54,000

このページの先頭へ