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 |
|---|---|---|---|---|---|
| 1991/12/30 | 847 | 865 | 845 | 846 | 14,000 |
| 1991/12/27 | 846 | 850 | 837 | 837 | 14,000 |
| 1991/12/26 | 860 | 860 | 836 | 836 | 19,000 |
| 1991/12/25 | 848 | 860 | 848 | 855 | 6,000 |
| 1991/12/24 | 851 | 860 | 837 | 837 | 27,000 |
| 1991/12/20 | 851 | 851 | 841 | 842 | 15,000 |
| 1991/12/19 | 885 | 885 | 870 | 870 | 12,000 |
| 1991/12/18 | 890 | 890 | 885 | 885 | 14,000 |
| 1991/12/17 | 900 | 905 | 900 | 900 | 21,000 |
| 1991/12/16 | 890 | 901 | 885 | 900 | 25,000 |
| 1991/12/13 | 856 | 870 | 855 | 870 | 24,000 |
| 1991/12/12 | 861 | 861 | 851 | 855 | 21,000 |
| 1991/12/11 | 851 | 851 | 836 | 845 | 20,000 |
| 1991/12/10 | 864 | 864 | 841 | 841 | 14,000 |
| 1991/12/09 | 871 | 871 | 863 | 863 | 15,000 |
| 1991/12/06 | 890 | 900 | 860 | 860 | 48,000 |
| 1991/12/05 | 928 | 928 | 900 | 900 | 29,000 |
| 1991/12/04 | 880 | 918 | 880 | 908 | 49,000 |
| 1991/12/03 | 850 | 865 | 845 | 860 | 27,000 |
| 1991/12/02 | 850 | 869 | 850 | 865 | 53,000 |
| 1991/11/29 | 900 | 915 | 875 | 880 | 52,000 |
| 1991/11/28 | 919 | 921 | 880 | 910 | 79,000 |
| 1991/11/27 | 962 | 963 | 932 | 932 | 59,000 |
| 1991/11/26 | 972 | 1,000 | 952 | 960 | 132,000 |
| 1991/11/25 | 1,010 | 1,010 | 972 | 972 | 133,000 |
| 1991/11/22 | 1,100 | 1,100 | 1,010 | 1,050 | 529,000 |
| 1991/11/21 | 1,080 | 1,130 | 985 | 1,090 | 1,316,000 |
| 1991/11/20 | 948 | 1,040 | 947 | 1,040 | 545,000 |
| 1991/11/19 | 940 | 950 | 928 | 940 | 295,000 |
| 1991/11/18 | 900 | 910 | 867 | 875 | 131,000 |
| 1991/11/15 | 870 | 939 | 865 | 915 | 289,000 |
| 1991/11/14 | 816 | 865 | 811 | 865 | 101,000 |
| 1991/11/13 | 821 | 829 | 811 | 815 | 19,000 |
| 1991/11/12 | 821 | 825 | 820 | 820 | 11,000 |
| 1991/11/11 | 818 | 818 | 815 | 816 | 5,000 |
| 1991/11/08 | 820 | 825 | 817 | 818 | 29,000 |
| 1991/11/07 | 816 | 823 | 816 | 817 | 22,000 |
| 1991/11/06 | 823 | 823 | 823 | 823 | 4,000 |
| 1991/11/05 | 822 | 823 | 821 | 821 | 77,000 |
| 1991/11/01 | 831 | 831 | 816 | 823 | 59,000 |
| 1991/10/31 | 873 | 873 | 851 | 851 | 16,000 |
| 1991/10/30 | 899 | 899 | 873 | 873 | 29,000 |
| 1991/10/29 | 899 | 900 | 890 | 898 | 115,000 |
| 1991/10/28 | 909 | 909 | 890 | 899 | 31,000 |
| 1991/10/25 | 902 | 910 | 901 | 910 | 31,000 |
| 1991/10/24 | 883 | 916 | 883 | 900 | 92,000 |
| 1991/10/23 | 869 | 880 | 855 | 880 | 85,000 |
| 1991/10/22 | 823 | 870 | 821 | 870 | 132,000 |
| 1991/10/21 | 816 | 830 | 816 | 830 | 44,000 |
| 1991/10/18 | 805 | 830 | 805 | 820 | 48,000 |
| 1991/10/17 | 815 | 815 | 805 | 815 | 23,000 |
| 1991/10/16 | 801 | 815 | 800 | 815 | 10,000 |
| 1991/10/15 | 800 | 800 | 800 | 800 | 16,000 |
| 1991/10/14 | 820 | 820 | 811 | 811 | 7,000 |
| 1991/10/11 | 820 | 820 | 820 | 820 | 9,000 |
| 1991/10/09 | 831 | 831 | 820 | 820 | 5,000 |
| 1991/10/08 | 839 | 839 | 835 | 835 | 4,000 |
| 1991/10/07 | 859 | 859 | 859 | 859 | 4,000 |
| 1991/10/04 | 826 | 859 | 826 | 859 | 26,000 |
| 1991/10/03 | 824 | 831 | 820 | 823 | 26,000 |
| 1991/10/02 | 829 | 829 | 820 | 820 | 9,000 |
| 1991/10/01 | 839 | 840 | 835 | 835 | 8,000 |
| 1991/09/26 | 859 | 859 | 859 | 859 | 1,000 |
| 1991/09/25 | 853 | 860 | 853 | 860 | 2,000 |
| 1991/09/24 | 860 | 860 | 858 | 859 | 11,000 |
| 1991/09/20 | 860 | 865 | 840 | 840 | 19,000 |
| 1991/09/19 | 831 | 867 | 831 | 860 | 34,000 |
| 1991/09/18 | 802 | 805 | 802 | 805 | 13,000 |
| 1991/09/13 | 780 | 782 | 780 | 782 | 41,000 |
| 1991/09/12 | 780 | 799 | 780 | 799 | 10,000 |
| 1991/09/11 | 780 | 780 | 780 | 780 | 10,000 |
| 1991/09/10 | 790 | 790 | 780 | 780 | 7,000 |
| 1991/09/09 | 800 | 800 | 780 | 781 | 29,000 |
| 1991/09/06 | 800 | 800 | 795 | 795 | 21,000 |
| 1991/09/05 | 796 | 796 | 790 | 790 | 12,000 |
| 1991/09/04 | 782 | 800 | 782 | 795 | 13,000 |
| 1991/09/03 | 781 | 782 | 772 | 782 | 7,000 |
| 1991/09/02 | 771 | 771 | 771 | 771 | 1,000 |
| 1991/08/30 | 770 | 770 | 770 | 770 | 4,000 |
| 1991/08/29 | 770 | 780 | 770 | 780 | 9,000 |
| 1991/08/28 | 782 | 782 | 782 | 782 | 1,000 |
| 1991/08/27 | 784 | 790 | 780 | 785 | 11,000 |
| 1991/08/26 | 810 | 810 | 780 | 785 | 8,000 |
| 1991/08/23 | 850 | 850 | 830 | 830 | 7,000 |
| 1991/08/22 | 840 | 850 | 833 | 850 | 18,000 |
| 1991/08/21 | 770 | 810 | 770 | 800 | 30,000 |
| 1991/08/19 | 830 | 830 | 800 | 800 | 21,000 |
| 1991/08/16 | 830 | 830 | 830 | 830 | 8,000 |
| 1991/08/15 | 840 | 840 | 830 | 830 | 8,000 |
| 1991/08/14 | 831 | 840 | 830 | 840 | 5,000 |
| 1991/08/13 | 820 | 821 | 820 | 820 | 15,000 |
| 1991/08/12 | 879 | 879 | 863 | 863 | 7,000 |
| 1991/08/09 | 879 | 879 | 879 | 879 | 3,000 |
| 1991/08/08 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/08/07 | 875 | 875 | 863 | 863 | 16,000 |
| 1991/08/06 | 875 | 875 | 875 | 875 | 3,000 |
| 1991/08/05 | 891 | 895 | 875 | 875 | 6,000 |
| 1991/08/02 | 889 | 890 | 880 | 890 | 4,000 |
| 1991/08/01 | 875 | 880 | 875 | 880 | 9,000 |
| 1991/07/31 | 880 | 880 | 880 | 880 | 8,000 |
| 1991/07/30 | 873 | 880 | 863 | 870 | 8,000 |
| 1991/07/29 | 880 | 880 | 870 | 870 | 11,000 |
| 1991/07/26 | 861 | 861 | 861 | 861 | 5,000 |
| 1991/07/25 | 861 | 861 | 860 | 860 | 9,000 |
| 1991/07/24 | 856 | 860 | 856 | 860 | 12,000 |
| 1991/07/23 | 856 | 856 | 856 | 856 | 3,000 |
| 1991/07/22 | 860 | 866 | 856 | 866 | 7,000 |
| 1991/07/19 | 855 | 856 | 855 | 856 | 4,000 |
| 1991/07/18 | 875 | 875 | 865 | 865 | 21,000 |
| 1991/07/16 | 876 | 876 | 875 | 875 | 21,000 |
| 1991/07/15 | 875 | 875 | 875 | 875 | 5,000 |
| 1991/07/12 | 833 | 855 | 831 | 855 | 12,000 |
| 1991/07/11 | 832 | 832 | 831 | 831 | 4,000 |
| 1991/07/10 | 831 | 833 | 830 | 831 | 16,000 |
| 1991/07/09 | 810 | 815 | 771 | 805 | 84,000 |
| 1991/07/05 | 887 | 895 | 869 | 869 | 22,000 |
| 1991/07/04 | 881 | 890 | 870 | 890 | 31,000 |
| 1991/07/03 | 890 | 890 | 880 | 890 | 44,000 |
| 1991/07/02 | 870 | 875 | 870 | 870 | 27,000 |
| 1991/07/01 | 840 | 860 | 835 | 845 | 35,000 |
| 1991/06/28 | 810 | 810 | 804 | 810 | 27,000 |
| 1991/06/27 | 820 | 821 | 820 | 820 | 13,000 |
| 1991/06/26 | 835 | 835 | 820 | 820 | 20,000 |
| 1991/06/25 | 855 | 855 | 845 | 845 | 17,000 |
| 1991/06/24 | 860 | 860 | 855 | 855 | 27,000 |
| 1991/06/21 | 840 | 850 | 835 | 850 | 56,000 |
| 1991/06/20 | 825 | 830 | 820 | 830 | 130,000 |
| 1991/06/18 | 910 | 910 | 896 | 896 | 45,000 |
| 1991/06/17 | 922 | 922 | 920 | 920 | 13,000 |
| 1991/06/14 | 912 | 930 | 912 | 920 | 46,000 |
| 1991/06/13 | 915 | 920 | 910 | 912 | 9,000 |
| 1991/06/12 | 932 | 940 | 920 | 920 | 35,000 |
| 1991/06/11 | 949 | 950 | 932 | 933 | 28,000 |
| 1991/06/10 | 980 | 980 | 960 | 960 | 32,000 |
| 1991/06/07 | 990 | 990 | 981 | 985 | 17,000 |
| 1991/06/06 | 1,000 | 1,000 | 990 | 991 | 42,000 |
| 1991/06/05 | 1,000 | 1,000 | 995 | 1,000 | 19,000 |
| 1991/06/04 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 |
| 1991/06/03 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1991/05/31 | 990 | 1,020 | 990 | 1,020 | 28,000 |
| 1991/05/30 | 995 | 1,000 | 990 | 1,000 | 31,000 |
| 1991/05/29 | 991 | 1,000 | 991 | 996 | 18,000 |
| 1991/05/28 | 990 | 1,000 | 990 | 1,000 | 48,000 |
| 1991/05/27 | 990 | 1,010 | 990 | 995 | 21,000 |
| 1991/05/24 | 1,010 | 1,010 | 990 | 990 | 25,000 |
| 1991/05/23 | 1,020 | 1,030 | 970 | 1,010 | 179,000 |
| 1991/05/22 | 1,070 | 1,070 | 1,030 | 1,040 | 202,000 |
| 1991/05/21 | 1,120 | 1,120 | 1,090 | 1,120 | 68,000 |
| 1991/05/20 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 |
| 1991/05/17 | 1,170 | 1,170 | 1,150 | 1,170 | 22,000 |
| 1991/05/16 | 1,180 | 1,180 | 1,140 | 1,170 | 71,000 |
| 1991/05/15 | 1,180 | 1,220 | 1,180 | 1,180 | 61,000 |
| 1991/05/14 | 1,190 | 1,250 | 1,190 | 1,220 | 223,000 |
| 1991/05/13 | 1,180 | 1,200 | 1,160 | 1,170 | 45,000 |
| 1991/05/10 | 1,150 | 1,180 | 1,150 | 1,180 | 72,000 |
| 1991/05/09 | 1,170 | 1,180 | 1,140 | 1,140 | 100,000 |
| 1991/05/08 | 1,150 | 1,150 | 1,130 | 1,150 | 61,000 |
| 1991/05/07 | 1,180 | 1,180 | 1,120 | 1,130 | 40,000 |
| 1991/05/02 | 1,150 | 1,190 | 1,150 | 1,170 | 191,000 |
| 1991/05/01 | 1,080 | 1,100 | 1,080 | 1,100 | 67,000 |
| 1991/04/30 | 1,130 | 1,140 | 1,070 | 1,100 | 72,000 |
| 1991/04/26 | 1,050 | 1,130 | 1,040 | 1,130 | 106,000 |
| 1991/04/25 | 1,140 | 1,150 | 1,050 | 1,070 | 231,000 |
| 1991/04/24 | 1,230 | 1,240 | 1,160 | 1,160 | 243,000 |
| 1991/04/23 | 1,210 | 1,280 | 1,210 | 1,210 | 762,000 |
| 1991/04/22 | 1,140 | 1,220 | 1,140 | 1,190 | 583,000 |
| 1991/04/19 | 1,100 | 1,140 | 1,070 | 1,140 | 428,000 |
| 1991/04/18 | 1,000 | 1,130 | 1,000 | 1,080 | 579,000 |
| 1991/04/17 | 1,010 | 1,020 | 985 | 1,000 | 134,000 |
| 1991/04/16 | 980 | 1,030 | 974 | 990 | 346,000 |
| 1991/04/15 | 906 | 950 | 901 | 950 | 218,000 |
| 1991/04/12 | 900 | 920 | 895 | 901 | 48,000 |
| 1991/04/11 | 868 | 880 | 868 | 880 | 11,000 |
| 1991/04/10 | 863 | 867 | 863 | 867 | 8,000 |
| 1991/04/09 | 875 | 880 | 873 | 873 | 21,000 |
| 1991/04/08 | 873 | 873 | 873 | 873 | 3,000 |
| 1991/04/05 | 885 | 885 | 873 | 873 | 8,000 |
| 1991/04/04 | 872 | 873 | 872 | 872 | 8,000 |
| 1991/04/03 | 872 | 872 | 865 | 872 | 7,000 |
| 1991/04/02 | 871 | 871 | 871 | 871 | 1,000 |
| 1991/04/01 | 905 | 905 | 880 | 880 | 32,000 |
| 1991/03/29 | 870 | 904 | 870 | 900 | 51,000 |
| 1991/03/28 | 824 | 900 | 824 | 895 | 34,000 |
| 1991/03/27 | 822 | 828 | 821 | 828 | 7,000 |
| 1991/03/26 | 844 | 845 | 820 | 820 | 11,000 |
| 1991/03/25 | 854 | 854 | 840 | 844 | 13,000 |
| 1991/03/22 | 853 | 853 | 850 | 853 | 19,000 |
| 1991/03/20 | 853 | 860 | 853 | 859 | 10,000 |
| 1991/03/19 | 871 | 875 | 870 | 870 | 19,000 |
| 1991/03/18 | 889 | 899 | 862 | 862 | 15,000 |
| 1991/03/15 | 900 | 900 | 884 | 890 | 26,000 |
| 1991/03/14 | 913 | 913 | 890 | 890 | 46,000 |
| 1991/03/13 | 880 | 913 | 880 | 908 | 83,000 |
| 1991/03/12 | 826 | 870 | 826 | 870 | 84,000 |
| 1991/03/11 | 835 | 835 | 820 | 825 | 6,000 |
| 1991/03/08 | 812 | 825 | 801 | 825 | 9,000 |
| 1991/03/07 | 821 | 821 | 801 | 801 | 31,000 |
| 1991/03/06 | 819 | 819 | 804 | 804 | 11,000 |
| 1991/03/05 | 839 | 839 | 820 | 820 | 6,000 |
| 1991/03/04 | 864 | 864 | 840 | 840 | 12,000 |
| 1991/03/01 | 865 | 865 | 864 | 865 | 8,000 |
| 1991/02/28 | 845 | 870 | 840 | 865 | 53,000 |
| 1991/02/27 | 860 | 861 | 840 | 861 | 30,000 |
| 1991/02/26 | 850 | 859 | 840 | 859 | 94,000 |
| 1991/02/25 | 844 | 845 | 835 | 845 | 19,000 |
| 1991/02/22 | 865 | 880 | 850 | 855 | 92,000 |
| 1991/02/21 | 920 | 920 | 900 | 910 | 201,000 |
| 1991/02/20 | 799 | 850 | 797 | 850 | 105,000 |
| 1991/02/19 | 799 | 799 | 799 | 799 | 52,000 |
| 1991/02/18 | 711 | 741 | 710 | 741 | 71,000 |
| 1991/02/15 | 725 | 735 | 710 | 715 | 51,000 |
| 1991/02/14 | 726 | 730 | 725 | 725 | 30,000 |
| 1991/02/13 | 704 | 720 | 704 | 720 | 49,000 |
| 1991/02/12 | 679 | 698 | 679 | 698 | 39,000 |
| 1991/02/08 | 661 | 680 | 660 | 662 | 31,000 |
| 1991/02/07 | 630 | 660 | 630 | 660 | 18,000 |
| 1991/02/06 | 632 | 632 | 630 | 630 | 16,000 |
| 1991/02/05 | 610 | 610 | 610 | 610 | 5,000 |
| 1991/02/01 | 600 | 600 | 600 | 600 | 8,000 |
| 1991/01/31 | 600 | 605 | 590 | 590 | 15,000 |
| 1991/01/30 | 586 | 590 | 586 | 590 | 8,000 |
| 1991/01/29 | 585 | 585 | 581 | 585 | 9,000 |
| 1991/01/28 | 580 | 580 | 570 | 570 | 13,000 |
| 1991/01/25 | 580 | 580 | 570 | 570 | 44,000 |
| 1991/01/24 | 581 | 590 | 580 | 580 | 20,000 |
| 1991/01/23 | 607 | 610 | 580 | 580 | 31,000 |
| 1991/01/22 | 610 | 610 | 600 | 608 | 15,000 |
| 1991/01/21 | 650 | 650 | 620 | 620 | 11,000 |
| 1991/01/18 | 680 | 680 | 660 | 660 | 12,000 |
| 1991/01/17 | 630 | 670 | 630 | 670 | 30,000 |
| 1991/01/16 | 669 | 669 | 649 | 649 | 3,000 |
| 1991/01/14 | 660 | 670 | 660 | 670 | 6,000 |
| 1991/01/11 | 669 | 670 | 669 | 670 | 9,000 |
| 1991/01/10 | 680 | 680 | 669 | 669 | 5,000 |
| 1991/01/09 | 670 | 680 | 670 | 680 | 3,000 |
| 1991/01/08 | 699 | 699 | 680 | 680 | 14,000 |
| 1991/01/07 | 700 | 700 | 699 | 699 | 4,000 |
| 1991/01/04 | 700 | 700 | 700 | 700 | 12,000 |