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 |
|---|---|---|---|---|---|
| 1990/12/28 | 710 | 710 | 701 | 705 | 5,000 |
| 1990/12/27 | 705 | 710 | 705 | 710 | 7,000 |
| 1990/12/26 | 710 | 710 | 710 | 710 | 1,000 |
| 1990/12/25 | 710 | 720 | 710 | 720 | 14,000 |
| 1990/12/20 | 725 | 725 | 710 | 710 | 11,000 |
| 1990/12/19 | 725 | 725 | 720 | 723 | 14,000 |
| 1990/12/18 | 715 | 715 | 705 | 705 | 5,000 |
| 1990/12/17 | 743 | 743 | 715 | 715 | 8,000 |
| 1990/12/14 | 703 | 740 | 703 | 740 | 15,000 |
| 1990/12/13 | 706 | 707 | 700 | 700 | 16,000 |
| 1990/12/12 | 705 | 707 | 705 | 706 | 13,000 |
| 1990/12/11 | 701 | 702 | 700 | 700 | 17,000 |
| 1990/12/10 | 720 | 720 | 700 | 700 | 31,000 |
| 1990/12/07 | 680 | 700 | 680 | 700 | 40,000 |
| 1990/12/06 | 671 | 680 | 669 | 670 | 21,000 |
| 1990/12/04 | 730 | 730 | 700 | 700 | 10,000 |
| 1990/12/03 | 741 | 743 | 741 | 741 | 7,000 |
| 1990/11/30 | 750 | 750 | 741 | 741 | 4,000 |
| 1990/11/29 | 750 | 750 | 750 | 750 | 12,000 |
| 1990/11/28 | 791 | 791 | 790 | 790 | 7,000 |
| 1990/11/26 | 805 | 805 | 785 | 785 | 4,000 |
| 1990/11/22 | 760 | 785 | 760 | 785 | 13,000 |
| 1990/11/21 | 759 | 759 | 759 | 759 | 2,000 |
| 1990/11/20 | 780 | 780 | 779 | 779 | 7,000 |
| 1990/11/19 | 779 | 780 | 779 | 780 | 7,000 |
| 1990/11/16 | 790 | 800 | 782 | 782 | 7,000 |
| 1990/11/15 | 803 | 803 | 785 | 791 | 16,000 |
| 1990/11/14 | 811 | 811 | 811 | 811 | 5,000 |
| 1990/11/13 | 800 | 803 | 800 | 803 | 8,000 |
| 1990/11/09 | 850 | 850 | 800 | 800 | 11,000 |
| 1990/11/07 | 898 | 898 | 879 | 880 | 10,000 |
| 1990/11/06 | 899 | 899 | 899 | 899 | 1,000 |
| 1990/11/05 | 900 | 900 | 900 | 900 | 3,000 |
| 1990/11/01 | 890 | 890 | 880 | 880 | 4,000 |
| 1990/10/31 | 885 | 891 | 880 | 890 | 9,000 |
| 1990/10/30 | 886 | 890 | 886 | 890 | 2,000 |
| 1990/10/29 | 885 | 885 | 885 | 885 | 6,000 |
| 1990/10/26 | 911 | 911 | 909 | 909 | 9,000 |
| 1990/10/25 | 930 | 930 | 911 | 911 | 14,000 |
| 1990/10/24 | 905 | 930 | 900 | 930 | 15,000 |
| 1990/10/23 | 900 | 900 | 900 | 900 | 17,000 |
| 1990/10/19 | 811 | 812 | 805 | 811 | 19,000 |
| 1990/10/18 | 800 | 801 | 800 | 801 | 6,000 |
| 1990/10/17 | 799 | 800 | 790 | 800 | 8,000 |
| 1990/10/16 | 800 | 800 | 800 | 800 | 15,000 |
| 1990/10/15 | 790 | 800 | 790 | 800 | 6,000 |
| 1990/10/12 | 800 | 800 | 785 | 785 | 21,000 |
| 1990/10/11 | 829 | 829 | 829 | 829 | 12,000 |
| 1990/10/08 | 800 | 800 | 785 | 785 | 14,000 |
| 1990/10/05 | 790 | 795 | 780 | 785 | 14,000 |
| 1990/10/04 | 820 | 820 | 790 | 800 | 12,000 |
| 1990/10/03 | 829 | 829 | 828 | 828 | 5,000 |
| 1990/10/02 | 790 | 828 | 790 | 828 | 28,000 |
| 1990/10/01 | 823 | 823 | 823 | 823 | 14,000 |
| 1990/09/27 | 880 | 880 | 880 | 880 | 7,000 |
| 1990/09/25 | 920 | 920 | 920 | 920 | 1,000 |
| 1990/09/21 | 901 | 920 | 900 | 920 | 5,000 |
| 1990/09/20 | 910 | 910 | 905 | 910 | 8,000 |
| 1990/09/19 | 920 | 920 | 910 | 910 | 4,000 |
| 1990/09/14 | 921 | 921 | 921 | 921 | 1,000 |
| 1990/09/13 | 930 | 930 | 920 | 930 | 10,000 |
| 1990/09/12 | 901 | 930 | 901 | 930 | 8,000 |
| 1990/09/11 | 920 | 920 | 901 | 901 | 31,000 |
| 1990/09/10 | 901 | 905 | 901 | 905 | 8,000 |
| 1990/09/07 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/09/06 | 965 | 965 | 948 | 949 | 13,000 |
| 1990/09/05 | 980 | 980 | 970 | 975 | 12,000 |
| 1990/09/04 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/09/03 | 981 | 981 | 981 | 981 | 6,000 |
| 1990/08/31 | 981 | 981 | 981 | 981 | 1,000 |
| 1990/08/30 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/08/29 | 960 | 980 | 960 | 980 | 11,000 |
| 1990/08/28 | 951 | 952 | 950 | 950 | 8,000 |
| 1990/08/27 | 909 | 910 | 900 | 900 | 8,000 |
| 1990/08/24 | 930 | 936 | 919 | 919 | 21,000 |
| 1990/08/23 | 960 | 960 | 930 | 940 | 26,000 |
| 1990/08/22 | 1,040 | 1,040 | 1,000 | 1,000 | 32,000 |
| 1990/08/21 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1990/08/20 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1990/08/15 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1990/08/14 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/08/07 | 1,130 | 1,130 | 1,040 | 1,060 | 30,000 |
| 1990/08/06 | 1,180 | 1,180 | 1,120 | 1,120 | 19,000 |
| 1990/08/03 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1990/08/02 | 1,120 | 1,200 | 1,120 | 1,200 | 32,000 |
| 1990/08/01 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
| 1990/07/31 | 1,160 | 1,200 | 1,160 | 1,200 | 34,000 |
| 1990/07/30 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 |
| 1990/07/27 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1990/07/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1990/07/23 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 |
| 1990/07/20 | 1,200 | 1,210 | 1,190 | 1,190 | 11,000 |
| 1990/07/19 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1990/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1990/07/17 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 |
| 1990/07/16 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 |
| 1990/07/13 | 1,200 | 1,240 | 1,190 | 1,240 | 26,000 |
| 1990/07/12 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 |
| 1990/07/10 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1990/07/09 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1990/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/07/05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1990/07/04 | 1,180 | 1,200 | 1,180 | 1,200 | 27,000 |
| 1990/07/03 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1990/07/02 | 1,190 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1990/06/29 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1990/06/28 | 1,160 | 1,180 | 1,160 | 1,180 | 12,000 |
| 1990/06/27 | 1,160 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1990/06/26 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1990/06/25 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1990/06/22 | 1,200 | 1,240 | 1,200 | 1,240 | 35,000 |
| 1990/06/21 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1990/06/20 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1990/06/19 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/06/15 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1990/06/13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1990/06/12 | 1,190 | 1,210 | 1,190 | 1,210 | 11,000 |
| 1990/06/11 | 1,200 | 1,200 | 1,180 | 1,190 | 13,000 |
| 1990/06/08 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 |
| 1990/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/06/06 | 1,200 | 1,200 | 1,190 | 1,200 | 42,000 |
| 1990/06/05 | 1,200 | 1,200 | 1,180 | 1,180 | 40,000 |
| 1990/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1990/06/01 | 1,230 | 1,230 | 1,190 | 1,200 | 44,000 |
| 1990/05/31 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1990/05/30 | 1,210 | 1,220 | 1,210 | 1,220 | 13,000 |
| 1990/05/29 | 1,230 | 1,250 | 1,210 | 1,210 | 22,000 |
| 1990/05/28 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 |
| 1990/05/25 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 |
| 1990/05/24 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 |
| 1990/05/23 | 1,250 | 1,250 | 1,220 | 1,230 | 17,000 |
| 1990/05/22 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1990/05/21 | 1,310 | 1,310 | 1,240 | 1,240 | 8,000 |
| 1990/05/18 | 1,310 | 1,340 | 1,300 | 1,320 | 30,000 |
| 1990/05/17 | 1,280 | 1,300 | 1,270 | 1,300 | 21,000 |
| 1990/05/16 | 1,250 | 1,280 | 1,240 | 1,260 | 39,000 |
| 1990/05/15 | 1,220 | 1,230 | 1,210 | 1,230 | 34,000 |
| 1990/05/14 | 1,200 | 1,200 | 1,160 | 1,200 | 27,000 |
| 1990/05/11 | 1,160 | 1,190 | 1,160 | 1,180 | 11,000 |
| 1990/05/10 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 |
| 1990/05/09 | 1,110 | 1,160 | 1,100 | 1,160 | 27,000 |
| 1990/05/08 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 |
| 1990/05/07 | 1,060 | 1,100 | 1,060 | 1,080 | 18,000 |
| 1990/05/02 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1990/04/27 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 |
| 1990/04/26 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1990/04/25 | 1,060 | 1,090 | 1,050 | 1,060 | 13,000 |
| 1990/04/24 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1990/04/23 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/04/20 | 1,100 | 1,120 | 1,100 | 1,100 | 15,000 |
| 1990/04/19 | 1,120 | 1,120 | 1,080 | 1,120 | 14,000 |
| 1990/04/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/04/16 | 1,060 | 1,120 | 1,060 | 1,120 | 11,000 |
| 1990/04/13 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 |
| 1990/04/12 | 1,160 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1990/04/11 | 1,090 | 1,170 | 1,090 | 1,150 | 48,000 |
| 1990/04/06 | 910 | 956 | 910 | 956 | 22,000 |
| 1990/04/05 | 930 | 931 | 900 | 900 | 49,000 |
| 1990/04/04 | 940 | 975 | 940 | 960 | 163,000 |
| 1990/03/30 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 |
| 1990/03/29 | 1,240 | 1,270 | 1,230 | 1,270 | 10,000 |
| 1990/03/28 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1990/03/27 | 1,230 | 1,260 | 1,230 | 1,250 | 13,000 |
| 1990/03/26 | 1,220 | 1,240 | 1,200 | 1,220 | 21,000 |
| 1990/03/23 | 1,200 | 1,220 | 1,180 | 1,220 | 5,000 |
| 1990/03/22 | 1,260 | 1,260 | 1,170 | 1,170 | 33,000 |
| 1990/03/20 | 1,270 | 1,270 | 1,230 | 1,270 | 63,000 |
| 1990/03/19 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 |
| 1990/03/16 | 1,290 | 1,300 | 1,280 | 1,280 | 43,000 |
| 1990/03/15 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1990/03/14 | 1,300 | 1,300 | 1,290 | 1,300 | 20,000 |
| 1990/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 |
| 1990/03/12 | 1,360 | 1,380 | 1,350 | 1,350 | 28,000 |
| 1990/03/09 | 1,380 | 1,400 | 1,350 | 1,350 | 30,000 |
| 1990/03/08 | 1,390 | 1,410 | 1,380 | 1,400 | 18,000 |
| 1990/03/07 | 1,410 | 1,410 | 1,390 | 1,390 | 25,000 |
| 1990/03/06 | 1,440 | 1,440 | 1,410 | 1,410 | 12,000 |
| 1990/03/05 | 1,430 | 1,450 | 1,420 | 1,450 | 18,000 |
| 1990/03/02 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 |
| 1990/03/01 | 1,430 | 1,450 | 1,420 | 1,430 | 18,000 |
| 1990/02/28 | 1,460 | 1,460 | 1,410 | 1,420 | 14,000 |
| 1990/02/27 | 1,430 | 1,440 | 1,400 | 1,440 | 36,000 |
| 1990/02/26 | 1,450 | 1,450 | 1,400 | 1,400 | 47,000 |
| 1990/02/23 | 1,480 | 1,500 | 1,460 | 1,460 | 42,000 |
| 1990/02/22 | 1,480 | 1,480 | 1,470 | 1,480 | 29,000 |
| 1990/02/21 | 1,500 | 1,550 | 1,480 | 1,480 | 54,000 |
| 1990/02/20 | 1,480 | 1,500 | 1,470 | 1,500 | 10,000 |
| 1990/02/19 | 1,480 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1990/02/16 | 1,460 | 1,470 | 1,450 | 1,470 | 27,000 |
| 1990/02/15 | 1,480 | 1,480 | 1,410 | 1,460 | 64,000 |
| 1990/02/14 | 1,510 | 1,510 | 1,480 | 1,490 | 59,000 |
| 1990/02/13 | 1,570 | 1,580 | 1,570 | 1,570 | 22,000 |
| 1990/02/09 | 1,590 | 1,590 | 1,580 | 1,580 | 5,000 |
| 1990/02/08 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 1990/02/07 | 1,630 | 1,650 | 1,580 | 1,580 | 32,000 |
| 1990/02/06 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1990/02/05 | 1,610 | 1,620 | 1,600 | 1,600 | 8,000 |
| 1990/02/02 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 |
| 1990/02/01 | 1,630 | 1,630 | 1,590 | 1,630 | 9,000 |
| 1990/01/31 | 1,590 | 1,650 | 1,580 | 1,650 | 51,000 |
| 1990/01/30 | 1,590 | 1,600 | 1,580 | 1,590 | 10,000 |
| 1990/01/29 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 |
| 1990/01/25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/01/24 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 |
| 1990/01/23 | 1,580 | 1,580 | 1,550 | 1,550 | 39,000 |
| 1990/01/22 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 |
| 1990/01/19 | 1,570 | 1,600 | 1,540 | 1,600 | 27,000 |
| 1990/01/18 | 1,580 | 1,600 | 1,550 | 1,600 | 28,000 |
| 1990/01/17 | 1,650 | 1,650 | 1,600 | 1,600 | 25,000 |
| 1990/01/16 | 1,570 | 1,620 | 1,560 | 1,620 | 13,000 |
| 1990/01/12 | 1,580 | 1,590 | 1,560 | 1,570 | 35,000 |
| 1990/01/11 | 1,590 | 1,590 | 1,560 | 1,580 | 49,000 |
| 1990/01/10 | 1,610 | 1,640 | 1,590 | 1,590 | 48,000 |
| 1990/01/09 | 1,650 | 1,650 | 1,600 | 1,600 | 14,000 |
| 1990/01/08 | 1,660 | 1,660 | 1,600 | 1,600 | 18,000 |
| 1990/01/05 | 1,660 | 1,670 | 1,630 | 1,670 | 32,000 |
| 1990/01/04 | 1,660 | 1,670 | 1,640 | 1,670 | 9,000 |