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 |
|---|---|---|---|---|---|
| 1996/12/30 | 398 | 407 | 396 | 402 | 149,000 |
| 1996/12/27 | 399 | 408 | 399 | 400 | 148,000 |
| 1996/12/26 | 400 | 400 | 392 | 398 | 601,000 |
| 1996/12/25 | 400 | 407 | 400 | 403 | 318,000 |
| 1996/12/24 | 420 | 420 | 403 | 403 | 146,000 |
| 1996/12/20 | 398 | 420 | 398 | 420 | 477,000 |
| 1996/12/19 | 433 | 434 | 391 | 391 | 290,000 |
| 1996/12/18 | 456 | 456 | 438 | 438 | 191,000 |
| 1996/12/17 | 462 | 465 | 450 | 451 | 156,000 |
| 1996/12/16 | 475 | 475 | 462 | 465 | 45,000 |
| 1996/12/13 | 480 | 480 | 458 | 470 | 240,000 |
| 1996/12/12 | 490 | 490 | 485 | 485 | 63,000 |
| 1996/12/11 | 488 | 490 | 485 | 488 | 51,000 |
| 1996/12/10 | 492 | 492 | 487 | 488 | 33,000 |
| 1996/12/09 | 488 | 495 | 485 | 487 | 56,000 |
| 1996/12/06 | 500 | 500 | 486 | 488 | 50,000 |
| 1996/12/05 | 490 | 498 | 486 | 498 | 37,000 |
| 1996/12/04 | 491 | 491 | 485 | 490 | 61,000 |
| 1996/12/03 | 495 | 495 | 490 | 491 | 96,000 |
| 1996/12/02 | 500 | 500 | 495 | 495 | 73,000 |
| 1996/11/29 | 510 | 510 | 495 | 500 | 53,000 |
| 1996/11/28 | 510 | 510 | 495 | 500 | 64,000 |
| 1996/11/27 | 511 | 511 | 495 | 500 | 70,000 |
| 1996/11/26 | 518 | 521 | 511 | 511 | 45,000 |
| 1996/11/25 | 522 | 524 | 518 | 518 | 31,000 |
| 1996/11/22 | 521 | 529 | 521 | 524 | 50,000 |
| 1996/11/21 | 530 | 530 | 525 | 530 | 73,000 |
| 1996/11/20 | 525 | 530 | 521 | 525 | 47,000 |
| 1996/11/19 | 521 | 529 | 520 | 521 | 29,000 |
| 1996/11/18 | 525 | 529 | 523 | 529 | 59,000 |
| 1996/11/15 | 535 | 545 | 525 | 529 | 56,000 |
| 1996/11/14 | 528 | 535 | 525 | 534 | 101,000 |
| 1996/11/13 | 560 | 560 | 530 | 538 | 228,000 |
| 1996/11/12 | 520 | 565 | 520 | 560 | 610,000 |
| 1996/11/11 | 510 | 515 | 505 | 513 | 33,000 |
| 1996/11/08 | 498 | 498 | 495 | 495 | 96,000 |
| 1996/11/07 | 519 | 519 | 497 | 497 | 68,000 |
| 1996/11/06 | 490 | 510 | 485 | 510 | 142,000 |
| 1996/11/05 | 498 | 500 | 492 | 492 | 47,000 |
| 1996/11/01 | 505 | 505 | 497 | 497 | 213,000 |
| 1996/10/31 | 509 | 513 | 506 | 506 | 61,000 |
| 1996/10/30 | 511 | 514 | 506 | 506 | 83,000 |
| 1996/10/29 | 509 | 515 | 509 | 511 | 39,000 |
| 1996/10/28 | 505 | 510 | 505 | 509 | 29,000 |
| 1996/10/25 | 510 | 510 | 505 | 510 | 77,000 |
| 1996/10/24 | 509 | 517 | 507 | 507 | 54,000 |
| 1996/10/23 | 515 | 519 | 509 | 519 | 60,000 |
| 1996/10/22 | 520 | 520 | 514 | 515 | 38,000 |
| 1996/10/21 | 529 | 529 | 516 | 516 | 46,000 |
| 1996/10/18 | 515 | 528 | 515 | 525 | 94,000 |
| 1996/10/17 | 508 | 520 | 507 | 516 | 104,000 |
| 1996/10/16 | 510 | 513 | 506 | 513 | 69,000 |
| 1996/10/15 | 507 | 509 | 502 | 504 | 153,000 |
| 1996/10/14 | 510 | 510 | 501 | 507 | 63,000 |
| 1996/10/11 | 511 | 514 | 501 | 510 | 123,000 |
| 1996/10/09 | 515 | 516 | 511 | 515 | 97,000 |
| 1996/10/08 | 525 | 525 | 518 | 518 | 59,000 |
| 1996/10/07 | 529 | 529 | 519 | 524 | 42,000 |
| 1996/10/04 | 521 | 529 | 520 | 525 | 71,000 |
| 1996/10/03 | 519 | 528 | 519 | 520 | 64,000 |
| 1996/10/02 | 532 | 536 | 518 | 518 | 117,000 |
| 1996/10/01 | 536 | 538 | 525 | 531 | 45,000 |
| 1996/09/30 | 535 | 538 | 530 | 536 | 20,000 |
| 1996/09/27 | 523 | 535 | 522 | 535 | 51,000 |
| 1996/09/26 | 533 | 535 | 521 | 522 | 61,000 |
| 1996/09/25 | 530 | 539 | 513 | 513 | 49,000 |
| 1996/09/24 | 520 | 530 | 520 | 530 | 71,000 |
| 1996/09/20 | 531 | 531 | 522 | 523 | 27,000 |
| 1996/09/19 | 545 | 545 | 535 | 540 | 73,000 |
| 1996/09/18 | 539 | 545 | 535 | 545 | 33,000 |
| 1996/09/17 | 555 | 555 | 539 | 539 | 61,000 |
| 1996/09/13 | 531 | 535 | 530 | 535 | 144,000 |
| 1996/09/12 | 521 | 527 | 520 | 521 | 36,000 |
| 1996/09/11 | 531 | 531 | 518 | 518 | 78,000 |
| 1996/09/10 | 520 | 520 | 511 | 514 | 43,000 |
| 1996/09/09 | 529 | 529 | 510 | 510 | 17,000 |
| 1996/09/06 | 520 | 524 | 510 | 510 | 87,000 |
| 1996/09/05 | 520 | 530 | 512 | 520 | 45,000 |
| 1996/09/04 | 523 | 524 | 518 | 520 | 38,000 |
| 1996/09/03 | 512 | 522 | 510 | 522 | 110,000 |
| 1996/09/02 | 520 | 522 | 515 | 515 | 63,000 |
| 1996/08/30 | 526 | 534 | 522 | 522 | 76,000 |
| 1996/08/29 | 528 | 531 | 525 | 525 | 53,000 |
| 1996/08/28 | 538 | 538 | 530 | 531 | 77,000 |
| 1996/08/27 | 536 | 540 | 536 | 540 | 29,000 |
| 1996/08/26 | 540 | 549 | 540 | 540 | 29,000 |
| 1996/08/23 | 559 | 559 | 540 | 540 | 43,000 |
| 1996/08/22 | 540 | 550 | 538 | 543 | 82,000 |
| 1996/08/21 | 554 | 560 | 541 | 560 | 97,000 |
| 1996/08/20 | 547 | 547 | 538 | 538 | 38,000 |
| 1996/08/19 | 556 | 556 | 546 | 546 | 21,000 |
| 1996/08/16 | 550 | 550 | 545 | 546 | 52,000 |
| 1996/08/15 | 540 | 544 | 535 | 540 | 45,000 |
| 1996/08/14 | 531 | 533 | 525 | 530 | 31,000 |
| 1996/08/13 | 512 | 540 | 512 | 521 | 91,000 |
| 1996/08/12 | 520 | 520 | 510 | 510 | 130,000 |
| 1996/08/09 | 527 | 530 | 520 | 520 | 97,000 |
| 1996/08/08 | 526 | 540 | 525 | 540 | 115,000 |
| 1996/08/07 | 545 | 545 | 525 | 525 | 145,000 |
| 1996/08/06 | 540 | 550 | 525 | 525 | 87,000 |
| 1996/08/05 | 564 | 569 | 550 | 550 | 71,000 |
| 1996/08/02 | 570 | 570 | 550 | 563 | 136,000 |
| 1996/08/01 | 544 | 577 | 530 | 577 | 166,000 |
| 1996/07/31 | 522 | 534 | 520 | 534 | 331,000 |
| 1996/07/30 | 554 | 560 | 517 | 517 | 254,000 |
| 1996/07/29 | 576 | 584 | 561 | 564 | 169,000 |
| 1996/07/26 | 589 | 590 | 575 | 575 | 81,000 |
| 1996/07/25 | 587 | 587 | 570 | 580 | 178,000 |
| 1996/07/24 | 599 | 599 | 575 | 577 | 275,000 |
| 1996/07/23 | 590 | 599 | 590 | 599 | 116,000 |
| 1996/07/22 | 610 | 610 | 595 | 595 | 164,000 |
| 1996/07/19 | 613 | 613 | 605 | 605 | 168,000 |
| 1996/07/18 | 610 | 614 | 607 | 608 | 168,000 |
| 1996/07/17 | 608 | 615 | 607 | 607 | 247,000 |
| 1996/07/16 | 610 | 619 | 610 | 610 | 207,000 |
| 1996/07/15 | 622 | 625 | 620 | 623 | 158,000 |
| 1996/07/12 | 639 | 645 | 630 | 640 | 226,000 |
| 1996/07/11 | 640 | 641 | 630 | 631 | 168,000 |
| 1996/07/10 | 636 | 655 | 635 | 635 | 359,000 |
| 1996/07/09 | 622 | 640 | 621 | 630 | 267,000 |
| 1996/07/08 | 620 | 631 | 615 | 625 | 559,000 |
| 1996/07/05 | 641 | 641 | 628 | 630 | 446,000 |
| 1996/07/04 | 674 | 674 | 649 | 650 | 369,000 |
| 1996/07/03 | 661 | 675 | 661 | 675 | 304,000 |
| 1996/07/02 | 665 | 685 | 660 | 665 | 477,000 |
| 1996/07/01 | 673 | 680 | 660 | 662 | 664,000 |
| 1996/06/28 | 688 | 698 | 680 | 683 | 784,000 |
| 1996/06/27 | 712 | 724 | 682 | 698 | 1,691,000 |
| 1996/06/26 | 720 | 735 | 703 | 709 | 5,261,000 |
| 1996/06/25 | 639 | 680 | 630 | 680 | 2,015,000 |
| 1996/06/24 | 665 | 665 | 641 | 641 | 380,000 |
| 1996/06/21 | 664 | 676 | 648 | 655 | 1,911,000 |
| 1996/06/20 | 638 | 670 | 625 | 665 | 3,195,000 |
| 1996/06/19 | 630 | 642 | 623 | 630 | 1,253,000 |
| 1996/06/18 | 582 | 630 | 582 | 630 | 720,000 |
| 1996/06/17 | 585 | 590 | 582 | 585 | 59,000 |
| 1996/06/14 | 565 | 570 | 565 | 570 | 99,000 |
| 1996/06/13 | 557 | 563 | 555 | 560 | 86,000 |
| 1996/06/12 | 565 | 570 | 560 | 560 | 72,000 |
| 1996/06/11 | 559 | 560 | 550 | 560 | 62,000 |
| 1996/06/10 | 540 | 550 | 540 | 542 | 78,000 |
| 1996/06/07 | 560 | 561 | 540 | 540 | 122,000 |
| 1996/06/06 | 585 | 585 | 564 | 565 | 74,000 |
| 1996/06/05 | 563 | 565 | 555 | 565 | 54,000 |
| 1996/06/04 | 560 | 565 | 559 | 563 | 97,000 |
| 1996/06/03 | 572 | 572 | 532 | 534 | 220,000 |
| 1996/05/31 | 575 | 580 | 565 | 572 | 109,000 |
| 1996/05/30 | 581 | 582 | 575 | 575 | 104,000 |
| 1996/05/29 | 586 | 599 | 583 | 585 | 118,000 |
| 1996/05/28 | 590 | 595 | 585 | 590 | 99,000 |
| 1996/05/27 | 609 | 609 | 596 | 596 | 78,000 |
| 1996/05/24 | 600 | 609 | 600 | 609 | 101,000 |
| 1996/05/23 | 611 | 614 | 600 | 600 | 104,000 |
| 1996/05/22 | 603 | 623 | 603 | 611 | 249,000 |
| 1996/05/21 | 602 | 610 | 601 | 610 | 52,000 |
| 1996/05/20 | 603 | 613 | 600 | 610 | 90,000 |
| 1996/05/17 | 608 | 610 | 595 | 600 | 164,000 |
| 1996/05/16 | 617 | 620 | 605 | 605 | 152,000 |
| 1996/05/15 | 600 | 615 | 599 | 615 | 198,000 |
| 1996/05/14 | 606 | 606 | 588 | 599 | 179,000 |
| 1996/05/13 | 617 | 628 | 605 | 605 | 151,000 |
| 1996/05/10 | 620 | 630 | 610 | 617 | 168,000 |
| 1996/05/09 | 625 | 636 | 620 | 620 | 367,000 |
| 1996/05/08 | 605 | 627 | 605 | 625 | 170,000 |
| 1996/05/07 | 640 | 640 | 620 | 620 | 243,000 |
| 1996/05/02 | 637 | 638 | 621 | 634 | 492,000 |
| 1996/05/01 | 650 | 661 | 635 | 635 | 1,531,000 |
| 1996/04/30 | 595 | 620 | 595 | 620 | 526,000 |
| 1996/04/26 | 590 | 590 | 573 | 576 | 218,000 |
| 1996/04/25 | 597 | 599 | 571 | 572 | 403,000 |
| 1996/04/24 | 601 | 603 | 580 | 597 | 211,000 |
| 1996/04/23 | 614 | 620 | 600 | 600 | 290,000 |
| 1996/04/22 | 600 | 630 | 600 | 620 | 315,000 |
| 1996/04/19 | 603 | 610 | 592 | 600 | 499,000 |
| 1996/04/18 | 627 | 627 | 606 | 613 | 336,000 |
| 1996/04/17 | 611 | 640 | 611 | 628 | 863,000 |
| 1996/04/16 | 664 | 670 | 620 | 620 | 1,364,000 |
| 1996/04/15 | 660 | 666 | 646 | 659 | 2,784,000 |
| 1996/04/12 | 631 | 635 | 595 | 600 | 1,387,000 |
| 1996/04/11 | 605 | 645 | 602 | 621 | 4,674,000 |
| 1996/04/10 | 572 | 609 | 570 | 596 | 5,055,000 |
| 1996/04/09 | 530 | 569 | 526 | 557 | 1,104,000 |
| 1996/04/08 | 540 | 540 | 526 | 530 | 241,000 |
| 1996/04/05 | 535 | 542 | 525 | 530 | 472,000 |
| 1996/04/04 | 548 | 549 | 525 | 537 | 535,000 |
| 1996/04/03 | 550 | 577 | 535 | 545 | 2,478,000 |
| 1996/04/02 | 500 | 555 | 497 | 555 | 2,032,000 |
| 1996/04/01 | 504 | 507 | 485 | 499 | 348,000 |
| 1996/03/29 | 475 | 510 | 475 | 504 | 610,000 |
| 1996/03/28 | 465 | 480 | 463 | 475 | 122,000 |
| 1996/03/27 | 443 | 470 | 443 | 470 | 69,000 |
| 1996/03/26 | 459 | 460 | 440 | 440 | 75,000 |
| 1996/03/25 | 450 | 459 | 450 | 456 | 56,000 |
| 1996/03/22 | 453 | 455 | 440 | 445 | 66,000 |
| 1996/03/21 | 453 | 460 | 448 | 448 | 110,000 |
| 1996/03/19 | 453 | 458 | 448 | 448 | 81,000 |
| 1996/03/18 | 450 | 450 | 441 | 448 | 92,000 |
| 1996/03/15 | 423 | 460 | 423 | 460 | 303,000 |
| 1996/03/14 | 421 | 426 | 418 | 418 | 101,000 |
| 1996/03/13 | 421 | 430 | 415 | 416 | 124,000 |
| 1996/03/12 | 412 | 415 | 407 | 411 | 176,000 |
| 1996/03/11 | 411 | 415 | 407 | 407 | 130,000 |
| 1996/03/08 | 420 | 430 | 420 | 423 | 202,000 |
| 1996/03/07 | 433 | 433 | 425 | 430 | 76,000 |
| 1996/03/06 | 436 | 440 | 430 | 430 | 129,000 |
| 1996/03/05 | 436 | 436 | 430 | 436 | 70,000 |
| 1996/03/04 | 443 | 443 | 435 | 435 | 41,000 |
| 1996/03/01 | 448 | 448 | 440 | 443 | 63,000 |
| 1996/02/29 | 445 | 449 | 443 | 443 | 49,000 |
| 1996/02/28 | 444 | 452 | 443 | 449 | 41,000 |
| 1996/02/27 | 447 | 447 | 444 | 444 | 70,000 |
| 1996/02/26 | 450 | 450 | 443 | 445 | 40,000 |
| 1996/02/23 | 457 | 457 | 443 | 445 | 103,000 |
| 1996/02/22 | 454 | 454 | 446 | 446 | 96,000 |
| 1996/02/21 | 455 | 460 | 452 | 454 | 63,000 |
| 1996/02/20 | 461 | 465 | 457 | 460 | 54,000 |
| 1996/02/19 | 470 | 470 | 460 | 466 | 90,000 |
| 1996/02/16 | 472 | 476 | 465 | 470 | 179,000 |
| 1996/02/15 | 490 | 490 | 480 | 481 | 151,000 |
| 1996/02/14 | 485 | 494 | 483 | 494 | 128,000 |
| 1996/02/13 | 501 | 501 | 488 | 490 | 162,000 |
| 1996/02/09 | 507 | 508 | 494 | 497 | 508,000 |
| 1996/02/08 | 500 | 508 | 491 | 508 | 352,000 |
| 1996/02/07 | 495 | 500 | 488 | 498 | 386,000 |
| 1996/02/06 | 492 | 495 | 488 | 491 | 270,000 |
| 1996/02/05 | 508 | 509 | 492 | 496 | 519,000 |
| 1996/02/02 | 490 | 515 | 485 | 508 | 883,000 |
| 1996/02/01 | 489 | 489 | 481 | 483 | 125,000 |
| 1996/01/31 | 486 | 486 | 481 | 484 | 113,000 |
| 1996/01/30 | 485 | 492 | 480 | 486 | 314,000 |
| 1996/01/29 | 475 | 487 | 447 | 474 | 318,000 |
| 1996/01/26 | 470 | 475 | 465 | 470 | 147,000 |
| 1996/01/25 | 489 | 489 | 460 | 460 | 176,000 |
| 1996/01/24 | 491 | 491 | 480 | 484 | 228,000 |
| 1996/01/23 | 471 | 498 | 470 | 490 | 594,000 |
| 1996/01/22 | 470 | 474 | 464 | 466 | 98,000 |
| 1996/01/19 | 491 | 492 | 460 | 460 | 427,000 |
| 1996/01/18 | 475 | 502 | 472 | 489 | 1,217,000 |
| 1996/01/17 | 475 | 485 | 470 | 470 | 474,000 |
| 1996/01/16 | 466 | 466 | 453 | 460 | 67,000 |
| 1996/01/12 | 475 | 475 | 460 | 461 | 257,000 |
| 1996/01/11 | 466 | 475 | 465 | 467 | 312,000 |
| 1996/01/10 | 455 | 490 | 454 | 461 | 1,582,000 |
| 1996/01/09 | 430 | 460 | 423 | 456 | 565,000 |
| 1996/01/08 | 423 | 430 | 420 | 430 | 109,000 |
| 1996/01/05 | 432 | 433 | 421 | 430 | 107,000 |
| 1996/01/04 | 431 | 433 | 430 | 432 | 115,000 |