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 |
---|---|---|---|---|---|
1995/12/29 | 430 | 430 | 425 | 429 | 132,000 |
1995/12/28 | 434 | 448 | 430 | 433 | 587,000 |
1995/12/27 | 408 | 433 | 405 | 429 | 333,000 |
1995/12/26 | 406 | 406 | 400 | 401 | 131,000 |
1995/12/25 | 408 | 408 | 402 | 403 | 52,000 |
1995/12/22 | 406 | 410 | 400 | 403 | 71,000 |
1995/12/21 | 409 | 409 | 406 | 406 | 62,000 |
1995/12/20 | 399 | 409 | 399 | 409 | 155,000 |
1995/12/19 | 405 | 406 | 398 | 398 | 53,000 |
1995/12/18 | 411 | 415 | 405 | 408 | 49,000 |
1995/12/15 | 410 | 416 | 407 | 408 | 103,000 |
1995/12/14 | 404 | 417 | 401 | 411 | 170,000 |
1995/12/13 | 410 | 410 | 400 | 400 | 130,000 |
1995/12/12 | 410 | 410 | 405 | 405 | 67,000 |
1995/12/11 | 415 | 418 | 410 | 410 | 150,000 |
1995/12/08 | 400 | 429 | 400 | 418 | 458,000 |
1995/12/07 | 399 | 399 | 391 | 395 | 84,000 |
1995/12/06 | 395 | 395 | 390 | 390 | 69,000 |
1995/12/05 | 395 | 395 | 395 | 395 | 21,000 |
1995/12/04 | 395 | 395 | 390 | 390 | 73,000 |
1995/12/01 | 385 | 388 | 383 | 388 | 93,000 |
1995/11/30 | 387 | 392 | 380 | 385 | 43,000 |
1995/11/29 | 387 | 389 | 385 | 385 | 29,000 |
1995/11/28 | 390 | 390 | 385 | 385 | 46,000 |
1995/11/27 | 385 | 385 | 380 | 385 | 34,000 |
1995/11/24 | 385 | 385 | 384 | 385 | 26,000 |
1995/11/22 | 399 | 400 | 395 | 400 | 27,000 |
1995/11/21 | 395 | 400 | 390 | 395 | 16,000 |
1995/11/20 | 389 | 390 | 384 | 390 | 22,000 |
1995/11/17 | 380 | 384 | 378 | 384 | 41,000 |
1995/11/16 | 380 | 384 | 378 | 378 | 17,000 |
1995/11/15 | 382 | 383 | 375 | 380 | 60,000 |
1995/11/14 | 386 | 386 | 383 | 383 | 7,000 |
1995/11/13 | 390 | 390 | 386 | 386 | 39,000 |
1995/11/10 | 389 | 390 | 380 | 380 | 39,000 |
1995/11/09 | 395 | 400 | 383 | 390 | 187,000 |
1995/11/08 | 400 | 400 | 390 | 390 | 30,000 |
1995/11/07 | 385 | 390 | 385 | 390 | 18,000 |
1995/11/06 | 394 | 398 | 388 | 388 | 39,000 |
1995/11/02 | 379 | 384 | 377 | 384 | 62,000 |
1995/11/01 | 384 | 384 | 379 | 382 | 25,000 |
1995/10/31 | 380 | 381 | 377 | 379 | 41,000 |
1995/10/30 | 383 | 384 | 380 | 380 | 14,000 |
1995/10/27 | 395 | 395 | 381 | 384 | 40,000 |
1995/10/26 | 395 | 398 | 395 | 395 | 38,000 |
1995/10/25 | 397 | 398 | 395 | 395 | 25,000 |
1995/10/24 | 394 | 399 | 394 | 399 | 37,000 |
1995/10/23 | 390 | 399 | 390 | 396 | 102,000 |
1995/10/20 | 399 | 400 | 392 | 395 | 13,000 |
1995/10/19 | 390 | 401 | 390 | 399 | 21,000 |
1995/10/18 | 412 | 412 | 386 | 390 | 19,000 |
1995/10/17 | 395 | 414 | 389 | 414 | 50,000 |
1995/10/16 | 386 | 399 | 386 | 395 | 7,000 |
1995/10/13 | 396 | 396 | 386 | 386 | 21,000 |
1995/10/12 | 400 | 400 | 391 | 391 | 51,000 |
1995/10/11 | 383 | 389 | 383 | 385 | 5,000 |
1995/10/09 | 406 | 406 | 382 | 382 | 35,000 |
1995/10/06 | 399 | 404 | 395 | 403 | 15,000 |
1995/10/05 | 393 | 400 | 392 | 400 | 24,000 |
1995/10/04 | 404 | 404 | 393 | 393 | 27,000 |
1995/10/03 | 398 | 403 | 398 | 403 | 24,000 |
1995/10/02 | 399 | 405 | 390 | 393 | 27,000 |
1995/09/29 | 399 | 399 | 385 | 385 | 24,000 |
1995/09/28 | 383 | 385 | 383 | 385 | 13,000 |
1995/09/27 | 380 | 385 | 377 | 385 | 40,000 |
1995/09/26 | 390 | 400 | 390 | 395 | 46,000 |
1995/09/25 | 390 | 390 | 385 | 385 | 35,000 |
1995/09/22 | 405 | 405 | 390 | 390 | 62,000 |
1995/09/21 | 405 | 410 | 400 | 410 | 33,000 |
1995/09/20 | 411 | 415 | 405 | 405 | 75,000 |
1995/09/19 | 397 | 410 | 397 | 408 | 67,000 |
1995/09/18 | 403 | 403 | 396 | 400 | 42,000 |
1995/09/14 | 398 | 405 | 398 | 404 | 69,000 |
1995/09/13 | 401 | 404 | 396 | 396 | 80,000 |
1995/09/12 | 406 | 410 | 400 | 408 | 83,000 |
1995/09/11 | 400 | 410 | 400 | 401 | 53,000 |
1995/09/08 | 395 | 409 | 395 | 397 | 80,000 |
1995/09/07 | 401 | 410 | 395 | 400 | 39,000 |
1995/09/06 | 391 | 396 | 390 | 395 | 54,000 |
1995/09/05 | 398 | 400 | 392 | 395 | 44,000 |
1995/09/04 | 402 | 415 | 399 | 399 | 103,000 |
1995/09/01 | 413 | 414 | 406 | 409 | 116,000 |
1995/08/31 | 416 | 420 | 415 | 420 | 59,000 |
1995/08/30 | 430 | 430 | 418 | 425 | 133,000 |
1995/08/29 | 430 | 430 | 418 | 430 | 110,000 |
1995/08/28 | 425 | 438 | 415 | 425 | 130,000 |
1995/08/25 | 424 | 426 | 412 | 420 | 61,000 |
1995/08/24 | 430 | 435 | 424 | 429 | 66,000 |
1995/08/23 | 436 | 437 | 425 | 425 | 129,000 |
1995/08/22 | 436 | 445 | 422 | 445 | 540,000 |
1995/08/21 | 440 | 442 | 411 | 411 | 161,000 |
1995/08/18 | 440 | 451 | 436 | 440 | 405,000 |
1995/08/17 | 410 | 444 | 405 | 436 | 956,000 |
1995/08/16 | 401 | 401 | 395 | 400 | 180,000 |
1995/08/15 | 401 | 403 | 390 | 391 | 148,000 |
1995/08/14 | 403 | 410 | 395 | 396 | 177,000 |
1995/08/11 | 407 | 407 | 390 | 393 | 182,000 |
1995/08/10 | 410 | 414 | 395 | 404 | 445,000 |
1995/08/09 | 398 | 411 | 396 | 410 | 1,048,000 |
1995/08/08 | 395 | 400 | 370 | 378 | 489,000 |
1995/08/07 | 355 | 405 | 355 | 400 | 1,727,000 |
1995/08/04 | 330 | 340 | 325 | 340 | 303,000 |
1995/08/03 | 328 | 328 | 323 | 326 | 159,000 |
1995/08/02 | 326 | 327 | 323 | 327 | 33,000 |
1995/08/01 | 328 | 328 | 326 | 327 | 36,000 |
1995/07/31 | 326 | 327 | 323 | 327 | 51,000 |
1995/07/28 | 328 | 328 | 325 | 325 | 42,000 |
1995/07/27 | 333 | 333 | 323 | 323 | 78,000 |
1995/07/26 | 329 | 329 | 325 | 328 | 35,000 |
1995/07/25 | 328 | 328 | 326 | 328 | 51,000 |
1995/07/24 | 340 | 340 | 330 | 333 | 49,000 |
1995/07/21 | 343 | 344 | 335 | 335 | 62,000 |
1995/07/20 | 347 | 350 | 342 | 342 | 26,000 |
1995/07/19 | 350 | 351 | 350 | 350 | 14,000 |
1995/07/18 | 369 | 369 | 360 | 360 | 36,000 |
1995/07/17 | 361 | 365 | 360 | 364 | 37,000 |
1995/07/14 | 365 | 365 | 355 | 360 | 23,000 |
1995/07/13 | 360 | 360 | 350 | 360 | 136,000 |
1995/07/12 | 349 | 350 | 347 | 350 | 122,000 |
1995/07/11 | 340 | 340 | 330 | 330 | 23,000 |
1995/07/10 | 344 | 365 | 344 | 350 | 56,000 |
1995/07/07 | 335 | 352 | 335 | 341 | 93,000 |
1995/07/06 | 315 | 316 | 305 | 308 | 73,000 |
1995/07/05 | 318 | 318 | 313 | 316 | 25,000 |
1995/07/04 | 317 | 317 | 313 | 313 | 28,000 |
1995/07/03 | 308 | 312 | 305 | 312 | 90,000 |
1995/06/30 | 300 | 310 | 300 | 308 | 62,000 |
1995/06/29 | 316 | 318 | 300 | 300 | 94,000 |
1995/06/28 | 320 | 320 | 318 | 318 | 43,000 |
1995/06/27 | 330 | 330 | 320 | 320 | 1,106,000 |
1995/06/26 | 334 | 334 | 326 | 326 | 20,000 |
1995/06/23 | 330 | 334 | 326 | 334 | 24,000 |
1995/06/22 | 325 | 325 | 318 | 319 | 33,000 |
1995/06/21 | 331 | 341 | 330 | 340 | 234,000 |
1995/06/20 | 338 | 340 | 338 | 338 | 28,000 |
1995/06/19 | 331 | 351 | 331 | 351 | 28,000 |
1995/06/16 | 339 | 344 | 330 | 330 | 39,000 |
1995/06/15 | 330 | 330 | 320 | 325 | 87,000 |
1995/06/14 | 326 | 330 | 318 | 325 | 52,000 |
1995/06/13 | 340 | 341 | 333 | 333 | 49,000 |
1995/06/12 | 358 | 358 | 340 | 340 | 47,000 |
1995/06/09 | 355 | 358 | 350 | 353 | 41,000 |
1995/06/08 | 368 | 368 | 360 | 360 | 23,000 |
1995/06/07 | 371 | 371 | 369 | 369 | 28,000 |
1995/06/06 | 366 | 373 | 365 | 373 | 35,000 |
1995/06/05 | 370 | 370 | 366 | 366 | 34,000 |
1995/06/02 | 375 | 375 | 365 | 365 | 29,000 |
1995/06/01 | 370 | 370 | 363 | 370 | 26,000 |
1995/05/31 | 379 | 379 | 363 | 363 | 42,000 |
1995/05/30 | 378 | 378 | 370 | 375 | 47,000 |
1995/05/29 | 376 | 378 | 376 | 378 | 35,000 |
1995/05/26 | 379 | 379 | 377 | 378 | 29,000 |
1995/05/25 | 379 | 380 | 371 | 379 | 80,000 |
1995/05/24 | 369 | 379 | 369 | 379 | 39,000 |
1995/05/23 | 379 | 379 | 363 | 365 | 48,000 |
1995/05/22 | 385 | 390 | 380 | 380 | 44,000 |
1995/05/19 | 395 | 399 | 390 | 390 | 70,000 |
1995/05/18 | 405 | 405 | 390 | 395 | 47,000 |
1995/05/17 | 425 | 425 | 411 | 415 | 40,000 |
1995/05/16 | 425 | 425 | 415 | 415 | 18,000 |
1995/05/15 | 434 | 434 | 434 | 434 | 3,000 |
1995/05/12 | 435 | 439 | 435 | 435 | 9,000 |
1995/05/11 | 436 | 438 | 430 | 438 | 23,000 |
1995/05/10 | 440 | 441 | 440 | 440 | 12,000 |
1995/05/09 | 445 | 447 | 440 | 440 | 18,000 |
1995/05/08 | 447 | 447 | 445 | 445 | 25,000 |
1995/05/02 | 440 | 447 | 440 | 447 | 41,000 |
1995/05/01 | 436 | 438 | 436 | 438 | 22,000 |
1995/04/28 | 435 | 440 | 435 | 435 | 60,000 |
1995/04/27 | 446 | 447 | 433 | 433 | 1,111,000 |
1995/04/26 | 451 | 451 | 445 | 447 | 23,000 |
1995/04/25 | 456 | 457 | 452 | 452 | 39,000 |
1995/04/24 | 458 | 458 | 451 | 456 | 116,000 |
1995/04/21 | 456 | 460 | 456 | 456 | 26,000 |
1995/04/20 | 460 | 460 | 451 | 451 | 12,000 |
1995/04/19 | 455 | 455 | 453 | 453 | 6,000 |
1995/04/18 | 452 | 455 | 450 | 455 | 26,000 |
1995/04/17 | 457 | 457 | 452 | 452 | 35,000 |
1995/04/14 | 454 | 460 | 454 | 459 | 160,000 |
1995/04/13 | 450 | 459 | 450 | 459 | 17,000 |
1995/04/12 | 460 | 460 | 444 | 445 | 153,000 |
1995/04/11 | 445 | 450 | 444 | 444 | 11,000 |
1995/04/10 | 441 | 451 | 441 | 450 | 4,000 |
1995/04/07 | 444 | 445 | 444 | 445 | 10,000 |
1995/04/06 | 440 | 440 | 436 | 439 | 17,000 |
1995/04/05 | 435 | 441 | 435 | 441 | 17,000 |
1995/04/04 | 435 | 436 | 435 | 435 | 29,000 |
1995/04/03 | 451 | 451 | 441 | 446 | 18,000 |
1995/03/31 | 469 | 469 | 446 | 451 | 20,000 |
1995/03/30 | 465 | 469 | 460 | 460 | 8,000 |
1995/03/29 | 469 | 469 | 469 | 469 | 7,000 |
1995/03/28 | 464 | 469 | 460 | 469 | 32,000 |
1995/03/27 | 470 | 470 | 460 | 469 | 25,000 |
1995/03/24 | 455 | 455 | 445 | 445 | 43,000 |
1995/03/23 | 455 | 455 | 450 | 450 | 32,000 |
1995/03/22 | 463 | 465 | 451 | 451 | 44,000 |
1995/03/20 | 465 | 468 | 461 | 468 | 21,000 |
1995/03/17 | 479 | 479 | 470 | 475 | 12,000 |
1995/03/16 | 475 | 475 | 474 | 474 | 14,000 |
1995/03/15 | 460 | 460 | 456 | 460 | 30,000 |
1995/03/14 | 460 | 460 | 455 | 455 | 55,000 |
1995/03/13 | 481 | 481 | 450 | 465 | 72,000 |
1995/03/10 | 480 | 485 | 476 | 479 | 58,000 |
1995/03/09 | 481 | 481 | 480 | 481 | 12,000 |
1995/03/08 | 482 | 482 | 475 | 476 | 20,000 |
1995/03/07 | 487 | 490 | 485 | 490 | 11,000 |
1995/03/06 | 487 | 490 | 487 | 490 | 17,000 |
1995/03/03 | 490 | 490 | 487 | 487 | 15,000 |
1995/03/02 | 486 | 490 | 485 | 487 | 22,000 |
1995/03/01 | 490 | 490 | 485 | 485 | 26,000 |
1995/02/28 | 482 | 493 | 482 | 485 | 22,000 |
1995/02/27 | 491 | 491 | 460 | 470 | 66,000 |
1995/02/24 | 501 | 505 | 495 | 505 | 29,000 |
1995/02/23 | 506 | 506 | 500 | 500 | 3,000 |
1995/02/22 | 507 | 507 | 504 | 506 | 24,000 |
1995/02/21 | 509 | 509 | 507 | 507 | 22,000 |
1995/02/20 | 509 | 509 | 507 | 509 | 33,000 |
1995/02/17 | 500 | 513 | 500 | 513 | 32,000 |
1995/02/16 | 510 | 510 | 504 | 504 | 33,000 |
1995/02/15 | 515 | 516 | 510 | 510 | 22,000 |
1995/02/14 | 509 | 520 | 507 | 517 | 45,000 |
1995/02/13 | 505 | 513 | 505 | 513 | 39,000 |
1995/02/10 | 501 | 505 | 500 | 505 | 40,000 |
1995/02/09 | 492 | 507 | 491 | 505 | 234,000 |
1995/02/08 | 495 | 497 | 491 | 492 | 22,000 |
1995/02/07 | 495 | 497 | 495 | 495 | 24,000 |
1995/02/06 | 500 | 500 | 495 | 495 | 33,000 |
1995/02/03 | 495 | 500 | 491 | 500 | 25,000 |
1995/02/02 | 500 | 500 | 490 | 498 | 40,000 |
1995/02/01 | 491 | 495 | 490 | 490 | 61,000 |
1995/01/31 | 495 | 495 | 490 | 490 | 33,000 |
1995/01/30 | 490 | 500 | 490 | 495 | 42,000 |
1995/01/27 | 496 | 500 | 491 | 500 | 38,000 |
1995/01/26 | 495 | 500 | 490 | 494 | 39,000 |
1995/01/25 | 500 | 501 | 494 | 494 | 45,000 |
1995/01/24 | 484 | 500 | 481 | 493 | 78,000 |
1995/01/23 | 500 | 500 | 481 | 481 | 79,000 |
1995/01/20 | 511 | 511 | 500 | 500 | 131,000 |
1995/01/19 | 515 | 515 | 512 | 513 | 30,000 |
1995/01/18 | 515 | 520 | 512 | 515 | 19,000 |
1995/01/17 | 525 | 525 | 515 | 515 | 19,000 |
1995/01/13 | 515 | 525 | 513 | 525 | 221,000 |
1995/01/12 | 523 | 525 | 515 | 520 | 61,000 |
1995/01/11 | 520 | 525 | 519 | 525 | 79,000 |
1995/01/10 | 517 | 524 | 517 | 524 | 40,000 |
1995/01/09 | 525 | 525 | 518 | 520 | 37,000 |
1995/01/06 | 524 | 524 | 511 | 520 | 202,000 |
1995/01/05 | 549 | 549 | 531 | 539 | 38,000 |
1995/01/04 | 540 | 540 | 538 | 540 | 13,000 |