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 |