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 |
---|---|---|---|---|---|
1993/12/30 | 529 | 539 | 529 | 535 | 10,000 |
1993/12/29 | 536 | 538 | 528 | 528 | 7,000 |
1993/12/28 | 538 | 538 | 528 | 528 | 12,000 |
1993/12/27 | 528 | 528 | 528 | 528 | 10,000 |
1993/12/24 | 538 | 538 | 528 | 530 | 27,000 |
1993/12/22 | 528 | 528 | 522 | 528 | 151,000 |
1993/12/21 | 531 | 531 | 520 | 520 | 19,000 |
1993/12/20 | 550 | 550 | 530 | 530 | 18,000 |
1993/12/17 | 540 | 541 | 531 | 541 | 14,000 |
1993/12/16 | 545 | 548 | 545 | 548 | 17,000 |
1993/12/15 | 520 | 530 | 520 | 525 | 20,000 |
1993/12/14 | 565 | 565 | 565 | 565 | 3,000 |
1993/12/13 | 570 | 570 | 564 | 565 | 22,000 |
1993/12/10 | 555 | 560 | 545 | 546 | 90,000 |
1993/12/09 | 536 | 536 | 536 | 536 | 6,000 |
1993/12/08 | 520 | 520 | 506 | 506 | 13,000 |
1993/12/07 | 505 | 528 | 505 | 528 | 14,000 |
1993/12/06 | 540 | 540 | 520 | 520 | 9,000 |
1993/12/03 | 545 | 550 | 530 | 530 | 62,000 |
1993/12/02 | 549 | 576 | 549 | 565 | 64,000 |
1993/12/01 | 498 | 522 | 498 | 511 | 1,107,000 |
1993/11/30 | 486 | 498 | 486 | 498 | 19,000 |
1993/11/29 | 480 | 485 | 480 | 480 | 62,000 |
1993/11/26 | 510 | 515 | 480 | 480 | 96,000 |
1993/11/25 | 515 | 520 | 510 | 510 | 76,000 |
1993/11/24 | 511 | 521 | 511 | 515 | 53,000 |
1993/11/22 | 550 | 550 | 510 | 510 | 37,000 |
1993/11/19 | 559 | 559 | 542 | 542 | 35,000 |
1993/11/18 | 552 | 563 | 551 | 563 | 98,000 |
1993/11/17 | 561 | 570 | 541 | 541 | 22,000 |
1993/11/16 | 550 | 560 | 550 | 560 | 25,000 |
1993/11/15 | 562 | 562 | 550 | 550 | 25,000 |
1993/11/12 | 560 | 570 | 560 | 560 | 41,000 |
1993/11/11 | 561 | 561 | 540 | 540 | 47,000 |
1993/11/10 | 575 | 575 | 560 | 561 | 32,000 |
1993/11/09 | 585 | 585 | 572 | 575 | 1,087,000 |
1993/11/08 | 572 | 580 | 570 | 575 | 10,000 |
1993/11/05 | 600 | 600 | 571 | 571 | 34,000 |
1993/11/04 | 625 | 625 | 605 | 605 | 56,000 |
1993/11/02 | 620 | 627 | 614 | 621 | 54,000 |
1993/11/01 | 614 | 614 | 614 | 614 | 3,000 |
1993/10/29 | 613 | 613 | 605 | 613 | 114,000 |
1993/10/28 | 619 | 620 | 600 | 601 | 42,000 |
1993/10/27 | 610 | 627 | 610 | 619 | 17,000 |
1993/10/26 | 635 | 645 | 600 | 600 | 29,000 |
1993/10/25 | 650 | 655 | 640 | 655 | 25,000 |
1993/10/22 | 655 | 660 | 639 | 639 | 14,000 |
1993/10/21 | 654 | 654 | 653 | 654 | 20,000 |
1993/10/20 | 647 | 650 | 639 | 650 | 27,000 |
1993/10/19 | 650 | 650 | 650 | 650 | 8,000 |
1993/10/18 | 660 | 660 | 650 | 650 | 18,000 |
1993/10/15 | 654 | 654 | 650 | 651 | 33,000 |
1993/10/14 | 650 | 654 | 650 | 654 | 34,000 |
1993/10/13 | 640 | 660 | 640 | 652 | 52,000 |
1993/10/12 | 655 | 655 | 650 | 650 | 12,000 |
1993/10/08 | 655 | 659 | 654 | 655 | 22,000 |
1993/10/07 | 660 | 660 | 654 | 655 | 42,000 |
1993/10/06 | 660 | 660 | 651 | 660 | 39,000 |
1993/10/05 | 660 | 660 | 657 | 657 | 31,000 |
1993/10/04 | 669 | 669 | 657 | 658 | 24,000 |
1993/10/01 | 648 | 666 | 648 | 661 | 47,000 |
1993/09/30 | 657 | 657 | 645 | 645 | 44,000 |
1993/09/29 | 642 | 660 | 639 | 660 | 135,000 |
1993/09/28 | 643 | 643 | 640 | 640 | 8,000 |
1993/09/27 | 642 | 643 | 641 | 643 | 13,000 |
1993/09/24 | 642 | 643 | 642 | 642 | 29,000 |
1993/09/22 | 660 | 660 | 635 | 641 | 40,000 |
1993/09/21 | 651 | 660 | 651 | 660 | 27,000 |
1993/09/20 | 653 | 660 | 650 | 650 | 24,000 |
1993/09/17 | 670 | 670 | 652 | 653 | 83,000 |
1993/09/16 | 664 | 664 | 660 | 660 | 14,000 |
1993/09/14 | 665 | 665 | 663 | 665 | 18,000 |
1993/09/13 | 672 | 673 | 661 | 661 | 30,000 |
1993/09/10 | 670 | 673 | 658 | 673 | 27,000 |
1993/09/09 | 668 | 670 | 663 | 670 | 27,000 |
1993/09/08 | 668 | 668 | 668 | 668 | 15,000 |
1993/09/07 | 690 | 691 | 680 | 688 | 61,000 |
1993/09/06 | 690 | 690 | 680 | 685 | 29,000 |
1993/09/03 | 680 | 690 | 680 | 690 | 47,000 |
1993/09/02 | 660 | 680 | 660 | 680 | 79,000 |
1993/09/01 | 663 | 663 | 660 | 660 | 44,000 |
1993/08/31 | 663 | 663 | 658 | 663 | 47,000 |
1993/08/30 | 661 | 663 | 660 | 663 | 60,000 |
1993/08/27 | 663 | 663 | 660 | 661 | 66,000 |
1993/08/26 | 660 | 663 | 656 | 663 | 28,000 |
1993/08/25 | 660 | 660 | 660 | 660 | 41,000 |
1993/08/24 | 664 | 664 | 661 | 664 | 31,000 |
1993/08/23 | 660 | 664 | 659 | 664 | 8,000 |
1993/08/20 | 668 | 668 | 663 | 664 | 33,000 |
1993/08/19 | 665 | 668 | 665 | 668 | 77,000 |
1993/08/18 | 680 | 680 | 668 | 668 | 49,000 |
1993/08/17 | 690 | 690 | 680 | 680 | 103,000 |
1993/08/16 | 685 | 690 | 684 | 690 | 11,000 |
1993/08/13 | 700 | 700 | 695 | 695 | 24,000 |
1993/08/12 | 685 | 701 | 682 | 700 | 56,000 |
1993/08/11 | 685 | 695 | 680 | 680 | 38,000 |
1993/08/10 | 687 | 688 | 681 | 686 | 14,000 |
1993/08/09 | 681 | 686 | 680 | 681 | 31,000 |
1993/08/06 | 699 | 705 | 699 | 700 | 31,000 |
1993/08/05 | 700 | 700 | 700 | 700 | 4,000 |
1993/08/04 | 694 | 700 | 694 | 695 | 19,000 |
1993/08/03 | 694 | 694 | 694 | 694 | 2,000 |
1993/08/02 | 699 | 699 | 680 | 695 | 33,000 |
1993/07/30 | 700 | 710 | 700 | 704 | 17,000 |
1993/07/29 | 700 | 700 | 695 | 700 | 16,000 |
1993/07/28 | 680 | 700 | 680 | 700 | 7,000 |
1993/07/27 | 682 | 690 | 682 | 690 | 5,000 |
1993/07/26 | 682 | 690 | 682 | 685 | 5,000 |
1993/07/23 | 698 | 698 | 681 | 681 | 19,000 |
1993/07/22 | 685 | 695 | 681 | 681 | 8,000 |
1993/07/21 | 681 | 690 | 680 | 690 | 7,000 |
1993/07/20 | 685 | 685 | 681 | 681 | 13,000 |
1993/07/19 | 695 | 695 | 685 | 686 | 3,000 |
1993/07/16 | 706 | 706 | 690 | 700 | 30,000 |
1993/07/15 | 698 | 710 | 698 | 705 | 24,000 |
1993/07/14 | 704 | 704 | 696 | 698 | 29,000 |
1993/07/13 | 700 | 705 | 700 | 702 | 15,000 |
1993/07/12 | 720 | 720 | 696 | 696 | 29,000 |
1993/07/09 | 710 | 713 | 700 | 700 | 32,000 |
1993/07/08 | 696 | 700 | 696 | 696 | 9,000 |
1993/07/07 | 700 | 700 | 695 | 695 | 11,000 |
1993/07/06 | 700 | 700 | 695 | 695 | 11,000 |
1993/07/02 | 704 | 706 | 695 | 695 | 15,000 |
1993/07/01 | 704 | 705 | 695 | 705 | 27,000 |
1993/06/30 | 720 | 720 | 700 | 705 | 62,000 |
1993/06/29 | 710 | 720 | 705 | 718 | 60,000 |
1993/06/28 | 694 | 710 | 694 | 700 | 34,000 |
1993/06/25 | 685 | 690 | 670 | 679 | 16,000 |
1993/06/24 | 664 | 689 | 664 | 685 | 32,000 |
1993/06/23 | 670 | 680 | 663 | 680 | 32,000 |
1993/06/22 | 649 | 660 | 630 | 660 | 63,000 |
1993/06/21 | 648 | 650 | 648 | 650 | 37,000 |
1993/06/18 | 700 | 701 | 690 | 700 | 67,000 |
1993/06/17 | 701 | 705 | 690 | 704 | 26,000 |
1993/06/16 | 699 | 700 | 696 | 700 | 92,000 |
1993/06/15 | 769 | 769 | 729 | 735 | 73,000 |
1993/06/14 | 785 | 785 | 770 | 770 | 59,000 |
1993/06/11 | 770 | 778 | 767 | 778 | 118,000 |
1993/06/10 | 770 | 770 | 750 | 750 | 41,000 |
1993/06/08 | 780 | 780 | 760 | 760 | 66,000 |
1993/06/07 | 790 | 790 | 771 | 779 | 92,000 |
1993/06/04 | 768 | 780 | 760 | 780 | 180,000 |
1993/06/03 | 750 | 760 | 742 | 760 | 132,000 |
1993/06/02 | 744 | 750 | 738 | 740 | 102,000 |
1993/06/01 | 750 | 750 | 736 | 740 | 80,000 |
1993/05/31 | 764 | 764 | 735 | 750 | 86,000 |
1993/05/28 | 751 | 754 | 735 | 754 | 66,000 |
1993/05/27 | 762 | 770 | 751 | 751 | 247,000 |
1993/05/26 | 730 | 760 | 730 | 758 | 233,000 |
1993/05/25 | 720 | 742 | 720 | 735 | 244,000 |
1993/05/24 | 730 | 730 | 715 | 715 | 101,000 |
1993/05/21 | 700 | 724 | 696 | 720 | 261,000 |
1993/05/20 | 708 | 708 | 680 | 690 | 153,000 |
1993/05/19 | 679 | 710 | 671 | 700 | 462,000 |
1993/05/18 | 680 | 680 | 662 | 669 | 35,000 |
1993/05/17 | 689 | 689 | 678 | 678 | 70,000 |
1993/05/14 | 685 | 685 | 674 | 680 | 60,000 |
1993/05/13 | 690 | 690 | 683 | 689 | 65,000 |
1993/05/12 | 690 | 693 | 669 | 685 | 132,000 |
1993/05/11 | 685 | 695 | 676 | 690 | 203,000 |
1993/05/10 | 675 | 685 | 675 | 680 | 239,000 |
1993/05/07 | 660 | 660 | 655 | 655 | 83,000 |
1993/05/06 | 660 | 664 | 645 | 655 | 112,000 |
1993/04/30 | 642 | 655 | 642 | 654 | 211,000 |
1993/04/28 | 626 | 632 | 626 | 632 | 31,000 |
1993/04/27 | 625 | 626 | 625 | 625 | 49,000 |
1993/04/26 | 625 | 625 | 610 | 624 | 19,000 |
1993/04/23 | 624 | 624 | 615 | 616 | 25,000 |
1993/04/22 | 611 | 630 | 607 | 625 | 39,000 |
1993/04/21 | 624 | 625 | 605 | 605 | 28,000 |
1993/04/20 | 638 | 639 | 624 | 624 | 19,000 |
1993/04/19 | 636 | 640 | 632 | 640 | 55,000 |
1993/04/16 | 659 | 659 | 632 | 632 | 85,000 |
1993/04/15 | 636 | 650 | 636 | 650 | 85,000 |
1993/04/14 | 648 | 649 | 636 | 636 | 57,000 |
1993/04/13 | 638 | 649 | 623 | 649 | 103,000 |
1993/04/12 | 658 | 660 | 628 | 628 | 101,000 |
1993/04/09 | 650 | 664 | 638 | 648 | 436,000 |
1993/04/08 | 607 | 650 | 607 | 640 | 238,000 |
1993/04/07 | 601 | 615 | 601 | 615 | 83,000 |
1993/04/06 | 620 | 620 | 600 | 600 | 90,000 |
1993/04/05 | 617 | 617 | 600 | 610 | 56,000 |
1993/04/02 | 615 | 617 | 605 | 617 | 87,000 |
1993/04/01 | 607 | 615 | 606 | 614 | 65,000 |
1993/03/31 | 621 | 621 | 610 | 611 | 125,000 |
1993/03/30 | 630 | 630 | 620 | 629 | 79,000 |
1993/03/29 | 613 | 629 | 613 | 625 | 151,000 |
1993/03/26 | 600 | 607 | 598 | 604 | 107,000 |
1993/03/25 | 600 | 605 | 595 | 600 | 84,000 |
1993/03/24 | 600 | 600 | 595 | 597 | 29,000 |
1993/03/23 | 599 | 600 | 596 | 597 | 21,000 |
1993/03/22 | 619 | 619 | 605 | 609 | 14,000 |
1993/03/19 | 619 | 627 | 610 | 610 | 212,000 |
1993/03/18 | 601 | 622 | 600 | 614 | 192,000 |
1993/03/17 | 595 | 605 | 595 | 601 | 43,000 |
1993/03/16 | 611 | 611 | 596 | 596 | 65,000 |
1993/03/15 | 590 | 607 | 590 | 607 | 55,000 |
1993/03/12 | 590 | 610 | 584 | 590 | 153,000 |
1993/03/11 | 583 | 590 | 582 | 583 | 64,000 |
1993/03/10 | 607 | 607 | 581 | 581 | 77,000 |
1993/03/09 | 590 | 610 | 580 | 605 | 129,000 |
1993/03/08 | 590 | 600 | 576 | 576 | 90,000 |
1993/03/05 | 600 | 610 | 587 | 587 | 106,000 |
1993/03/04 | 620 | 620 | 603 | 614 | 100,000 |
1993/03/03 | 620 | 627 | 600 | 625 | 542,000 |
1993/03/02 | 570 | 616 | 570 | 610 | 338,000 |
1993/03/01 | 586 | 590 | 572 | 572 | 77,000 |
1993/02/26 | 574 | 586 | 570 | 586 | 104,000 |
1993/02/25 | 590 | 590 | 576 | 588 | 145,000 |
1993/02/24 | 586 | 606 | 583 | 594 | 557,000 |
1993/02/23 | 546 | 583 | 546 | 583 | 383,000 |
1993/02/22 | 545 | 551 | 545 | 546 | 32,000 |
1993/02/19 | 549 | 551 | 549 | 551 | 5,000 |
1993/02/18 | 540 | 550 | 540 | 550 | 11,000 |
1993/02/17 | 540 | 550 | 540 | 550 | 15,000 |
1993/02/16 | 551 | 551 | 550 | 550 | 27,000 |
1993/02/15 | 549 | 555 | 545 | 555 | 24,000 |
1993/02/12 | 550 | 550 | 550 | 550 | 18,000 |
1993/02/10 | 525 | 530 | 520 | 530 | 26,000 |
1993/02/09 | 540 | 540 | 535 | 535 | 21,000 |
1993/02/08 | 550 | 550 | 540 | 540 | 17,000 |
1993/02/05 | 525 | 555 | 525 | 555 | 10,000 |
1993/02/04 | 532 | 532 | 530 | 530 | 7,000 |
1993/02/03 | 526 | 549 | 526 | 532 | 18,000 |
1993/02/02 | 530 | 530 | 525 | 525 | 11,000 |
1993/02/01 | 548 | 548 | 535 | 535 | 6,000 |
1993/01/29 | 539 | 549 | 539 | 548 | 8,000 |
1993/01/28 | 528 | 530 | 528 | 528 | 5,000 |
1993/01/27 | 519 | 519 | 513 | 513 | 12,000 |
1993/01/26 | 520 | 530 | 520 | 529 | 16,000 |
1993/01/25 | 520 | 520 | 520 | 520 | 11,000 |
1993/01/22 | 523 | 523 | 520 | 520 | 12,000 |
1993/01/21 | 521 | 523 | 520 | 523 | 7,000 |
1993/01/20 | 532 | 532 | 523 | 523 | 5,000 |
1993/01/19 | 523 | 523 | 522 | 522 | 2,000 |
1993/01/18 | 540 | 540 | 521 | 521 | 11,000 |
1993/01/14 | 530 | 531 | 530 | 530 | 4,000 |
1993/01/13 | 549 | 549 | 530 | 530 | 23,000 |
1993/01/12 | 530 | 530 | 530 | 530 | 15,000 |
1993/01/11 | 530 | 530 | 517 | 517 | 9,000 |
1993/01/08 | 540 | 540 | 530 | 530 | 20,000 |
1993/01/07 | 537 | 540 | 535 | 540 | 17,000 |
1993/01/06 | 535 | 537 | 535 | 537 | 50,000 |
1993/01/05 | 555 | 555 | 535 | 535 | 20,000 |
1993/01/04 | 555 | 556 | 555 | 555 | 3,000 |