不二家(2211)の株価時系列情報
不二家の株価(初値・高値・安値・終値・出来高)時系列情報
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 222 | 227 | 222 | 225 | 15,000 |
1998/12/29 | 225 | 230 | 223 | 223 | 57,000 |
1998/12/28 | 226 | 230 | 225 | 225 | 27,000 |
1998/12/25 | 235 | 235 | 225 | 226 | 32,000 |
1998/12/24 | 230 | 231 | 225 | 225 | 65,000 |
1998/12/22 | 230 | 231 | 230 | 230 | 36,000 |
1998/12/21 | 234 | 234 | 230 | 231 | 70,000 |
1998/12/18 | 235 | 235 | 231 | 235 | 38,000 |
1998/12/17 | 231 | 235 | 230 | 235 | 64,000 |
1998/12/16 | 232 | 235 | 231 | 231 | 67,000 |
1998/12/15 | 235 | 239 | 231 | 231 | 64,000 |
1998/12/14 | 241 | 241 | 237 | 241 | 61,000 |
1998/12/11 | 236 | 241 | 236 | 237 | 89,000 |
1998/12/10 | 241 | 241 | 237 | 239 | 65,000 |
1998/12/09 | 241 | 241 | 235 | 239 | 81,000 |
1998/12/08 | 249 | 250 | 240 | 241 | 88,000 |
1998/12/07 | 250 | 251 | 248 | 249 | 109,000 |
1998/12/04 | 250 | 251 | 246 | 251 | 76,000 |
1998/12/03 | 251 | 252 | 249 | 252 | 52,000 |
1998/12/02 | 251 | 258 | 251 | 258 | 110,000 |
1998/12/01 | 257 | 258 | 251 | 251 | 65,000 |
1998/11/30 | 265 | 266 | 255 | 259 | 102,000 |
1998/11/27 | 270 | 270 | 265 | 270 | 126,000 |
1998/11/26 | 260 | 278 | 260 | 277 | 336,000 |
1998/11/25 | 258 | 260 | 256 | 259 | 161,000 |
1998/11/24 | 260 | 261 | 253 | 254 | 133,000 |
1998/11/20 | 248 | 265 | 245 | 258 | 401,000 |
1998/11/19 | 239 | 243 | 235 | 240 | 83,000 |
1998/11/18 | 234 | 239 | 232 | 234 | 57,000 |
1998/11/17 | 231 | 242 | 230 | 233 | 130,000 |
1998/11/16 | 245 | 245 | 230 | 236 | 59,000 |
1998/11/13 | 228 | 239 | 228 | 238 | 42,000 |
1998/11/12 | 249 | 249 | 229 | 229 | 81,000 |
1998/11/11 | 229 | 240 | 227 | 239 | 114,000 |
1998/11/10 | 236 | 236 | 229 | 229 | 54,000 |
1998/11/09 | 238 | 238 | 230 | 231 | 69,000 |
1998/11/06 | 234 | 239 | 234 | 234 | 55,000 |
1998/11/05 | 245 | 248 | 230 | 234 | 97,000 |
1998/11/04 | 239 | 244 | 239 | 240 | 100,000 |
1998/11/02 | 230 | 238 | 230 | 237 | 46,000 |
1998/10/30 | 238 | 238 | 230 | 230 | 57,000 |
1998/10/29 | 240 | 240 | 229 | 233 | 85,000 |
1998/10/28 | 231 | 243 | 229 | 235 | 79,000 |
1998/10/27 | 235 | 239 | 227 | 227 | 82,000 |
1998/10/26 | 232 | 240 | 227 | 240 | 103,000 |
1998/10/23 | 238 | 242 | 227 | 236 | 81,000 |
1998/10/22 | 232 | 244 | 230 | 236 | 185,000 |
1998/10/21 | 240 | 240 | 230 | 230 | 144,000 |
1998/10/20 | 230 | 235 | 219 | 220 | 247,000 |
1998/10/19 | 234 | 240 | 228 | 230 | 205,000 |
1998/10/16 | 242 | 242 | 230 | 233 | 93,000 |
1998/10/15 | 231 | 235 | 231 | 232 | 81,000 |
1998/10/14 | 238 | 238 | 230 | 231 | 133,000 |
1998/10/13 | 243 | 250 | 231 | 233 | 226,000 |
1998/10/12 | 248 | 249 | 239 | 248 | 172,000 |
1998/10/09 | 229 | 235 | 225 | 233 | 127,000 |
1998/10/08 | 251 | 251 | 221 | 229 | 176,000 |
1998/10/07 | 245 | 252 | 243 | 250 | 184,000 |
1998/10/06 | 226 | 251 | 226 | 238 | 338,000 |
1998/10/05 | 225 | 232 | 221 | 230 | 267,000 |
1998/10/02 | 200 | 228 | 197 | 228 | 627,000 |
1998/10/01 | 220 | 222 | 190 | 196 | 1,763,000 |
1998/09/30 | 246 | 246 | 220 | 220 | 1,248,000 |
1998/09/29 | 285 | 295 | 266 | 266 | 270,000 |
1998/09/28 | 294 | 300 | 285 | 287 | 90,000 |
1998/09/25 | 295 | 295 | 285 | 290 | 107,000 |
1998/09/24 | 295 | 310 | 277 | 300 | 492,000 |
1998/09/22 | 273 | 285 | 265 | 285 | 798,000 |
1998/09/21 | 300 | 300 | 282 | 282 | 803,000 |
1998/09/18 | 325 | 332 | 301 | 308 | 771,000 |
1998/09/17 | 350 | 350 | 323 | 335 | 385,000 |
1998/09/16 | 349 | 352 | 345 | 346 | 94,000 |
1998/09/14 | 350 | 353 | 341 | 350 | 189,000 |
1998/09/11 | 360 | 360 | 337 | 340 | 662,000 |
1998/09/10 | 345 | 365 | 345 | 355 | 396,000 |
1998/09/09 | 368 | 370 | 345 | 349 | 302,000 |
1998/09/08 | 368 | 370 | 362 | 368 | 214,000 |
1998/09/07 | 352 | 367 | 351 | 366 | 359,000 |
1998/09/04 | 370 | 380 | 362 | 362 | 442,000 |
1998/09/03 | 375 | 387 | 372 | 380 | 936,000 |
1998/09/02 | 369 | 387 | 358 | 372 | 905,000 |
1998/09/01 | 332 | 364 | 332 | 364 | 393,000 |
1998/08/31 | 337 | 349 | 337 | 347 | 264,000 |
1998/08/28 | 339 | 352 | 334 | 347 | 600,000 |
1998/08/27 | 365 | 368 | 354 | 364 | 410,000 |
1998/08/26 | 362 | 384 | 358 | 370 | 672,000 |
1998/08/25 | 353 | 368 | 353 | 356 | 209,000 |
1998/08/24 | 358 | 358 | 350 | 351 | 183,000 |
1998/08/21 | 375 | 375 | 361 | 368 | 331,000 |
1998/08/20 | 354 | 381 | 346 | 374 | 863,000 |
1998/08/19 | 354 | 354 | 340 | 352 | 175,000 |
1998/08/18 | 328 | 359 | 323 | 349 | 498,000 |
1998/08/17 | 333 | 333 | 318 | 330 | 99,000 |
1998/08/14 | 325 | 335 | 325 | 328 | 66,000 |
1998/08/13 | 331 | 338 | 331 | 338 | 94,000 |
1998/08/12 | 329 | 339 | 321 | 331 | 177,000 |
1998/08/11 | 352 | 352 | 338 | 338 | 242,000 |
1998/08/10 | 351 | 357 | 336 | 353 | 752,000 |
1998/08/07 | 330 | 364 | 330 | 350 | 1,319,000 |
1998/08/06 | 325 | 329 | 315 | 329 | 83,000 |
1998/08/05 | 315 | 329 | 310 | 315 | 119,000 |
1998/08/04 | 318 | 320 | 316 | 320 | 22,000 |
1998/08/03 | 325 | 327 | 320 | 323 | 107,000 |
1998/07/31 | 334 | 334 | 326 | 328 | 232,000 |
1998/07/30 | 306 | 330 | 306 | 325 | 341,000 |
1998/07/29 | 308 | 313 | 300 | 306 | 42,000 |
1998/07/28 | 310 | 313 | 302 | 313 | 39,000 |
1998/07/27 | 313 | 313 | 305 | 305 | 59,000 |
1998/07/24 | 310 | 310 | 295 | 305 | 101,000 |
1998/07/23 | 306 | 307 | 305 | 305 | 46,000 |
1998/07/22 | 305 | 310 | 305 | 305 | 35,000 |
1998/07/21 | 312 | 315 | 305 | 305 | 23,000 |
1998/07/17 | 314 | 315 | 305 | 315 | 35,000 |
1998/07/16 | 316 | 316 | 305 | 305 | 53,000 |
1998/07/15 | 315 | 315 | 310 | 313 | 54,000 |
1998/07/14 | 320 | 320 | 310 | 310 | 43,000 |
1998/07/13 | 310 | 315 | 305 | 310 | 67,000 |
1998/07/10 | 320 | 324 | 305 | 305 | 109,000 |
1998/07/09 | 320 | 330 | 310 | 310 | 73,000 |
1998/07/08 | 336 | 336 | 311 | 315 | 131,000 |
1998/07/07 | 354 | 356 | 325 | 326 | 486,000 |
1998/07/06 | 325 | 349 | 321 | 349 | 670,000 |
1998/07/03 | 320 | 325 | 311 | 316 | 155,000 |
1998/07/02 | 339 | 339 | 321 | 330 | 351,000 |
1998/07/01 | 304 | 335 | 304 | 334 | 723,000 |
1998/06/30 | 303 | 304 | 300 | 304 | 123,000 |
1998/06/29 | 299 | 300 | 296 | 296 | 44,000 |
1998/06/26 | 290 | 299 | 288 | 299 | 94,000 |
1998/06/25 | 295 | 295 | 289 | 295 | 57,000 |
1998/06/24 | 290 | 299 | 288 | 288 | 56,000 |
1998/06/23 | 287 | 299 | 281 | 299 | 104,000 |
1998/06/22 | 288 | 291 | 285 | 290 | 76,000 |
1998/06/19 | 300 | 300 | 290 | 290 | 31,000 |
1998/06/18 | 306 | 306 | 293 | 298 | 129,000 |
1998/06/17 | 291 | 299 | 287 | 287 | 138,000 |
1998/06/16 | 291 | 299 | 285 | 287 | 148,000 |
1998/06/15 | 304 | 304 | 290 | 300 | 90,000 |
1998/06/12 | 292 | 304 | 291 | 299 | 194,000 |
1998/06/11 | 306 | 306 | 295 | 300 | 143,000 |
1998/06/10 | 311 | 312 | 298 | 301 | 265,000 |
1998/06/09 | 310 | 322 | 310 | 313 | 376,000 |
1998/06/08 | 304 | 320 | 303 | 315 | 180,000 |
1998/06/05 | 301 | 314 | 297 | 309 | 195,000 |
1998/06/04 | 302 | 307 | 301 | 301 | 118,000 |
1998/06/03 | 318 | 318 | 305 | 310 | 115,000 |
1998/06/02 | 315 | 315 | 305 | 313 | 277,000 |
1998/06/01 | 316 | 328 | 305 | 307 | 621,000 |
1998/05/29 | 293 | 315 | 289 | 305 | 413,000 |
1998/05/28 | 289 | 293 | 287 | 293 | 75,000 |
1998/05/27 | 291 | 295 | 289 | 290 | 93,000 |
1998/05/26 | 296 | 296 | 289 | 291 | 55,000 |
1998/05/25 | 299 | 299 | 285 | 288 | 64,000 |
1998/05/22 | 298 | 298 | 293 | 294 | 82,000 |
1998/05/21 | 288 | 298 | 288 | 292 | 125,000 |
1998/05/20 | 299 | 300 | 287 | 290 | 119,000 |
1998/05/19 | 270 | 305 | 270 | 290 | 334,000 |
1998/05/18 | 265 | 269 | 265 | 269 | 54,000 |
1998/05/15 | 273 | 273 | 265 | 265 | 139,000 |
1998/05/14 | 263 | 266 | 260 | 260 | 224,000 |
1998/05/13 | 265 | 268 | 262 | 266 | 155,000 |
1998/05/12 | 280 | 280 | 262 | 262 | 297,000 |
1998/05/11 | 275 | 280 | 275 | 280 | 103,000 |
1998/05/08 | 276 | 280 | 272 | 280 | 142,000 |
1998/05/07 | 277 | 278 | 271 | 276 | 224,000 |
1998/05/06 | 287 | 287 | 275 | 276 | 284,000 |
1998/05/01 | 300 | 301 | 290 | 292 | 156,000 |
1998/04/30 | 304 | 305 | 291 | 299 | 217,000 |
1998/04/28 | 297 | 309 | 291 | 299 | 463,000 |
1998/04/27 | 308 | 317 | 297 | 304 | 653,000 |
1998/04/24 | 290 | 320 | 288 | 308 | 548,000 |
1998/04/23 | 290 | 293 | 284 | 285 | 176,000 |
1998/04/22 | 291 | 293 | 283 | 283 | 310,000 |
1998/04/21 | 280 | 290 | 278 | 288 | 533,000 |
1998/04/20 | 306 | 306 | 275 | 275 | 366,000 |
1998/04/17 | 300 | 308 | 296 | 301 | 889,000 |
1998/04/16 | 324 | 327 | 302 | 305 | 1,201,000 |
1998/04/15 | 330 | 342 | 322 | 323 | 1,807,000 |
1998/04/14 | 313 | 342 | 310 | 330 | 2,428,000 |
1998/04/13 | 270 | 308 | 265 | 308 | 812,000 |
1998/04/10 | 270 | 271 | 262 | 265 | 105,000 |
1998/04/09 | 280 | 280 | 258 | 265 | 227,000 |
1998/04/08 | 250 | 280 | 240 | 274 | 355,000 |
1998/04/07 | 245 | 250 | 238 | 250 | 46,000 |
1998/04/06 | 232 | 247 | 232 | 245 | 39,000 |
1998/04/03 | 221 | 249 | 221 | 247 | 54,000 |
1998/04/02 | 239 | 239 | 220 | 220 | 178,000 |
1998/04/01 | 230 | 250 | 225 | 249 | 81,000 |
1998/03/31 | 239 | 245 | 230 | 235 | 62,000 |
1998/03/30 | 250 | 255 | 245 | 254 | 79,000 |
1998/03/27 | 240 | 250 | 240 | 248 | 57,000 |
1998/03/26 | 239 | 247 | 237 | 238 | 44,000 |
1998/03/25 | 240 | 255 | 240 | 249 | 103,000 |
1998/03/24 | 237 | 245 | 235 | 245 | 61,000 |
1998/03/23 | 235 | 241 | 233 | 236 | 79,000 |
1998/03/20 | 231 | 242 | 231 | 242 | 59,000 |
1998/03/19 | 239 | 240 | 231 | 232 | 95,000 |
1998/03/18 | 230 | 240 | 230 | 240 | 93,000 |
1998/03/17 | 240 | 240 | 230 | 230 | 73,000 |
1998/03/16 | 254 | 254 | 240 | 240 | 62,000 |
1998/03/13 | 229 | 249 | 229 | 249 | 127,000 |
1998/03/12 | 234 | 235 | 231 | 231 | 48,000 |
1998/03/11 | 241 | 241 | 230 | 239 | 28,000 |
1998/03/10 | 241 | 241 | 230 | 241 | 85,000 |
1998/03/09 | 243 | 250 | 240 | 241 | 53,000 |
1998/03/06 | 238 | 244 | 235 | 243 | 130,000 |
1998/03/05 | 240 | 243 | 236 | 238 | 61,000 |
1998/03/04 | 239 | 240 | 239 | 240 | 70,000 |
1998/03/03 | 240 | 240 | 233 | 239 | 73,000 |
1998/03/02 | 235 | 248 | 232 | 243 | 134,000 |
1998/02/27 | 228 | 235 | 225 | 235 | 87,000 |
1998/02/26 | 220 | 225 | 219 | 225 | 50,000 |
1998/02/25 | 223 | 223 | 213 | 215 | 66,000 |
1998/02/24 | 223 | 225 | 220 | 223 | 53,000 |
1998/02/23 | 226 | 226 | 222 | 223 | 39,000 |
1998/02/20 | 225 | 233 | 225 | 228 | 52,000 |
1998/02/19 | 225 | 230 | 225 | 225 | 13,000 |
1998/02/18 | 230 | 230 | 225 | 230 | 19,000 |
1998/02/17 | 235 | 235 | 222 | 222 | 29,000 |
1998/02/16 | 240 | 240 | 235 | 235 | 17,000 |
1998/02/13 | 250 | 250 | 230 | 235 | 86,000 |
1998/02/12 | 250 | 255 | 245 | 245 | 94,000 |
1998/02/10 | 238 | 244 | 238 | 244 | 77,000 |
1998/02/09 | 225 | 237 | 225 | 235 | 67,000 |
1998/02/06 | 227 | 240 | 223 | 229 | 67,000 |
1998/02/05 | 223 | 223 | 220 | 222 | 24,000 |
1998/02/04 | 228 | 228 | 220 | 222 | 30,000 |
1998/02/03 | 221 | 235 | 221 | 223 | 56,000 |
1998/02/02 | 228 | 229 | 220 | 220 | 32,000 |
1998/01/30 | 242 | 242 | 231 | 231 | 28,000 |
1998/01/29 | 255 | 258 | 240 | 240 | 162,000 |
1998/01/28 | 250 | 258 | 248 | 256 | 141,000 |
1998/01/27 | 231 | 239 | 227 | 237 | 177,000 |
1998/01/26 | 221 | 230 | 221 | 227 | 101,000 |
1998/01/23 | 215 | 215 | 206 | 206 | 30,000 |
1998/01/22 | 212 | 220 | 210 | 210 | 49,000 |
1998/01/21 | 205 | 219 | 205 | 215 | 89,000 |
1998/01/20 | 192 | 200 | 192 | 197 | 67,000 |
1998/01/19 | 191 | 200 | 190 | 197 | 66,000 |
1998/01/16 | 184 | 184 | 178 | 181 | 151,000 |
1998/01/14 | 180 | 184 | 179 | 184 | 41,000 |
1998/01/13 | 184 | 184 | 176 | 180 | 17,000 |
1998/01/12 | 179 | 184 | 179 | 179 | 23,000 |
1998/01/09 | 178 | 184 | 175 | 179 | 46,000 |
1998/01/08 | 180 | 185 | 180 | 180 | 25,000 |
1998/01/07 | 181 | 185 | 180 | 180 | 39,000 |
1998/01/06 | 188 | 193 | 185 | 185 | 64,000 |
1998/01/05 | 204 | 204 | 200 | 200 | 12,000 |