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 |
---|---|---|---|---|---|
2002/12/30 | 115 | 117 | 114 | 117 | 28,000 |
2002/12/27 | 114 | 116 | 114 | 116 | 41,000 |
2002/12/26 | 112 | 114 | 111 | 114 | 36,000 |
2002/12/25 | 111 | 113 | 110 | 113 | 86,000 |
2002/12/24 | 110 | 112 | 107 | 112 | 105,000 |
2002/12/20 | 102 | 109 | 102 | 107 | 143,000 |
2002/12/19 | 103 | 103 | 102 | 103 | 135,000 |
2002/12/18 | 105 | 106 | 104 | 105 | 102,000 |
2002/12/17 | 105 | 108 | 105 | 107 | 120,000 |
2002/12/16 | 108 | 109 | 106 | 107 | 69,000 |
2002/12/13 | 109 | 111 | 109 | 109 | 192,000 |
2002/12/12 | 112 | 114 | 110 | 113 | 82,000 |
2002/12/11 | 117 | 117 | 114 | 114 | 83,000 |
2002/12/10 | 115 | 118 | 112 | 118 | 206,000 |
2002/12/09 | 112 | 113 | 111 | 111 | 38,000 |
2002/12/06 | 113 | 115 | 110 | 112 | 68,000 |
2002/12/05 | 116 | 116 | 113 | 115 | 53,000 |
2002/12/04 | 117 | 118 | 115 | 116 | 62,000 |
2002/12/03 | 117 | 120 | 117 | 119 | 70,000 |
2002/12/02 | 120 | 120 | 116 | 116 | 68,000 |
2002/11/29 | 113 | 120 | 112 | 119 | 84,000 |
2002/11/28 | 112 | 115 | 112 | 113 | 67,000 |
2002/11/27 | 109 | 112 | 109 | 112 | 68,000 |
2002/11/26 | 109 | 114 | 109 | 111 | 78,000 |
2002/11/25 | 110 | 113 | 107 | 111 | 111,000 |
2002/11/22 | 111 | 111 | 108 | 110 | 72,000 |
2002/11/21 | 104 | 112 | 104 | 111 | 67,000 |
2002/11/20 | 102 | 114 | 101 | 104 | 131,000 |
2002/11/19 | 101 | 103 | 100 | 102 | 80,000 |
2002/11/18 | 115 | 115 | 100 | 103 | 121,000 |
2002/11/15 | 119 | 119 | 113 | 115 | 87,000 |
2002/11/14 | 121 | 122 | 117 | 119 | 105,000 |
2002/11/13 | 122 | 122 | 121 | 121 | 41,000 |
2002/11/12 | 123 | 123 | 121 | 122 | 141,000 |
2002/11/11 | 124 | 124 | 122 | 122 | 76,000 |
2002/11/08 | 126 | 126 | 125 | 126 | 60,000 |
2002/11/07 | 129 | 129 | 126 | 127 | 36,000 |
2002/11/06 | 128 | 130 | 126 | 129 | 102,000 |
2002/11/05 | 125 | 129 | 125 | 129 | 49,000 |
2002/11/01 | 125 | 126 | 125 | 126 | 47,000 |
2002/10/31 | 128 | 128 | 125 | 125 | 37,000 |
2002/10/30 | 127 | 128 | 126 | 128 | 48,000 |
2002/10/29 | 129 | 129 | 126 | 127 | 46,000 |
2002/10/28 | 130 | 130 | 127 | 129 | 42,000 |
2002/10/25 | 127 | 130 | 125 | 130 | 64,000 |
2002/10/24 | 131 | 131 | 125 | 127 | 58,000 |
2002/10/23 | 128 | 133 | 125 | 133 | 102,000 |
2002/10/22 | 131 | 132 | 128 | 128 | 98,000 |
2002/10/21 | 131 | 134 | 131 | 134 | 70,000 |
2002/10/18 | 133 | 134 | 133 | 134 | 29,000 |
2002/10/17 | 134 | 135 | 130 | 135 | 61,000 |
2002/10/16 | 134 | 135 | 133 | 134 | 34,000 |
2002/10/15 | 138 | 138 | 132 | 134 | 128,000 |
2002/10/11 | 124 | 128 | 122 | 127 | 87,000 |
2002/10/10 | 126 | 127 | 121 | 124 | 159,000 |
2002/10/09 | 126 | 129 | 126 | 126 | 89,000 |
2002/10/08 | 128 | 129 | 127 | 127 | 61,000 |
2002/10/07 | 131 | 131 | 126 | 126 | 79,000 |
2002/10/04 | 133 | 134 | 131 | 132 | 43,000 |
2002/10/03 | 134 | 134 | 131 | 134 | 65,000 |
2002/10/02 | 133 | 134 | 131 | 134 | 122,000 |
2002/10/01 | 140 | 142 | 126 | 131 | 459,000 |
2002/09/30 | 142 | 145 | 140 | 143 | 31,000 |
2002/09/27 | 143 | 145 | 142 | 145 | 67,000 |
2002/09/26 | 142 | 143 | 140 | 141 | 32,000 |
2002/09/25 | 142 | 143 | 140 | 142 | 48,000 |
2002/09/24 | 142 | 142 | 139 | 142 | 72,000 |
2002/09/20 | 139 | 143 | 139 | 142 | 96,000 |
2002/09/19 | 139 | 144 | 138 | 142 | 124,000 |
2002/09/18 | 138 | 140 | 137 | 140 | 41,000 |
2002/09/17 | 138 | 138 | 134 | 138 | 189,000 |
2002/09/13 | 140 | 140 | 135 | 137 | 258,000 |
2002/09/12 | 139 | 140 | 136 | 139 | 152,000 |
2002/09/11 | 142 | 142 | 135 | 138 | 215,000 |
2002/09/10 | 136 | 139 | 135 | 138 | 178,000 |
2002/09/09 | 139 | 139 | 138 | 139 | 69,000 |
2002/09/06 | 140 | 141 | 138 | 139 | 78,000 |
2002/09/05 | 139 | 145 | 139 | 140 | 135,000 |
2002/09/04 | 140 | 140 | 137 | 139 | 128,000 |
2002/09/03 | 143 | 143 | 140 | 140 | 139,000 |
2002/09/02 | 147 | 147 | 143 | 144 | 111,000 |
2002/08/30 | 147 | 148 | 144 | 148 | 203,000 |
2002/08/29 | 150 | 151 | 147 | 147 | 130,000 |
2002/08/28 | 151 | 152 | 150 | 152 | 84,000 |
2002/08/27 | 152 | 155 | 151 | 151 | 115,000 |
2002/08/26 | 150 | 155 | 150 | 155 | 53,000 |
2002/08/23 | 154 | 154 | 150 | 150 | 54,000 |
2002/08/22 | 150 | 154 | 150 | 154 | 89,000 |
2002/08/21 | 154 | 154 | 151 | 151 | 56,000 |
2002/08/20 | 151 | 155 | 150 | 155 | 86,000 |
2002/08/19 | 156 | 156 | 151 | 151 | 75,000 |
2002/08/16 | 155 | 158 | 155 | 158 | 46,000 |
2002/08/15 | 156 | 157 | 155 | 156 | 32,000 |
2002/08/14 | 155 | 157 | 154 | 155 | 28,000 |
2002/08/13 | 156 | 158 | 155 | 155 | 70,000 |
2002/08/12 | 163 | 163 | 158 | 158 | 97,000 |
2002/08/09 | 159 | 163 | 157 | 163 | 88,000 |
2002/08/08 | 155 | 159 | 155 | 158 | 49,000 |
2002/08/07 | 157 | 159 | 155 | 156 | 76,000 |
2002/08/06 | 158 | 158 | 156 | 156 | 57,000 |
2002/08/05 | 160 | 161 | 158 | 159 | 40,000 |
2002/08/02 | 159 | 162 | 158 | 160 | 40,000 |
2002/08/01 | 162 | 163 | 159 | 160 | 25,000 |
2002/07/31 | 164 | 164 | 159 | 161 | 41,000 |
2002/07/30 | 168 | 168 | 163 | 164 | 52,000 |
2002/07/29 | 156 | 170 | 156 | 170 | 175,000 |
2002/07/26 | 159 | 162 | 156 | 156 | 103,000 |
2002/07/25 | 162 | 162 | 159 | 159 | 60,000 |
2002/07/24 | 159 | 162 | 157 | 157 | 55,000 |
2002/07/23 | 160 | 162 | 159 | 159 | 39,000 |
2002/07/22 | 161 | 163 | 160 | 161 | 60,000 |
2002/07/19 | 161 | 163 | 161 | 161 | 25,000 |
2002/07/18 | 162 | 164 | 161 | 161 | 39,000 |
2002/07/17 | 162 | 163 | 160 | 161 | 46,000 |
2002/07/16 | 165 | 165 | 162 | 162 | 72,000 |
2002/07/15 | 166 | 167 | 165 | 165 | 39,000 |
2002/07/12 | 169 | 169 | 167 | 167 | 97,000 |
2002/07/11 | 166 | 168 | 165 | 167 | 57,000 |
2002/07/10 | 167 | 169 | 167 | 167 | 53,000 |
2002/07/09 | 168 | 168 | 166 | 168 | 62,000 |
2002/07/08 | 169 | 169 | 168 | 168 | 37,000 |
2002/07/05 | 169 | 169 | 168 | 169 | 38,000 |
2002/07/04 | 167 | 170 | 167 | 170 | 31,000 |
2002/07/03 | 169 | 170 | 169 | 170 | 47,000 |
2002/07/02 | 168 | 169 | 166 | 169 | 25,000 |
2002/07/01 | 167 | 169 | 167 | 169 | 22,000 |
2002/06/28 | 165 | 169 | 165 | 168 | 66,000 |
2002/06/27 | 166 | 168 | 165 | 166 | 23,000 |
2002/06/26 | 166 | 168 | 165 | 165 | 29,000 |
2002/06/25 | 169 | 170 | 164 | 168 | 75,000 |
2002/06/24 | 166 | 169 | 166 | 169 | 51,000 |
2002/06/21 | 168 | 169 | 167 | 167 | 38,000 |
2002/06/20 | 168 | 170 | 167 | 170 | 59,000 |
2002/06/19 | 173 | 173 | 168 | 168 | 75,000 |
2002/06/18 | 174 | 175 | 170 | 172 | 135,000 |
2002/06/17 | 168 | 176 | 168 | 171 | 159,000 |
2002/06/14 | 175 | 175 | 169 | 169 | 290,000 |
2002/06/13 | 172 | 172 | 169 | 170 | 67,000 |
2002/06/12 | 172 | 174 | 171 | 172 | 70,000 |
2002/06/11 | 177 | 177 | 173 | 175 | 86,000 |
2002/06/10 | 172 | 172 | 169 | 169 | 45,000 |
2002/06/07 | 170 | 172 | 168 | 172 | 90,000 |
2002/06/06 | 171 | 172 | 167 | 167 | 104,000 |
2002/06/05 | 171 | 172 | 170 | 170 | 52,000 |
2002/06/04 | 172 | 174 | 170 | 171 | 53,000 |
2002/06/03 | 173 | 175 | 172 | 173 | 45,000 |
2002/05/31 | 176 | 178 | 175 | 175 | 38,000 |
2002/05/30 | 178 | 178 | 175 | 177 | 63,000 |
2002/05/29 | 178 | 180 | 178 | 178 | 36,000 |
2002/05/28 | 179 | 181 | 179 | 180 | 45,000 |
2002/05/27 | 179 | 182 | 178 | 179 | 253,000 |
2002/05/24 | 176 | 179 | 174 | 179 | 160,000 |
2002/05/23 | 176 | 177 | 172 | 176 | 83,000 |
2002/05/22 | 176 | 178 | 174 | 175 | 144,000 |
2002/05/21 | 172 | 179 | 171 | 177 | 227,000 |
2002/05/20 | 171 | 172 | 170 | 170 | 50,000 |
2002/05/17 | 170 | 172 | 170 | 171 | 59,000 |
2002/05/16 | 170 | 170 | 167 | 170 | 101,000 |
2002/05/15 | 165 | 167 | 165 | 165 | 87,000 |
2002/05/14 | 165 | 167 | 165 | 166 | 40,000 |
2002/05/13 | 165 | 167 | 165 | 165 | 52,000 |
2002/05/10 | 167 | 168 | 165 | 166 | 64,000 |
2002/05/09 | 168 | 168 | 166 | 166 | 41,000 |
2002/05/08 | 165 | 166 | 165 | 165 | 63,000 |
2002/05/07 | 168 | 169 | 165 | 165 | 29,000 |
2002/05/02 | 165 | 169 | 165 | 167 | 40,000 |
2002/05/01 | 165 | 170 | 164 | 167 | 79,000 |
2002/04/30 | 167 | 168 | 165 | 165 | 63,000 |
2002/04/26 | 169 | 170 | 166 | 168 | 84,000 |
2002/04/25 | 170 | 170 | 169 | 169 | 43,000 |
2002/04/24 | 171 | 173 | 170 | 170 | 46,000 |
2002/04/23 | 172 | 173 | 170 | 170 | 108,000 |
2002/04/22 | 171 | 173 | 171 | 173 | 34,000 |
2002/04/19 | 170 | 174 | 170 | 174 | 35,000 |
2002/04/18 | 171 | 173 | 171 | 173 | 62,000 |
2002/04/17 | 173 | 173 | 171 | 173 | 19,000 |
2002/04/16 | 171 | 174 | 171 | 174 | 27,000 |
2002/04/15 | 175 | 175 | 169 | 172 | 38,000 |
2002/04/12 | 171 | 173 | 171 | 173 | 52,000 |
2002/04/11 | 178 | 178 | 171 | 171 | 86,000 |
2002/04/10 | 171 | 172 | 169 | 172 | 83,000 |
2002/04/09 | 171 | 173 | 171 | 171 | 77,000 |
2002/04/08 | 171 | 173 | 171 | 171 | 57,000 |
2002/04/05 | 168 | 171 | 167 | 170 | 77,000 |
2002/04/04 | 166 | 168 | 165 | 167 | 90,000 |
2002/04/03 | 168 | 168 | 165 | 165 | 103,000 |
2002/04/02 | 167 | 169 | 166 | 169 | 36,000 |
2002/04/01 | 173 | 173 | 166 | 167 | 69,000 |
2002/03/29 | 180 | 180 | 173 | 173 | 51,000 |
2002/03/28 | 180 | 181 | 180 | 180 | 25,000 |
2002/03/27 | 180 | 182 | 176 | 182 | 62,000 |
2002/03/26 | 182 | 182 | 180 | 180 | 126,000 |
2002/03/25 | 185 | 187 | 184 | 187 | 336,000 |
2002/03/22 | 184 | 184 | 182 | 184 | 129,000 |
2002/03/20 | 182 | 184 | 181 | 184 | 81,000 |
2002/03/19 | 181 | 182 | 180 | 182 | 74,000 |
2002/03/18 | 181 | 181 | 179 | 179 | 99,000 |
2002/03/15 | 177 | 179 | 176 | 178 | 76,000 |
2002/03/14 | 182 | 182 | 177 | 177 | 108,000 |
2002/03/13 | 182 | 186 | 176 | 177 | 136,000 |
2002/03/12 | 177 | 185 | 177 | 181 | 184,000 |
2002/03/11 | 174 | 178 | 174 | 178 | 165,000 |
2002/03/08 | 174 | 177 | 170 | 172 | 391,000 |
2002/03/07 | 173 | 178 | 173 | 177 | 118,000 |
2002/03/06 | 170 | 173 | 170 | 173 | 99,000 |
2002/03/05 | 172 | 172 | 167 | 170 | 101,000 |
2002/03/04 | 171 | 172 | 169 | 172 | 178,000 |
2002/03/01 | 164 | 170 | 162 | 168 | 221,000 |
2002/02/28 | 165 | 165 | 163 | 164 | 146,000 |
2002/02/27 | 165 | 165 | 162 | 163 | 123,000 |
2002/02/26 | 163 | 163 | 162 | 163 | 64,000 |
2002/02/25 | 167 | 168 | 162 | 164 | 95,000 |
2002/02/22 | 165 | 166 | 164 | 166 | 44,000 |
2002/02/21 | 161 | 165 | 160 | 165 | 91,000 |
2002/02/20 | 158 | 161 | 157 | 161 | 46,000 |
2002/02/19 | 161 | 162 | 160 | 162 | 94,000 |
2002/02/18 | 160 | 163 | 159 | 162 | 34,000 |
2002/02/15 | 160 | 163 | 156 | 156 | 68,000 |
2002/02/14 | 162 | 165 | 160 | 160 | 74,000 |
2002/02/13 | 160 | 164 | 158 | 162 | 102,000 |
2002/02/12 | 162 | 162 | 156 | 160 | 176,000 |
2002/02/08 | 147 | 148 | 145 | 147 | 149,000 |
2002/02/07 | 150 | 151 | 149 | 149 | 67,000 |
2002/02/06 | 148 | 149 | 147 | 149 | 49,000 |
2002/02/05 | 150 | 150 | 147 | 147 | 90,000 |
2002/02/04 | 150 | 150 | 148 | 149 | 89,000 |
2002/02/01 | 153 | 153 | 148 | 149 | 159,000 |
2002/01/31 | 155 | 157 | 153 | 153 | 101,000 |
2002/01/30 | 156 | 157 | 154 | 154 | 115,000 |
2002/01/29 | 158 | 159 | 156 | 157 | 53,000 |
2002/01/28 | 157 | 160 | 157 | 160 | 97,000 |
2002/01/25 | 165 | 165 | 158 | 159 | 55,000 |
2002/01/24 | 159 | 164 | 157 | 161 | 64,000 |
2002/01/23 | 160 | 161 | 156 | 159 | 67,000 |
2002/01/22 | 166 | 167 | 161 | 165 | 60,000 |
2002/01/21 | 158 | 168 | 158 | 167 | 68,000 |
2002/01/18 | 165 | 165 | 157 | 163 | 132,000 |
2002/01/17 | 150 | 156 | 150 | 155 | 78,000 |
2002/01/16 | 155 | 157 | 152 | 152 | 75,000 |
2002/01/15 | 160 | 161 | 156 | 156 | 69,000 |
2002/01/11 | 160 | 163 | 159 | 160 | 109,000 |
2002/01/10 | 168 | 168 | 162 | 162 | 41,000 |
2002/01/09 | 164 | 165 | 162 | 165 | 40,000 |
2002/01/08 | 169 | 169 | 165 | 165 | 69,000 |
2002/01/07 | 169 | 169 | 166 | 169 | 55,000 |
2002/01/04 | 169 | 171 | 167 | 169 | 18,000 |