日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 216 220 211 220 118,000
1999/12/29 221 222 215 216 164,000
1999/12/28 225 225 218 219 154,000
1999/12/27 225 225 217 220 119,000
1999/12/24 227 227 216 216 192,000
1999/12/22 225 228 220 222 287,000
1999/12/21 230 231 220 226 312,000
1999/12/20 240 245 225 228 153,000
1999/12/17 240 242 235 241 196,000
1999/12/16 248 249 240 242 243,000
1999/12/15 251 258 240 240 280,000
1999/12/14 266 266 254 256 227,000
1999/12/13 277 277 267 269 149,000
1999/12/10 262 275 262 272 203,000
1999/12/09 288 289 260 267 432,000
1999/12/08 266 297 261 290 885,000
1999/12/07 270 270 260 266 185,000
1999/12/06 264 275 262 270 249,000
1999/12/03 250 263 250 259 231,000
1999/12/02 250 255 235 240 274,000
1999/12/01 253 260 250 259 61,000
1999/11/30 261 263 255 255 65,000
1999/11/29 259 265 259 259 84,000
1999/11/26 262 263 250 253 66,000
1999/11/25 266 270 258 259 67,000
1999/11/24 280 285 260 263 170,000
1999/11/22 280 289 276 288 151,000
1999/11/19 285 286 274 275 244,000
1999/11/18 251 256 230 255 239,000
1999/11/17 255 257 247 250 84,000
1999/11/16 222 259 222 257 224,000
1999/11/15 245 245 221 222 142,000
1999/11/12 242 246 236 244 174,000
1999/11/11 260 264 236 236 161,000
1999/11/10 268 268 260 262 76,000
1999/11/09 266 269 265 268 88,000
1999/11/08 269 269 265 269 99,000
1999/11/05 276 276 267 268 114,000
1999/11/04 280 285 275 278 81,000
1999/11/02 275 280 271 280 77,000
1999/11/01 285 285 271 272 86,000
1999/10/29 265 290 265 279 74,000
1999/10/28 272 272 265 265 94,000
1999/10/27 274 276 272 272 40,000
1999/10/26 279 279 274 274 63,000
1999/10/25 280 280 276 279 31,000
1999/10/22 277 284 275 275 37,000
1999/10/21 285 285 275 275 56,000
1999/10/20 281 284 279 281 48,000
1999/10/19 285 286 275 281 96,000
1999/10/18 281 285 280 280 56,000
1999/10/15 295 295 281 285 62,000
1999/10/14 300 300 295 298 44,000
1999/10/13 304 308 298 299 58,000
1999/10/12 298 298 292 294 44,000
1999/10/08 300 300 290 297 62,000
1999/10/07 302 306 300 300 44,000
1999/10/06 302 305 302 302 26,000
1999/10/05 303 307 302 302 54,000
1999/10/04 308 308 300 300 20,000
1999/10/01 297 300 294 298 42,000
1999/09/30 285 297 285 296 74,000
1999/09/29 285 286 280 285 98,000
1999/09/28 296 296 285 285 62,000
1999/09/27 280 299 280 288 97,000
1999/09/24 281 285 276 280 177,000
1999/09/22 295 298 290 294 79,000
1999/09/21 305 305 296 305 110,000
1999/09/20 310 310 296 301 49,000
1999/09/17 305 310 304 308 67,000
1999/09/16 306 306 296 305 137,000
1999/09/14 311 320 305 311 90,000
1999/09/13 331 336 311 320 87,000
1999/09/10 303 317 302 316 155,000
1999/09/09 303 318 303 318 89,000
1999/09/08 310 312 301 303 108,000
1999/09/07 318 318 310 315 75,000
1999/09/06 318 319 315 318 114,000
1999/09/03 325 327 318 318 101,000
1999/09/02 340 345 325 325 112,000
1999/09/01 324 340 318 336 314,000
1999/08/31 340 340 329 329 203,000
1999/08/30 357 357 342 344 234,000
1999/08/27 345 358 341 356 1,310,000
1999/08/26 342 355 335 335 956,000
1999/08/25 333 338 323 333 196,000
1999/08/24 333 346 316 340 408,000
1999/08/23 319 330 315 330 223,000
1999/08/20 308 314 305 310 206,000
1999/08/19 293 309 283 309 132,000
1999/08/18 286 305 285 295 315,000
1999/08/17 285 287 285 286 92,000
1999/08/16 290 290 282 289 80,000
1999/08/13 285 285 280 282 54,000
1999/08/12 290 290 282 283 62,000
1999/08/11 298 298 289 290 71,000
1999/08/10 282 289 282 283 24,000
1999/08/09 280 285 280 283 29,000
1999/08/06 271 284 271 281 40,000
1999/08/05 290 291 270 270 88,000
1999/08/04 294 295 280 287 157,000
1999/08/03 297 297 280 294 218,000
1999/08/02 285 294 285 292 245,000
1999/07/30 313 315 297 300 189,000
1999/07/29 324 326 313 323 47,000
1999/07/28 317 325 317 324 23,000
1999/07/27 315 330 315 316 44,000
1999/07/26 311 325 311 315 58,000
1999/07/23 314 321 309 310 122,000
1999/07/22 335 335 323 329 135,000
1999/07/21 326 339 326 334 73,000
1999/07/19 337 337 325 331 62,000
1999/07/16 343 348 329 330 164,000
1999/07/15 354 355 340 348 159,000
1999/07/14 350 355 345 351 425,000
1999/07/13 342 348 337 348 107,000
1999/07/12 346 350 337 337 163,000
1999/07/09 342 345 336 336 102,000
1999/07/08 343 344 332 333 96,000
1999/07/07 355 355 331 341 228,000
1999/07/06 338 357 336 353 707,000
1999/07/05 345 345 333 341 170,000
1999/07/02 350 350 332 340 181,000
1999/07/01 323 354 323 348 468,000
1999/06/30 325 325 318 318 117,000
1999/06/29 326 330 322 322 86,000
1999/06/28 325 335 317 325 124,000
1999/06/25 315 321 315 316 102,000
1999/06/24 325 328 315 321 186,000
1999/06/23 335 338 330 330 151,000
1999/06/22 356 358 339 343 176,000
1999/06/21 332 351 325 351 478,000
1999/06/18 340 343 330 335 263,000
1999/06/17 351 353 341 346 305,000
1999/06/16 368 368 350 351 688,000
1999/06/15 355 375 354 358 2,779,000
1999/06/14 330 355 325 350 1,429,000
1999/06/11 320 332 320 330 657,000
1999/06/10 310 319 310 318 199,000
1999/06/09 315 325 308 310 187,000
1999/06/08 323 325 315 316 286,000
1999/06/07 310 324 310 320 322,000
1999/06/04 331 331 307 307 683,000
1999/06/03 340 355 320 328 2,922,000
1999/06/02 282 336 282 335 3,595,000
1999/06/01 280 281 275 280 197,000
1999/05/31 285 285 266 279 178,000
1999/05/28 288 290 280 280 338,000
1999/05/27 308 308 286 290 1,142,000
1999/05/26 272 317 272 308 1,670,000
1999/05/25 270 276 267 271 120,000
1999/05/24 271 271 265 265 50,000
1999/05/21 276 278 266 267 164,000
1999/05/20 277 277 268 270 73,000
1999/05/19 274 285 273 277 364,000
1999/05/18 274 275 263 268 106,000
1999/05/17 265 280 263 264 70,000
1999/05/14 264 269 260 260 124,000
1999/05/13 270 270 261 261 118,000
1999/05/12 272 272 269 269 53,000
1999/05/11 271 275 266 267 171,000
1999/05/10 280 280 275 276 84,000
1999/05/07 280 280 275 275 84,000
1999/05/06 270 280 268 271 70,000
1999/04/30 272 274 267 270 62,000
1999/04/28 273 277 271 271 47,000
1999/04/27 276 280 273 273 56,000
1999/04/26 275 276 272 275 35,000
1999/04/23 270 280 270 280 66,000
1999/04/22 271 277 271 274 68,000
1999/04/21 277 280 273 274 118,000
1999/04/20 278 285 278 278 171,000
1999/04/19 280 287 278 280 100,000
1999/04/16 281 285 277 277 168,000
1999/04/15 286 287 280 281 208,000
1999/04/14 292 295 286 286 213,000
1999/04/13 297 307 290 292 932,000
1999/04/12 280 308 280 297 644,000
1999/04/09 276 279 270 271 190,000
1999/04/08 269 270 266 270 82,000
1999/04/07 268 275 260 269 196,000
1999/04/06 253 280 250 280 272,000
1999/04/05 250 255 248 253 91,000
1999/04/02 245 250 245 250 108,000
1999/04/01 241 250 241 245 82,000
1999/03/31 242 248 240 248 64,000
1999/03/30 243 248 243 243 75,000
1999/03/29 250 250 247 247 42,000
1999/03/26 250 250 247 247 93,000
1999/03/25 248 252 248 252 94,000
1999/03/24 247 250 246 247 112,000
1999/03/23 250 252 249 249 148,000
1999/03/19 247 254 247 249 73,000
1999/03/18 250 259 247 247 365,000
1999/03/17 253 255 250 255 149,000
1999/03/16 250 252 246 250 90,000
1999/03/15 251 251 245 250 159,000
1999/03/12 245 249 241 249 150,000
1999/03/11 240 244 238 240 215,000
1999/03/10 237 245 237 240 333,000
1999/03/09 238 239 236 237 92,000
1999/03/08 239 240 233 236 115,000
1999/03/05 234 240 232 240 81,000
1999/03/04 240 240 233 237 105,000
1999/03/03 229 240 228 240 163,000
1999/03/02 228 231 228 229 97,000
1999/03/01 228 230 228 228 78,000
1999/02/26 230 231 228 231 76,000
1999/02/25 230 234 230 231 79,000
1999/02/24 236 236 233 235 33,000
1999/02/23 238 238 230 237 43,000
1999/02/22 229 237 227 237 50,000
1999/02/19 236 236 229 230 86,000
1999/02/18 230 235 229 235 162,000
1999/02/17 230 230 229 229 32,000
1999/02/16 230 230 229 230 33,000
1999/02/15 226 230 226 226 57,000
1999/02/12 239 239 225 226 73,000
1999/02/10 234 234 226 229 56,000
1999/02/09 223 240 223 226 63,000
1999/02/08 225 228 225 228 82,000
1999/02/05 224 230 224 228 72,000
1999/02/04 222 228 222 228 62,000
1999/02/03 225 229 223 225 32,000
1999/02/02 228 235 224 225 52,000
1999/02/01 228 230 227 227 57,000
1999/01/29 230 231 226 227 85,000
1999/01/28 236 239 231 233 56,000
1999/01/27 235 239 231 239 72,000
1999/01/26 229 235 228 235 86,000
1999/01/25 225 231 225 227 68,000
1999/01/22 228 228 225 225 48,000
1999/01/21 230 230 227 228 32,000
1999/01/20 224 226 222 224 55,000
1999/01/19 224 226 223 226 46,000
1999/01/18 234 234 226 226 59,000
1999/01/14 227 229 226 227 24,000
1999/01/13 236 236 226 230 86,000
1999/01/12 220 225 220 221 53,000
1999/01/11 220 225 220 220 37,000
1999/01/08 220 222 220 222 42,000
1999/01/07 220 230 220 223 65,000
1999/01/06 220 223 216 220 55,000
1999/01/05 230 230 220 220 46,000
1999/01/04 230 230 222 222 20,000

このページの先頭へ