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
1987/12/28 1,270 1,270 1,250 1,250 9,000
1987/12/26 1,230 1,280 1,210 1,280 17,000
1987/12/25 1,270 1,270 1,250 1,250 5,000
1987/12/24 1,270 1,300 1,260 1,300 5,000
1987/12/23 1,270 1,280 1,270 1,280 18,000
1987/12/22 1,280 1,280 1,270 1,270 6,000
1987/12/21 1,280 1,290 1,280 1,280 12,000
1987/12/18 1,270 1,270 1,270 1,270 8,000
1987/12/17 1,330 1,330 1,330 1,330 5,000
1987/12/16 1,340 1,340 1,340 1,340 2,000
1987/12/15 1,300 1,350 1,270 1,350 17,000
1987/12/14 1,300 1,310 1,300 1,310 11,000
1987/12/09 1,340 1,350 1,300 1,350 12,000
1987/12/08 1,330 1,370 1,330 1,370 4,000
1987/12/07 1,310 1,330 1,310 1,330 4,000
1987/12/05 1,340 1,340 1,340 1,340 3,000
1987/12/04 1,340 1,340 1,340 1,340 2,000
1987/12/03 1,340 1,340 1,340 1,340 5,000
1987/12/02 1,340 1,340 1,340 1,340 2,000
1987/12/01 1,330 1,330 1,300 1,300 9,000
1987/11/30 1,350 1,350 1,330 1,330 7,000
1987/11/28 1,330 1,340 1,330 1,330 8,000
1987/11/27 1,340 1,340 1,330 1,330 23,000
1987/11/26 1,340 1,340 1,330 1,340 6,000
1987/11/25 1,330 1,350 1,330 1,340 8,000
1987/11/24 1,380 1,380 1,340 1,340 2,000
1987/11/20 1,380 1,380 1,380 1,380 1,000
1987/11/19 1,400 1,400 1,400 1,400 10,000
1987/11/18 1,400 1,400 1,390 1,400 7,000
1987/11/17 1,390 1,400 1,390 1,400 9,000
1987/11/16 1,330 1,380 1,330 1,370 8,000
1987/11/13 1,300 1,300 1,300 1,300 10,000
1987/11/12 1,300 1,300 1,270 1,270 7,000
1987/11/11 1,340 1,340 1,330 1,330 3,000
1987/11/10 1,370 1,370 1,370 1,370 4,000
1987/11/09 1,370 1,390 1,370 1,370 8,000
1987/11/07 1,350 1,370 1,330 1,370 7,000
1987/11/06 1,390 1,390 1,370 1,370 5,000
1987/11/05 1,350 1,350 1,350 1,350 6,000
1987/11/04 1,400 1,400 1,390 1,390 7,000
1987/11/02 1,410 1,410 1,410 1,410 1,000
1987/10/31 1,360 1,390 1,360 1,390 4,000
1987/10/29 1,350 1,350 1,350 1,350 13,000
1987/10/28 1,330 1,370 1,330 1,350 13,000
1987/10/27 1,330 1,350 1,330 1,350 8,000
1987/10/26 1,400 1,400 1,380 1,380 3,000
1987/10/24 1,440 1,440 1,430 1,430 11,000
1987/10/23 1,470 1,470 1,450 1,450 7,000
1987/10/22 1,480 1,480 1,450 1,450 8,000
1987/10/21 1,390 1,430 1,390 1,430 20,000
1987/10/19 1,540 1,560 1,510 1,560 19,000
1987/10/16 1,550 1,560 1,550 1,550 39,000
1987/10/15 1,550 1,550 1,550 1,550 27,000
1987/10/14 1,530 1,550 1,530 1,550 41,000
1987/10/13 1,540 1,550 1,530 1,550 13,000
1987/10/12 1,520 1,550 1,520 1,520 9,000
1987/10/09 1,520 1,550 1,520 1,520 34,000
1987/10/08 1,530 1,550 1,520 1,520 33,000
1987/10/07 1,520 1,520 1,510 1,520 7,000
1987/10/06 1,500 1,530 1,500 1,520 16,000
1987/10/05 1,510 1,530 1,490 1,490 19,000
1987/10/03 1,470 1,490 1,470 1,480 3,000
1987/10/02 1,510 1,530 1,450 1,450 21,000
1987/10/01 1,520 1,540 1,520 1,530 25,000
1987/09/30 1,460 1,550 1,460 1,530 33,000
1987/09/29 1,460 1,480 1,450 1,460 16,000
1987/09/28 1,450 1,460 1,450 1,460 13,000
1987/09/26 1,430 1,440 1,430 1,440 15,000
1987/09/25 1,460 1,490 1,460 1,490 11,000
1987/09/24 1,500 1,500 1,470 1,470 23,000
1987/09/22 1,460 1,500 1,460 1,470 7,000
1987/09/21 1,500 1,500 1,450 1,470 22,000
1987/09/18 1,490 1,490 1,450 1,490 9,000
1987/09/17 1,500 1,510 1,480 1,500 14,000
1987/09/16 1,500 1,500 1,500 1,500 7,000
1987/09/14 1,520 1,530 1,500 1,510 9,000
1987/09/11 1,520 1,520 1,520 1,520 1,000
1987/09/10 1,520 1,520 1,500 1,510 9,000
1987/09/08 1,520 1,530 1,500 1,520 9,000
1987/09/07 1,520 1,530 1,510 1,520 10,000
1987/09/05 1,510 1,510 1,510 1,510 4,000
1987/09/04 1,560 1,560 1,500 1,500 19,000
1987/09/03 1,550 1,550 1,520 1,550 14,000
1987/09/02 1,570 1,570 1,540 1,540 4,000
1987/09/01 1,570 1,570 1,570 1,570 15,000
1987/08/31 1,580 1,600 1,550 1,600 9,000
1987/08/29 1,580 1,600 1,580 1,580 14,000
1987/08/28 1,600 1,600 1,570 1,580 41,000
1987/08/27 1,550 1,570 1,520 1,570 33,000
1987/08/26 1,570 1,570 1,520 1,570 12,000
1987/08/25 1,540 1,540 1,520 1,520 26,000
1987/08/24 1,550 1,550 1,530 1,550 17,000
1987/08/22 1,540 1,540 1,520 1,520 19,000
1987/08/21 1,530 1,550 1,520 1,540 7,000
1987/08/20 1,520 1,520 1,500 1,500 8,000
1987/08/19 1,550 1,550 1,520 1,520 25,000
1987/08/18 1,580 1,600 1,530 1,550 22,000
1987/08/17 1,670 1,670 1,600 1,600 35,000
1987/08/14 1,620 1,770 1,600 1,670 236,000
1987/08/13 1,490 1,620 1,490 1,620 208,000
1987/08/12 1,460 1,460 1,450 1,460 23,000
1987/08/11 1,470 1,470 1,450 1,450 19,000
1987/08/10 1,450 1,470 1,450 1,470 30,000
1987/08/07 1,450 1,450 1,440 1,440 12,000
1987/08/06 1,450 1,450 1,430 1,450 27,000
1987/08/05 1,450 1,460 1,440 1,440 18,000
1987/08/04 1,450 1,460 1,440 1,440 11,000
1987/08/03 1,450 1,480 1,450 1,450 40,000
1987/08/01 1,470 1,470 1,450 1,470 15,000
1987/07/31 1,460 1,460 1,450 1,450 15,000
1987/07/30 1,440 1,490 1,440 1,460 19,000
1987/07/29 1,430 1,440 1,430 1,440 29,000
1987/07/28 1,470 1,470 1,410 1,430 22,000
1987/07/27 1,490 1,500 1,450 1,450 11,000
1987/07/25 1,490 1,490 1,490 1,490 14,000
1987/07/24 1,470 1,500 1,470 1,500 20,000
1987/07/23 1,500 1,500 1,460 1,460 93,000
1987/07/22 1,420 1,460 1,420 1,450 47,000
1987/07/21 1,450 1,450 1,360 1,360 118,000
1987/07/20 1,500 1,500 1,450 1,450 14,000
1987/07/17 1,490 1,500 1,480 1,500 25,000
1987/07/16 1,560 1,560 1,480 1,480 184,000
1987/07/14 1,440 1,440 1,440 1,440 78,000
1987/07/13 1,420 1,430 1,340 1,340 525,000
1987/07/10 1,420 1,440 1,340 1,340 359,000
1987/07/09 1,400 1,420 1,360 1,360 145,000
1987/07/08 1,440 1,450 1,360 1,360 120,000
1987/07/07 1,420 1,460 1,380 1,380 109,000
1987/07/06 1,480 1,480 1,400 1,400 42,000
1987/07/04 1,460 1,490 1,460 1,460 40,000
1987/07/03 1,500 1,510 1,460 1,460 58,000
1987/07/02 1,470 1,520 1,460 1,460 53,000
1987/07/01 1,520 1,520 1,450 1,450 46,000
1987/06/30 1,600 1,600 1,510 1,520 31,000
1987/06/29 1,630 1,640 1,560 1,600 13,000
1987/06/27 1,560 1,600 1,550 1,600 7,000
1987/06/26 1,570 1,600 1,540 1,540 43,000
1987/06/25 1,590 1,640 1,540 1,550 18,000
1987/06/24 1,550 1,590 1,520 1,590 38,000
1987/06/23 1,670 1,680 1,600 1,600 16,000
1987/06/22 1,700 1,710 1,660 1,680 31,000
1987/06/19 1,710 1,730 1,660 1,660 33,000
1987/06/18 1,710 1,730 1,620 1,700 82,000
1987/06/15 2,010 2,010 1,950 1,960 88,000
1987/06/12 1,980 1,980 1,980 1,980 211,000
1987/06/11 1,880 1,880 1,880 1,880 140,000
1987/06/10 1,780 1,780 1,780 1,780 134,000
1987/06/09 1,680 1,680 1,680 1,680 70,000
1987/06/08 1,580 1,580 1,580 1,580 47,000
1987/06/06 1,430 1,450 1,430 1,450 22,000
1987/06/05 1,410 1,420 1,390 1,420 29,000
1987/06/04 1,400 1,400 1,390 1,390 35,000
1987/06/03 1,400 1,400 1,380 1,390 28,000
1987/06/02 1,400 1,400 1,390 1,390 32,000
1987/06/01 1,420 1,420 1,380 1,400 67,000
1987/05/30 1,400 1,420 1,400 1,400 25,000
1987/05/29 1,400 1,400 1,390 1,400 41,000
1987/05/28 1,390 1,390 1,390 1,390 14,000
1987/05/27 1,390 1,390 1,380 1,380 11,000
1987/05/26 1,390 1,400 1,390 1,390 20,000
1987/05/25 1,400 1,400 1,380 1,380 28,000
1987/05/23 1,390 1,390 1,380 1,380 17,000
1987/05/22 1,390 1,400 1,390 1,390 4,000
1987/05/21 1,400 1,400 1,380 1,390 9,000
1987/05/20 1,410 1,420 1,400 1,400 21,000
1987/05/19 1,400 1,400 1,400 1,400 6,000
1987/05/18 1,400 1,400 1,390 1,390 17,000
1987/05/15 1,400 1,400 1,380 1,400 13,000
1987/05/13 1,400 1,400 1,400 1,400 5,000
1987/05/12 1,420 1,430 1,410 1,410 7,000
1987/05/11 1,410 1,420 1,400 1,420 12,000
1987/05/08 1,400 1,410 1,390 1,410 14,000
1987/05/07 1,440 1,440 1,400 1,400 6,000
1987/05/06 1,440 1,440 1,440 1,440 2,000
1987/05/02 1,440 1,450 1,440 1,450 7,000
1987/05/01 1,450 1,450 1,450 1,450 4,000
1987/04/30 1,440 1,440 1,440 1,440 2,000
1987/04/28 1,450 1,450 1,450 1,450 2,000
1987/04/27 1,460 1,470 1,460 1,460 4,000
1987/04/25 1,460 1,460 1,460 1,460 6,000
1987/04/24 1,450 1,460 1,430 1,460 13,000
1987/04/23 1,400 1,420 1,400 1,420 3,000
1987/04/22 1,400 1,400 1,400 1,400 13,000
1987/04/17 1,490 1,490 1,480 1,490 7,000
1987/04/16 1,490 1,490 1,490 1,490 8,000
1987/04/15 1,460 1,490 1,450 1,490 20,000
1987/04/14 1,410 1,410 1,390 1,390 9,000
1987/04/13 1,470 1,470 1,390 1,390 4,000
1987/04/10 1,500 1,500 1,490 1,490 9,000
1987/04/09 1,500 1,500 1,500 1,500 5,000
1987/04/07 1,600 1,600 1,580 1,600 10,000
1987/04/06 1,580 1,600 1,580 1,600 4,000
1987/04/04 1,600 1,600 1,600 1,600 5,000
1987/04/02 1,700 1,720 1,680 1,700 5,000
1987/04/01 1,680 1,750 1,680 1,700 31,000
1987/03/31 1,650 1,670 1,640 1,670 44,000
1987/03/30 1,610 1,610 1,610 1,610 9,000
1987/03/28 1,500 1,500 1,500 1,500 6,000
1987/03/27 1,440 1,460 1,430 1,460 11,000
1987/03/26 1,350 1,430 1,350 1,430 15,000
1987/03/25 1,420 1,420 1,350 1,370 21,000
1987/03/24 1,500 1,510 1,450 1,450 19,000
1987/03/23 1,530 1,540 1,500 1,500 13,000
1987/03/20 1,570 1,570 1,540 1,540 7,000
1987/03/19 1,580 1,580 1,580 1,580 27,000
1987/03/18 1,590 1,600 1,580 1,580 3,000
1987/03/17 1,570 1,580 1,570 1,580 2,000
1987/03/16 1,620 1,620 1,580 1,580 9,000
1987/03/13 1,600 1,620 1,600 1,600 23,000
1987/03/11 1,630 1,650 1,580 1,580 14,000
1987/03/10 1,700 1,700 1,650 1,650 16,000
1987/03/09 1,620 1,700 1,620 1,700 12,000
1987/03/07 1,600 1,620 1,600 1,620 16,000
1987/03/06 1,620 1,650 1,620 1,620 28,000
1987/03/05 1,620 1,620 1,590 1,620 7,000
1987/03/04 1,650 1,670 1,600 1,600 82,000
1987/03/03 1,640 1,650 1,610 1,650 56,000
1987/03/02 1,600 1,650 1,590 1,630 47,000
1987/02/28 1,620 1,620 1,600 1,620 12,000
1987/02/27 1,620 1,650 1,600 1,620 16,000
1987/02/26 1,620 1,620 1,600 1,610 31,000
1987/02/25 1,630 1,660 1,630 1,660 14,000
1987/02/24 1,650 1,670 1,580 1,660 42,000
1987/02/23 1,610 1,650 1,590 1,650 49,000
1987/02/20 1,600 1,620 1,580 1,580 30,000
1987/02/19 1,620 1,620 1,580 1,600 16,000
1987/02/18 1,650 1,650 1,610 1,610 40,000
1987/02/17 1,630 1,650 1,610 1,650 5,000
1987/02/16 1,620 1,630 1,610 1,630 11,000
1987/02/13 1,560 1,620 1,550 1,620 38,000
1987/02/12 1,580 1,600 1,560 1,590 52,000
1987/02/10 1,590 1,590 1,570 1,570 4,000
1987/02/09 1,580 1,580 1,560 1,560 17,000
1987/02/07 1,580 1,590 1,560 1,560 25,000
1987/02/06 1,600 1,600 1,580 1,580 29,000
1987/02/05 1,590 1,590 1,570 1,580 25,000
1987/02/04 1,570 1,580 1,560 1,570 28,000
1987/02/03 1,620 1,620 1,550 1,550 40,000
1987/02/02 1,670 1,670 1,600 1,600 28,000
1987/01/31 1,630 1,670 1,630 1,670 26,000
1987/01/30 1,660 1,700 1,650 1,650 73,000
1987/01/29 1,690 1,700 1,650 1,650 45,000
1987/01/28 1,670 1,700 1,670 1,680 21,000
1987/01/27 1,670 1,730 1,670 1,670 36,000
1987/01/26 1,670 1,700 1,650 1,650 45,000
1987/01/24 1,640 1,640 1,610 1,610 5,000
1987/01/23 1,700 1,700 1,640 1,640 24,000
1987/01/22 1,700 1,720 1,700 1,700 18,000
1987/01/21 1,730 1,730 1,730 1,730 1,000
1987/01/20 1,720 1,760 1,700 1,730 18,000
1987/01/19 1,820 1,820 1,720 1,720 14,000
1987/01/16 1,790 1,840 1,780 1,780 16,000
1987/01/14 1,760 1,800 1,760 1,790 30,000
1987/01/13 1,790 1,820 1,760 1,770 59,000
1987/01/12 1,760 1,800 1,750 1,780 25,000
1987/01/09 1,630 1,710 1,630 1,700 44,000
1987/01/08 1,600 1,620 1,600 1,610 30,000
1987/01/07 1,610 1,610 1,550 1,550 18,000
1987/01/06 1,750 1,750 1,700 1,700 15,000
1987/01/05 1,770 1,770 1,770 1,770 3,000

このページの先頭へ