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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1986/12/26 | 1,850 | 1,860 | 1,800 | 1,800 | 22,000 |
| 1986/12/25 | 1,800 | 1,830 | 1,800 | 1,830 | 18,000 |
| 1986/12/24 | 1,850 | 1,850 | 1,780 | 1,810 | 50,000 |
| 1986/12/22 | 1,650 | 1,650 | 1,650 | 1,650 | 22,000 |
| 1986/12/19 | 1,650 | 1,650 | 1,570 | 1,570 | 44,000 |
| 1986/12/18 | 1,650 | 1,680 | 1,650 | 1,650 | 34,000 |
| 1986/11/26 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1986/11/25 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 |
| 1986/11/22 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1986/11/21 | 2,760 | 2,820 | 2,760 | 2,820 | 6,000 |
| 1986/11/18 | 2,760 | 2,780 | 2,760 | 2,780 | 6,000 |
| 1986/11/17 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1986/11/14 | 2,780 | 2,780 | 2,760 | 2,760 | 3,000 |
| 1986/11/13 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 |
| 1986/11/12 | 2,790 | 2,790 | 2,790 | 2,790 | 150,000 |
| 1986/11/11 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 1986/11/10 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1986/11/07 | 2,750 | 2,800 | 2,750 | 2,800 | 8,000 |
| 1986/11/06 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1986/11/01 | 2,780 | 2,800 | 2,780 | 2,800 | 5,000 |
| 1986/10/31 | 2,750 | 2,800 | 2,750 | 2,800 | 13,000 |
| 1986/10/30 | 2,690 | 2,750 | 2,690 | 2,750 | 7,000 |
| 1986/10/28 | 2,690 | 2,700 | 2,690 | 2,700 | 6,000 |
| 1986/10/27 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
| 1986/10/25 | 2,690 | 2,690 | 2,690 | 2,690 | 6,000 |
| 1986/10/23 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1986/10/17 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1986/10/16 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 |
| 1986/10/15 | 2,770 | 2,800 | 2,770 | 2,800 | 5,000 |
| 1986/10/09 | 2,750 | 2,850 | 2,750 | 2,850 | 12,000 |
| 1986/10/08 | 2,870 | 2,870 | 2,800 | 2,800 | 12,000 |
| 1986/10/07 | 2,850 | 2,850 | 2,850 | 2,850 | 9,000 |
| 1986/10/04 | 2,890 | 2,890 | 2,890 | 2,890 | 100,000 |
| 1986/10/02 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1986/09/30 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1986/09/26 | 2,960 | 2,970 | 2,960 | 2,970 | 4,000 |
| 1986/09/25 | 2,950 | 3,000 | 2,950 | 3,000 | 7,000 |
| 1986/09/24 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1986/09/22 | 2,970 | 2,970 | 2,970 | 2,970 | 5,000 |
| 1986/09/18 | 2,960 | 3,000 | 2,960 | 3,000 | 5,000 |
| 1986/09/17 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1986/09/12 | 2,960 | 2,960 | 2,960 | 2,960 | 4,000 |
| 1986/09/11 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 |
| 1986/09/10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1986/09/09 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1986/09/05 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1986/09/04 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 1986/09/03 | 3,150 | 3,150 | 3,150 | 3,150 | 267,000 |
| 1986/09/01 | 3,140 | 3,150 | 3,140 | 3,150 | 6,000 |
| 1986/08/30 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1986/08/29 | 3,000 | 3,000 | 3,000 | 3,000 | 17,000 |
| 1986/08/28 | 2,900 | 2,900 | 2,900 | 2,900 | 38,000 |
| 1986/08/26 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1986/08/23 | 2,470 | 2,500 | 2,470 | 2,500 | 10,000 |
| 1986/08/20 | 2,800 | 2,800 | 2,770 | 2,770 | 3,000 |
| 1986/08/19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1986/08/18 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
| 1986/08/15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1986/08/14 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
| 1986/08/13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1986/08/11 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1986/08/08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1986/08/07 | 3,000 | 3,000 | 2,960 | 3,000 | 4,000 |
| 1986/08/06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1986/08/05 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 |
| 1986/08/04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1986/08/01 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1986/07/31 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1986/07/30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1986/07/29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1986/07/28 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1986/07/26 | 3,020 | 3,020 | 3,020 | 3,020 | 5,000 |
| 1986/07/25 | 3,020 | 3,020 | 3,000 | 3,020 | 4,000 |
| 1986/07/22 | 2,980 | 2,980 | 2,980 | 2,980 | 5,000 |
| 1986/07/21 | 3,000 | 3,000 | 2,980 | 2,980 | 3,000 |
| 1986/07/19 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1986/07/16 | 3,130 | 3,130 | 3,090 | 3,090 | 3,000 |
| 1986/07/15 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 |
| 1986/07/14 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 |
| 1986/07/11 | 3,160 | 3,160 | 3,110 | 3,110 | 8,000 |
| 1986/07/10 | 3,140 | 3,140 | 3,140 | 3,140 | 7,000 |
| 1986/07/05 | 3,470 | 3,500 | 3,420 | 3,500 | 20,000 |
| 1986/07/04 | 3,400 | 3,450 | 3,350 | 3,450 | 18,000 |
| 1986/07/03 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1986/07/02 | 3,520 | 3,520 | 3,460 | 3,470 | 17,000 |
| 1986/07/01 | 3,640 | 3,640 | 3,640 | 3,640 | 25,000 |
| 1986/06/30 | 3,600 | 3,600 | 3,600 | 3,600 | 48,000 |
| 1986/06/26 | 3,300 | 3,330 | 3,300 | 3,300 | 5,000 |
| 1986/06/25 | 3,280 | 3,300 | 3,280 | 3,290 | 26,000 |
| 1986/06/24 | 3,290 | 3,300 | 3,290 | 3,290 | 22,000 |
| 1986/06/23 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 |
| 1986/06/21 | 3,190 | 3,210 | 3,190 | 3,200 | 9,000 |
| 1986/06/20 | 3,150 | 3,200 | 3,150 | 3,200 | 14,000 |
| 1986/06/19 | 3,240 | 3,240 | 3,160 | 3,160 | 27,000 |
| 1986/06/18 | 3,220 | 3,220 | 3,220 | 3,220 | 36,000 |
| 1986/06/12 | 2,780 | 2,820 | 2,780 | 2,820 | 505,000 |
| 1986/06/11 | 2,800 | 2,820 | 2,800 | 2,820 | 4,000 |
| 1986/06/10 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1986/06/09 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1986/06/07 | 3,000 | 3,000 | 2,980 | 2,980 | 10,000 |
| 1986/06/06 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1986/06/05 | 2,920 | 2,970 | 2,910 | 2,910 | 13,000 |
| 1986/06/04 | 2,880 | 2,900 | 2,880 | 2,900 | 6,000 |
| 1986/06/03 | 2,820 | 2,860 | 2,820 | 2,860 | 15,000 |
| 1986/06/02 | 2,800 | 2,810 | 2,800 | 2,800 | 6,000 |
| 1986/05/31 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1986/05/30 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 |
| 1986/05/29 | 2,690 | 2,710 | 2,680 | 2,710 | 22,000 |
| 1986/05/28 | 2,710 | 2,710 | 2,710 | 2,710 | 8,000 |
| 1986/05/23 | 3,050 | 3,050 | 3,050 | 3,050 | 54,000 |
| 1986/05/17 | 2,550 | 2,550 | 2,550 | 2,550 | 51,000 |
| 1986/05/16 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 |
| 1986/05/14 | 2,770 | 2,770 | 2,770 | 2,770 | 8,000 |
| 1986/05/13 | 2,870 | 2,870 | 2,870 | 2,870 | 35,000 |
| 1986/05/09 | 3,070 | 3,070 | 3,070 | 3,070 | 27,000 |
| 1986/05/02 | 3,470 | 3,470 | 3,470 | 3,470 | 39,000 |
| 1986/04/30 | 3,790 | 3,790 | 3,790 | 3,790 | 148,000 |
| 1986/04/28 | 3,770 | 3,770 | 3,770 | 3,770 | 250,000 |
| 1986/04/26 | 3,670 | 3,670 | 3,670 | 3,670 | 65,000 |
| 1986/04/25 | 3,570 | 3,570 | 3,570 | 3,570 | 89,000 |
| 1986/04/24 | 3,470 | 3,470 | 3,470 | 3,470 | 74,000 |
| 1986/04/23 | 3,370 | 3,370 | 3,370 | 3,370 | 72,000 |
| 1986/04/21 | 3,170 | 3,170 | 3,170 | 3,170 | 56,000 |
| 1986/04/19 | 3,070 | 3,070 | 3,070 | 3,070 | 57,000 |
| 1986/04/16 | 2,720 | 2,770 | 2,720 | 2,770 | 27,000 |
| 1986/04/15 | 2,730 | 2,730 | 2,700 | 2,710 | 17,000 |
| 1986/04/14 | 2,740 | 2,740 | 2,740 | 2,740 | 7,000 |
| 1986/04/11 | 2,890 | 2,900 | 2,810 | 2,810 | 28,000 |
| 1986/04/10 | 3,000 | 3,000 | 2,910 | 2,910 | 14,000 |
| 1986/04/09 | 2,910 | 3,000 | 2,910 | 3,000 | 53,000 |
| 1986/04/08 | 2,920 | 2,940 | 2,910 | 2,920 | 16,000 |
| 1986/04/07 | 2,950 | 2,960 | 2,930 | 2,940 | 73,000 |
| 1986/04/05 | 2,950 | 2,960 | 2,930 | 2,950 | 312,000 |
| 1986/04/04 | 2,890 | 2,890 | 2,890 | 2,890 | 39,000 |
| 1986/04/03 | 2,790 | 2,790 | 2,790 | 2,790 | 48,000 |
| 1986/04/01 | 2,650 | 2,650 | 2,610 | 2,630 | 65,000 |
| 1986/03/28 | 2,550 | 2,550 | 2,530 | 2,550 | 46,000 |
| 1986/03/26 | 2,540 | 2,540 | 2,490 | 2,490 | 16,000 |
| 1986/03/25 | 2,540 | 2,550 | 2,540 | 2,550 | 10,000 |
| 1986/03/24 | 2,550 | 2,580 | 2,550 | 2,580 | 74,000 |
| 1986/03/20 | 2,520 | 2,540 | 2,520 | 2,530 | 89,000 |
| 1986/03/19 | 2,500 | 2,500 | 2,470 | 2,500 | 37,000 |
| 1986/03/18 | 2,470 | 2,470 | 2,460 | 2,470 | 19,000 |
| 1986/03/17 | 2,430 | 2,450 | 2,420 | 2,450 | 18,000 |
| 1986/03/15 | 2,420 | 2,420 | 2,420 | 2,420 | 7,000 |
| 1986/03/14 | 2,420 | 2,420 | 2,410 | 2,410 | 15,000 |
| 1986/03/13 | 2,410 | 2,440 | 2,400 | 2,400 | 26,000 |
| 1986/03/12 | 2,470 | 2,470 | 2,420 | 2,420 | 13,000 |
| 1986/03/11 | 2,450 | 2,450 | 2,450 | 2,450 | 26,000 |
| 1986/03/10 | 2,420 | 2,420 | 2,400 | 2,400 | 28,000 |
| 1986/03/07 | 2,410 | 2,410 | 2,390 | 2,400 | 23,000 |
| 1986/03/06 | 2,420 | 2,420 | 2,420 | 2,420 | 15,000 |
| 1986/03/05 | 2,300 | 2,420 | 2,300 | 2,420 | 14,000 |
| 1986/03/04 | 2,440 | 2,440 | 2,340 | 2,340 | 49,000 |
| 1986/03/03 | 2,440 | 2,440 | 2,400 | 2,440 | 292,000 |
| 1986/03/01 | 2,420 | 2,440 | 2,420 | 2,440 | 14,000 |
| 1986/02/28 | 2,450 | 2,450 | 2,400 | 2,400 | 113,000 |
| 1986/02/27 | 2,440 | 2,440 | 2,420 | 2,430 | 17,000 |
| 1986/02/26 | 2,460 | 2,470 | 2,420 | 2,420 | 34,000 |
| 1986/02/25 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 |
| 1986/02/24 | 2,580 | 2,580 | 2,550 | 2,550 | 33,000 |
| 1986/02/22 | 2,550 | 2,570 | 2,550 | 2,570 | 33,000 |
| 1986/02/21 | 2,420 | 2,470 | 2,400 | 2,470 | 42,000 |
| 1986/02/20 | 2,410 | 2,420 | 2,400 | 2,420 | 27,000 |
| 1986/02/19 | 2,270 | 2,390 | 2,270 | 2,390 | 104,000 |
| 1986/02/15 | 2,490 | 2,490 | 2,490 | 2,490 | 57,000 |
| 1986/02/14 | 2,700 | 2,700 | 2,590 | 2,590 | 74,000 |
| 1986/02/13 | 2,680 | 2,700 | 2,670 | 2,690 | 31,000 |
| 1986/02/12 | 2,690 | 2,700 | 2,670 | 2,690 | 47,000 |
| 1986/02/10 | 2,650 | 2,700 | 2,650 | 2,650 | 24,000 |
| 1986/02/07 | 2,670 | 2,670 | 2,560 | 2,650 | 52,000 |
| 1986/02/06 | 2,710 | 2,710 | 2,650 | 2,650 | 85,000 |
| 1986/02/03 | 2,950 | 2,950 | 2,950 | 2,950 | 113,000 |
| 1986/02/01 | 2,850 | 2,850 | 2,850 | 2,850 | 100,000 |
| 1986/01/30 | 2,560 | 2,650 | 2,560 | 2,650 | 64,000 |
| 1986/01/29 | 2,500 | 2,560 | 2,500 | 2,550 | 67,000 |
| 1986/01/28 | 2,460 | 2,510 | 2,450 | 2,510 | 34,000 |
| 1986/01/27 | 2,530 | 2,550 | 2,500 | 2,500 | 30,000 |
| 1986/01/25 | 2,500 | 2,550 | 2,470 | 2,550 | 86,000 |
| 1986/01/24 | 2,550 | 2,550 | 2,480 | 2,480 | 54,000 |
| 1986/01/23 | 2,550 | 2,550 | 2,490 | 2,530 | 40,000 |
| 1986/01/22 | 2,610 | 2,650 | 2,530 | 2,530 | 54,000 |
| 1986/01/21 | 2,470 | 2,630 | 2,470 | 2,630 | 258,000 |
| 1986/01/16 | 2,910 | 2,910 | 2,890 | 2,890 | 74,000 |
| 1986/01/14 | 2,930 | 2,930 | 2,930 | 2,930 | 116,000 |
| 1986/01/09 | 3,370 | 3,370 | 3,370 | 3,370 | 239,000 |
| 1986/01/08 | 3,330 | 3,330 | 3,330 | 3,330 | 182,000 |
| 1986/01/07 | 2,540 | 2,930 | 2,530 | 2,920 | 265,000 |
| 1986/01/06 | 2,440 | 2,540 | 2,440 | 2,530 | 181,000 |
| 1986/01/04 | 2,430 | 2,500 | 2,430 | 2,440 | 169,000 |