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
2004/12/30 239 241 239 239 304,000
2004/12/29 241 242 238 239 583,000
2004/12/28 239 243 238 241 557,000
2004/12/27 241 243 237 238 937,000
2004/12/24 253 253 241 242 1,521,000
2004/12/22 244 254 242 249 2,947,000
2004/12/21 240 245 240 243 1,064,000
2004/12/20 236 240 235 240 645,000
2004/12/17 234 239 233 237 725,000
2004/12/16 237 237 233 236 548,000
2004/12/15 236 238 233 238 571,000
2004/12/14 236 237 231 235 1,086,000
2004/12/13 241 241 236 237 805,000
2004/12/10 243 243 237 239 1,351,000
2004/12/09 253 253 233 241 2,407,000
2004/12/08 251 255 251 253 1,228,000
2004/12/07 267 270 255 256 5,116,000
2004/12/06 252 262 251 262 4,235,000
2004/12/03 254 255 250 250 3,619,000
2004/12/02 247 262 247 256 15,579,000
2004/12/01 242 247 238 246 2,889,000
2004/11/30 235 247 235 241 2,799,000
2004/11/29 238 240 234 235 536,000
2004/11/26 242 243 234 236 2,385,000
2004/11/25 230 250 227 243 13,155,000
2004/11/24 228 231 227 230 718,000
2004/11/22 225 228 224 228 869,000
2004/11/19 230 232 228 228 424,000
2004/11/18 233 234 228 229 735,000
2004/11/17 233 234 229 229 802,000
2004/11/16 234 237 231 232 1,707,000
2004/11/15 225 230 225 229 856,000
2004/11/12 229 230 225 227 1,666,000
2004/11/11 234 236 228 228 2,051,000
2004/11/10 225 241 224 239 5,711,000
2004/11/09 224 226 222 223 455,000
2004/11/08 227 228 222 223 660,000
2004/11/05 228 229 225 225 331,000
2004/11/04 229 230 224 226 545,000
2004/11/02 221 228 219 224 822,000
2004/11/01 227 227 218 218 1,042,000
2004/10/29 230 232 228 229 475,000
2004/10/28 230 233 229 231 791,000
2004/10/27 229 233 228 229 1,396,000
2004/10/26 230 236 228 234 787,000
2004/10/25 230 233 228 231 647,000
2004/10/22 238 243 233 234 2,118,000
2004/10/21 234 242 231 235 2,916,000
2004/10/20 238 239 229 231 2,497,000
2004/10/19 245 248 242 243 1,029,000
2004/10/18 250 253 243 244 1,023,000
2004/10/15 245 250 243 250 1,390,000
2004/10/14 258 259 249 250 1,534,000
2004/10/13 256 270 252 257 4,829,000
2004/10/12 259 261 255 256 1,275,000
2004/10/08 256 262 255 260 1,754,000
2004/10/07 271 273 260 261 4,165,000
2004/10/06 255 282 255 267 29,097,000
2004/10/05 252 255 249 254 2,711,000
2004/10/04 255 260 248 253 3,369,000
2004/10/01 257 267 250 252 10,993,000
2004/09/30 245 262 241 262 20,678,000
2004/09/29 242 244 223 225 2,019,000
2004/09/28 241 247 241 242 1,237,000
2004/09/27 252 253 243 245 1,489,000
2004/09/24 250 260 248 251 3,393,000
2004/09/22 250 261 246 260 4,381,000
2004/09/21 245 261 242 248 6,035,000
2004/09/17 248 248 241 244 1,570,000
2004/09/16 243 251 241 246 3,010,000
2004/09/15 260 262 245 248 3,957,000
2004/09/14 278 283 255 255 12,207,000
2004/09/13 260 270 252 270 9,074,000
2004/09/10 255 267 253 256 10,102,000
2004/09/09 255 264 247 255 11,727,000
2004/09/08 269 277 248 250 21,798,000
2004/09/07 302 311 264 264 43,373,000
2004/09/06 288 316 283 316 127,504,000
2004/09/03 238 275 230 273 114,338,000
2004/09/02 241 246 233 233 43,871,000
2004/09/01 215 237 214 236 59,869,000
2004/08/31 187 209 187 206 25,063,000
2004/08/30 189 189 186 189 556,000
2004/08/27 186 190 186 188 860,000
2004/08/26 188 189 185 186 373,000
2004/08/25 184 189 183 189 945,000
2004/08/24 185 185 183 184 322,000
2004/08/23 186 188 185 185 494,000
2004/08/20 182 186 181 186 868,000
2004/08/19 184 184 182 183 283,000
2004/08/18 182 184 181 183 309,000
2004/08/17 184 184 180 183 278,000
2004/08/16 184 186 178 183 653,000
2004/08/13 186 186 183 184 546,000
2004/08/12 189 189 186 187 533,000
2004/08/11 191 193 187 189 1,815,000
2004/08/10 186 191 185 190 1,757,000
2004/08/09 185 187 184 185 998,000
2004/08/06 178 192 175 190 2,143,000
2004/08/05 180 182 177 180 477,000
2004/08/04 178 180 173 180 951,000
2004/08/03 179 182 178 179 354,000
2004/08/02 182 182 177 179 737,000
2004/07/30 180 182 179 181 297,000
2004/07/29 182 183 177 179 398,000
2004/07/28 183 184 180 183 400,000
2004/07/27 186 187 177 179 770,000
2004/07/26 189 191 187 188 758,000
2004/07/23 187 193 185 193 2,301,000
2004/07/22 183 186 183 185 291,000
2004/07/21 183 188 182 187 518,000
2004/07/20 184 185 182 182 195,000
2004/07/16 181 186 179 186 663,000
2004/07/15 186 189 180 181 788,000
2004/07/14 189 191 186 186 1,501,000
2004/07/13 187 190 185 189 838,000
2004/07/12 185 187 184 185 570,000
2004/07/09 177 183 176 183 692,000
2004/07/08 181 182 178 178 304,000
2004/07/07 177 181 176 181 826,000
2004/07/06 180 184 178 178 718,000
2004/07/05 182 182 177 181 794,000
2004/07/02 183 185 181 184 889,000
2004/07/01 192 193 187 188 1,379,000
2004/06/30 197 197 189 190 2,403,000
2004/06/29 195 199 193 195 4,534,000
2004/06/28 189 195 187 195 3,153,000
2004/06/25 188 189 186 189 912,000
2004/06/24 187 191 187 189 1,828,000
2004/06/23 190 193 186 186 3,501,000
2004/06/22 184 192 182 190 3,827,000
2004/06/21 183 187 181 185 1,806,000
2004/06/18 180 185 180 182 2,673,000
2004/06/17 178 184 176 181 4,359,000
2004/06/16 171 177 170 176 1,455,000
2004/06/15 172 172 168 169 334,000
2004/06/14 174 174 171 171 338,000
2004/06/11 174 174 171 172 831,000
2004/06/10 167 172 166 172 549,000
2004/06/09 168 169 166 168 264,000
2004/06/08 168 168 166 167 161,000
2004/06/07 165 168 164 166 247,000
2004/06/04 163 165 163 164 209,000
2004/06/03 167 169 165 165 351,000
2004/06/02 168 169 165 166 236,000
2004/06/01 164 166 164 166 222,000
2004/05/31 165 166 163 164 346,000
2004/05/28 163 165 162 164 256,000
2004/05/27 167 167 163 163 574,000
2004/05/26 171 171 169 169 617,000
2004/05/25 170 170 165 168 533,000
2004/05/24 167 174 167 170 1,355,000
2004/05/21 157 169 157 165 1,565,000
2004/05/20 151 155 150 152 502,000
2004/05/19 149 152 149 152 600,000
2004/05/18 141 147 140 146 467,000
2004/05/17 150 151 135 137 753,000
2004/05/14 153 155 150 150 430,000
2004/05/13 155 158 154 155 524,000
2004/05/12 156 157 152 156 361,000
2004/05/11 147 159 147 151 994,000
2004/05/10 166 166 146 147 1,205,000
2004/05/07 173 174 170 170 597,000
2004/05/06 176 180 172 173 822,000
2004/04/30 172 175 171 175 591,000
2004/04/28 171 173 171 172 415,000
2004/04/27 172 173 171 173 342,000
2004/04/26 175 175 170 173 732,000
2004/04/23 179 180 176 176 574,000
2004/04/22 182 183 179 179 716,000
2004/04/21 181 184 180 183 964,000
2004/04/20 179 184 177 183 1,109,000
2004/04/19 186 187 176 182 1,531,000
2004/04/16 193 193 185 188 1,187,000
2004/04/15 194 196 184 191 3,344,000
2004/04/14 180 192 179 191 5,636,000
2004/04/13 184 185 178 179 2,078,000
2004/04/12 175 184 175 182 4,468,000
2004/04/09 178 179 173 175 1,200,000
2004/04/08 183 183 177 181 3,774,000
2004/04/07 172 183 171 181 5,908,000
2004/04/06 174 175 170 173 1,066,000
2004/04/05 172 177 170 174 1,356,000
2004/04/02 172 173 170 172 514,000
2004/04/01 171 174 170 171 988,000
2004/03/31 167 168 166 168 480,000
2004/03/30 171 172 165 167 1,185,000
2004/03/29 173 173 171 171 482,000
2004/03/26 172 174 169 174 1,060,000
2004/03/25 176 180 171 172 3,335,000
2004/03/24 171 179 169 179 6,220,000
2004/03/23 165 166 163 166 512,000
2004/03/22 165 167 163 166 526,000
2004/03/19 160 168 157 163 1,025,000
2004/03/18 171 174 163 164 2,270,000
2004/03/17 167 170 166 167 4,536,000
2004/03/16 155 162 154 162 2,180,000
2004/03/15 155 157 152 155 734,000
2004/03/12 150 152 150 151 551,000
2004/03/11 152 153 150 152 686,000
2004/03/10 150 154 149 152 1,394,000
2004/03/09 147 149 146 149 318,000
2004/03/08 149 149 147 147 371,000
2004/03/05 147 148 145 147 266,000
2004/03/04 145 147 145 146 459,000
2004/03/03 143 146 143 144 713,000
2004/03/02 143 143 141 143 272,000
2004/03/01 141 142 140 142 285,000
2004/02/27 138 140 138 140 232,000
2004/02/26 139 139 137 138 293,000
2004/02/25 139 139 137 137 234,000
2004/02/24 140 141 138 139 147,000
2004/02/23 140 141 139 140 151,000
2004/02/20 140 140 139 140 224,000
2004/02/19 141 141 139 139 140,000
2004/02/18 140 141 140 140 252,000
2004/02/17 138 140 138 138 104,000
2004/02/16 139 139 138 138 170,000
2004/02/13 138 139 137 138 163,000
2004/02/12 138 140 137 137 289,000
2004/02/10 137 138 136 137 165,000
2004/02/09 137 138 136 137 156,000
2004/02/06 137 138 136 136 108,000
2004/02/05 136 137 135 135 151,000
2004/02/04 137 138 135 135 324,000
2004/02/03 139 139 136 138 384,000
2004/02/02 140 140 138 139 303,000
2004/01/30 139 140 138 140 250,000
2004/01/29 142 142 138 138 616,000
2004/01/28 142 143 141 142 292,000
2004/01/27 145 147 142 142 690,000
2004/01/26 146 147 144 144 714,000
2004/01/23 146 151 145 148 4,098,000
2004/01/22 144 148 142 146 957,000
2004/01/21 140 144 140 143 440,000
2004/01/20 142 142 140 140 411,000
2004/01/19 143 144 139 141 886,000
2004/01/16 140 145 140 144 1,343,000
2004/01/15 145 145 139 139 1,103,000
2004/01/14 142 150 142 147 3,115,000
2004/01/13 141 143 140 141 317,000
2004/01/09 143 144 139 139 628,000
2004/01/08 139 146 138 140 1,528,000
2004/01/07 136 138 134 137 321,000
2004/01/06 136 136 134 134 273,000
2004/01/05 136 136 134 135 181,000

このページの先頭へ