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 |
|---|---|---|---|---|---|
| 2005/12/30 | 308 | 308 | 304 | 304 | 510,000 |
| 2005/12/29 | 309 | 311 | 306 | 307 | 1,485,000 |
| 2005/12/28 | 301 | 315 | 301 | 311 | 4,094,000 |
| 2005/12/27 | 303 | 304 | 300 | 300 | 1,072,000 |
| 2005/12/26 | 305 | 307 | 303 | 304 | 614,000 |
| 2005/12/22 | 309 | 309 | 304 | 306 | 801,000 |
| 2005/12/21 | 302 | 311 | 302 | 310 | 2,296,000 |
| 2005/12/20 | 304 | 304 | 301 | 303 | 896,000 |
| 2005/12/19 | 305 | 307 | 302 | 304 | 755,000 |
| 2005/12/16 | 312 | 319 | 307 | 307 | 1,979,000 |
| 2005/12/15 | 313 | 316 | 309 | 315 | 1,826,000 |
| 2005/12/14 | 316 | 317 | 309 | 313 | 1,303,000 |
| 2005/12/13 | 314 | 323 | 314 | 316 | 5,046,000 |
| 2005/12/12 | 305 | 314 | 304 | 313 | 3,081,000 |
| 2005/12/09 | 302 | 306 | 301 | 304 | 1,081,000 |
| 2005/12/08 | 307 | 310 | 302 | 304 | 1,340,000 |
| 2005/12/07 | 311 | 311 | 306 | 307 | 1,524,000 |
| 2005/12/06 | 310 | 314 | 308 | 311 | 5,255,000 |
| 2005/12/05 | 303 | 306 | 301 | 306 | 1,715,000 |
| 2005/12/02 | 308 | 308 | 300 | 301 | 3,162,000 |
| 2005/12/01 | 295 | 307 | 294 | 305 | 9,515,000 |
| 2005/11/30 | 296 | 296 | 291 | 293 | 1,195,000 |
| 2005/11/29 | 288 | 297 | 287 | 294 | 3,145,000 |
| 2005/11/28 | 286 | 289 | 285 | 289 | 819,000 |
| 2005/11/25 | 287 | 287 | 283 | 286 | 671,000 |
| 2005/11/24 | 289 | 290 | 286 | 287 | 961,000 |
| 2005/11/22 | 285 | 291 | 285 | 289 | 1,481,000 |
| 2005/11/21 | 293 | 293 | 284 | 284 | 1,351,000 |
| 2005/11/18 | 291 | 295 | 288 | 293 | 1,807,000 |
| 2005/11/17 | 288 | 291 | 283 | 289 | 896,000 |
| 2005/11/16 | 288 | 288 | 281 | 286 | 1,179,000 |
| 2005/11/15 | 298 | 298 | 289 | 290 | 1,413,000 |
| 2005/11/14 | 298 | 301 | 295 | 295 | 1,229,000 |
| 2005/11/11 | 296 | 297 | 293 | 296 | 1,629,000 |
| 2005/11/10 | 301 | 301 | 292 | 292 | 1,786,000 |
| 2005/11/09 | 307 | 307 | 301 | 302 | 1,788,000 |
| 2005/11/08 | 310 | 313 | 302 | 304 | 4,662,000 |
| 2005/11/07 | 294 | 306 | 293 | 306 | 5,556,000 |
| 2005/11/04 | 298 | 299 | 289 | 292 | 3,848,000 |
| 2005/11/02 | 302 | 304 | 294 | 298 | 5,529,000 |
| 2005/11/01 | 305 | 309 | 305 | 307 | 1,850,000 |
| 2005/10/31 | 304 | 310 | 300 | 304 | 4,134,000 |
| 2005/10/28 | 313 | 313 | 304 | 305 | 5,486,000 |
| 2005/10/27 | 300 | 314 | 299 | 313 | 13,876,000 |
| 2005/10/26 | 314 | 318 | 300 | 301 | 17,367,000 |
| 2005/10/25 | 337 | 339 | 316 | 318 | 23,485,000 |
| 2005/10/24 | 327 | 344 | 325 | 330 | 58,200,000 |
| 2005/10/21 | 304 | 320 | 296 | 320 | 48,865,000 |
| 2005/10/20 | 287 | 304 | 285 | 300 | 25,806,000 |
| 2005/10/19 | 274 | 291 | 273 | 289 | 17,292,000 |
| 2005/10/18 | 278 | 278 | 272 | 274 | 1,964,000 |
| 2005/10/17 | 279 | 288 | 277 | 280 | 9,464,000 |
| 2005/10/14 | 272 | 284 | 271 | 283 | 11,570,000 |
| 2005/10/13 | 265 | 271 | 264 | 270 | 2,200,000 |
| 2005/10/12 | 266 | 269 | 264 | 266 | 1,429,000 |
| 2005/10/11 | 267 | 267 | 264 | 266 | 622,000 |
| 2005/10/07 | 265 | 267 | 264 | 265 | 734,000 |
| 2005/10/06 | 269 | 270 | 262 | 263 | 1,836,000 |
| 2005/10/05 | 266 | 277 | 265 | 274 | 4,921,000 |
| 2005/10/04 | 264 | 269 | 264 | 266 | 953,000 |
| 2005/10/03 | 263 | 266 | 262 | 266 | 873,000 |
| 2005/09/30 | 267 | 267 | 264 | 264 | 900,000 |
| 2005/09/29 | 272 | 272 | 265 | 268 | 1,414,000 |
| 2005/09/28 | 263 | 272 | 263 | 269 | 3,331,000 |
| 2005/09/27 | 268 | 268 | 262 | 262 | 1,000,000 |
| 2005/09/26 | 270 | 271 | 265 | 266 | 1,533,000 |
| 2005/09/22 | 267 | 271 | 263 | 268 | 3,038,000 |
| 2005/09/21 | 264 | 271 | 261 | 270 | 3,742,000 |
| 2005/09/20 | 262 | 264 | 260 | 263 | 1,294,000 |
| 2005/09/16 | 261 | 262 | 257 | 259 | 1,052,000 |
| 2005/09/15 | 260 | 262 | 257 | 262 | 1,175,000 |
| 2005/09/14 | 262 | 268 | 259 | 261 | 3,549,000 |
| 2005/09/13 | 258 | 263 | 256 | 263 | 1,552,000 |
| 2005/09/12 | 259 | 259 | 254 | 256 | 556,000 |
| 2005/09/09 | 257 | 257 | 254 | 256 | 449,000 |
| 2005/09/08 | 257 | 257 | 253 | 254 | 443,000 |
| 2005/09/07 | 258 | 260 | 255 | 257 | 484,000 |
| 2005/09/06 | 261 | 262 | 258 | 258 | 589,000 |
| 2005/09/05 | 260 | 263 | 258 | 261 | 661,000 |
| 2005/09/02 | 263 | 265 | 259 | 260 | 1,393,000 |
| 2005/09/01 | 259 | 266 | 259 | 263 | 4,146,000 |
| 2005/08/31 | 256 | 258 | 254 | 257 | 590,000 |
| 2005/08/30 | 253 | 257 | 252 | 257 | 578,000 |
| 2005/08/29 | 254 | 256 | 253 | 253 | 506,000 |
| 2005/08/26 | 254 | 254 | 252 | 254 | 318,000 |
| 2005/08/25 | 253 | 254 | 251 | 254 | 415,000 |
| 2005/08/24 | 253 | 254 | 250 | 254 | 533,000 |
| 2005/08/23 | 254 | 255 | 252 | 253 | 367,000 |
| 2005/08/22 | 251 | 253 | 250 | 253 | 467,000 |
| 2005/08/19 | 254 | 254 | 251 | 251 | 191,000 |
| 2005/08/18 | 255 | 256 | 253 | 253 | 277,000 |
| 2005/08/17 | 256 | 257 | 254 | 254 | 466,000 |
| 2005/08/16 | 254 | 258 | 253 | 258 | 560,000 |
| 2005/08/15 | 252 | 255 | 252 | 252 | 367,000 |
| 2005/08/12 | 257 | 257 | 251 | 253 | 754,000 |
| 2005/08/11 | 253 | 257 | 252 | 256 | 1,257,000 |
| 2005/08/10 | 251 | 253 | 249 | 252 | 694,000 |
| 2005/08/09 | 245 | 250 | 245 | 247 | 587,000 |
| 2005/08/08 | 242 | 246 | 237 | 246 | 1,073,000 |
| 2005/08/05 | 246 | 252 | 245 | 247 | 891,000 |
| 2005/08/04 | 253 | 254 | 247 | 247 | 1,105,000 |
| 2005/08/03 | 256 | 257 | 251 | 255 | 1,269,000 |
| 2005/08/02 | 256 | 257 | 255 | 255 | 777,000 |
| 2005/08/01 | 261 | 262 | 257 | 258 | 1,088,000 |
| 2005/07/29 | 266 | 267 | 261 | 263 | 1,298,000 |
| 2005/07/28 | 266 | 267 | 264 | 266 | 1,529,000 |
| 2005/07/27 | 268 | 268 | 262 | 265 | 1,587,000 |
| 2005/07/26 | 262 | 266 | 261 | 266 | 2,171,000 |
| 2005/07/25 | 263 | 263 | 260 | 262 | 2,581,000 |
| 2005/07/22 | 259 | 273 | 258 | 264 | 30,155,000 |
| 2005/07/21 | 251 | 257 | 251 | 254 | 2,480,000 |
| 2005/07/20 | 250 | 255 | 248 | 251 | 2,779,000 |
| 2005/07/19 | 244 | 252 | 243 | 252 | 3,167,000 |
| 2005/07/15 | 246 | 246 | 244 | 245 | 347,000 |
| 2005/07/14 | 245 | 246 | 244 | 244 | 363,000 |
| 2005/07/13 | 244 | 245 | 243 | 245 | 280,000 |
| 2005/07/12 | 245 | 245 | 243 | 243 | 300,000 |
| 2005/07/11 | 246 | 247 | 243 | 244 | 900,000 |
| 2005/07/08 | 245 | 248 | 244 | 247 | 983,000 |
| 2005/07/07 | 246 | 247 | 244 | 246 | 602,000 |
| 2005/07/06 | 249 | 249 | 247 | 248 | 741,000 |
| 2005/07/05 | 246 | 251 | 246 | 249 | 2,190,000 |
| 2005/07/04 | 245 | 247 | 244 | 246 | 590,000 |
| 2005/07/01 | 242 | 245 | 241 | 244 | 369,000 |
| 2005/06/30 | 243 | 244 | 242 | 242 | 233,000 |
| 2005/06/29 | 244 | 246 | 243 | 244 | 363,000 |
| 2005/06/28 | 243 | 244 | 241 | 244 | 286,000 |
| 2005/06/27 | 244 | 245 | 235 | 241 | 1,300,000 |
| 2005/06/24 | 246 | 249 | 243 | 244 | 1,644,000 |
| 2005/06/23 | 245 | 253 | 244 | 250 | 3,878,000 |
| 2005/06/22 | 243 | 248 | 241 | 246 | 2,005,000 |
| 2005/06/21 | 241 | 244 | 240 | 244 | 624,000 |
| 2005/06/20 | 244 | 245 | 240 | 240 | 547,000 |
| 2005/06/17 | 244 | 244 | 241 | 243 | 478,000 |
| 2005/06/16 | 244 | 245 | 243 | 244 | 320,000 |
| 2005/06/15 | 242 | 244 | 241 | 244 | 441,000 |
| 2005/06/14 | 243 | 243 | 240 | 241 | 473,000 |
| 2005/06/13 | 242 | 243 | 241 | 242 | 426,000 |
| 2005/06/10 | 243 | 243 | 240 | 243 | 865,000 |
| 2005/06/09 | 250 | 253 | 241 | 243 | 3,952,000 |
| 2005/06/08 | 236 | 245 | 236 | 245 | 2,792,000 |
| 2005/06/07 | 237 | 238 | 234 | 235 | 648,000 |
| 2005/06/06 | 237 | 238 | 234 | 235 | 565,000 |
| 2005/06/03 | 238 | 238 | 234 | 238 | 915,000 |
| 2005/06/02 | 238 | 243 | 236 | 238 | 1,933,000 |
| 2005/06/01 | 233 | 236 | 231 | 236 | 1,097,000 |
| 2005/05/31 | 233 | 234 | 230 | 233 | 934,000 |
| 2005/05/30 | 227 | 232 | 226 | 230 | 1,526,000 |
| 2005/05/27 | 222 | 227 | 220 | 225 | 1,871,000 |
| 2005/05/26 | 220 | 221 | 218 | 219 | 1,154,000 |
| 2005/05/25 | 231 | 231 | 220 | 223 | 1,600,000 |
| 2005/05/24 | 235 | 236 | 227 | 229 | 1,654,000 |
| 2005/05/23 | 236 | 236 | 233 | 235 | 1,250,000 |
| 2005/05/20 | 242 | 244 | 237 | 238 | 1,321,000 |
| 2005/05/19 | 237 | 246 | 232 | 243 | 3,582,000 |
| 2005/05/18 | 236 | 239 | 231 | 233 | 576,000 |
| 2005/05/17 | 246 | 246 | 227 | 235 | 1,505,000 |
| 2005/05/16 | 250 | 252 | 242 | 243 | 615,000 |
| 2005/05/13 | 250 | 250 | 246 | 250 | 724,000 |
| 2005/05/12 | 253 | 255 | 251 | 251 | 478,000 |
| 2005/05/11 | 257 | 257 | 252 | 253 | 827,000 |
| 2005/05/10 | 262 | 263 | 255 | 256 | 1,308,000 |
| 2005/05/09 | 257 | 263 | 257 | 262 | 2,147,000 |
| 2005/05/06 | 254 | 254 | 252 | 254 | 373,000 |
| 2005/05/02 | 247 | 251 | 246 | 250 | 396,000 |
| 2005/04/28 | 248 | 249 | 245 | 246 | 476,000 |
| 2005/04/27 | 251 | 252 | 246 | 247 | 1,502,000 |
| 2005/04/26 | 254 | 256 | 251 | 252 | 1,480,000 |
| 2005/04/25 | 259 | 266 | 256 | 259 | 2,622,000 |
| 2005/04/22 | 260 | 262 | 257 | 259 | 1,122,000 |
| 2005/04/21 | 254 | 258 | 251 | 257 | 1,043,000 |
| 2005/04/20 | 261 | 265 | 261 | 262 | 900,000 |
| 2005/04/19 | 254 | 259 | 250 | 258 | 1,415,000 |
| 2005/04/18 | 255 | 257 | 247 | 250 | 1,993,000 |
| 2005/04/15 | 268 | 270 | 263 | 265 | 1,061,000 |
| 2005/04/14 | 274 | 274 | 268 | 273 | 1,238,000 |
| 2005/04/13 | 280 | 280 | 275 | 276 | 649,000 |
| 2005/04/12 | 278 | 279 | 276 | 276 | 686,000 |
| 2005/04/11 | 282 | 282 | 278 | 279 | 874,000 |
| 2005/04/08 | 283 | 283 | 280 | 283 | 970,000 |
| 2005/04/07 | 282 | 284 | 278 | 284 | 873,000 |
| 2005/04/06 | 284 | 284 | 281 | 282 | 1,296,000 |
| 2005/04/05 | 290 | 293 | 285 | 285 | 2,149,000 |
| 2005/04/04 | 285 | 289 | 281 | 287 | 3,635,000 |
| 2005/04/01 | 278 | 283 | 274 | 281 | 1,266,000 |
| 2005/03/31 | 275 | 277 | 272 | 277 | 918,000 |
| 2005/03/30 | 276 | 277 | 267 | 270 | 1,576,000 |
| 2005/03/29 | 283 | 283 | 272 | 279 | 1,201,000 |
| 2005/03/28 | 280 | 284 | 278 | 283 | 1,423,000 |
| 2005/03/25 | 286 | 287 | 280 | 284 | 1,900,000 |
| 2005/03/24 | 291 | 292 | 281 | 286 | 3,752,000 |
| 2005/03/23 | 297 | 297 | 291 | 292 | 1,992,000 |
| 2005/03/22 | 300 | 301 | 295 | 297 | 1,620,000 |
| 2005/03/18 | 294 | 302 | 294 | 299 | 2,339,000 |
| 2005/03/17 | 291 | 306 | 291 | 292 | 4,834,000 |
| 2005/03/16 | 294 | 298 | 287 | 296 | 4,076,000 |
| 2005/03/15 | 308 | 310 | 293 | 297 | 14,008,000 |
| 2005/03/14 | 284 | 305 | 282 | 305 | 21,798,000 |
| 2005/03/11 | 276 | 284 | 276 | 281 | 7,767,000 |
| 2005/03/10 | 271 | 277 | 271 | 274 | 2,898,000 |
| 2005/03/09 | 266 | 275 | 266 | 274 | 3,069,000 |
| 2005/03/08 | 271 | 271 | 260 | 265 | 4,348,000 |
| 2005/03/07 | 278 | 278 | 271 | 271 | 2,172,000 |
| 2005/03/04 | 275 | 279 | 274 | 275 | 2,367,000 |
| 2005/03/03 | 276 | 278 | 273 | 274 | 2,532,000 |
| 2005/03/02 | 282 | 289 | 273 | 274 | 11,013,000 |
| 2005/03/01 | 268 | 273 | 267 | 272 | 2,434,000 |
| 2005/02/28 | 271 | 271 | 267 | 269 | 1,044,000 |
| 2005/02/25 | 273 | 273 | 268 | 269 | 1,126,000 |
| 2005/02/24 | 265 | 275 | 264 | 272 | 3,586,000 |
| 2005/02/23 | 262 | 264 | 262 | 263 | 776,000 |
| 2005/02/22 | 271 | 271 | 264 | 264 | 1,208,000 |
| 2005/02/21 | 265 | 269 | 265 | 268 | 1,362,000 |
| 2005/02/18 | 262 | 264 | 261 | 263 | 713,000 |
| 2005/02/17 | 265 | 265 | 260 | 261 | 1,286,000 |
| 2005/02/16 | 268 | 268 | 264 | 265 | 1,504,000 |
| 2005/02/15 | 273 | 273 | 268 | 270 | 1,206,000 |
| 2005/02/14 | 272 | 273 | 270 | 270 | 1,408,000 |
| 2005/02/10 | 269 | 272 | 266 | 268 | 4,426,000 |
| 2005/02/09 | 278 | 279 | 273 | 275 | 2,336,000 |
| 2005/02/08 | 273 | 281 | 272 | 280 | 5,182,000 |
| 2005/02/07 | 283 | 284 | 272 | 274 | 7,040,000 |
| 2005/02/04 | 275 | 292 | 271 | 283 | 32,908,000 |
| 2005/02/03 | 265 | 279 | 263 | 273 | 13,026,000 |
| 2005/02/02 | 262 | 263 | 261 | 263 | 924,000 |
| 2005/02/01 | 265 | 265 | 260 | 260 | 811,000 |
| 2005/01/31 | 266 | 270 | 262 | 264 | 2,821,000 |
| 2005/01/28 | 258 | 266 | 257 | 263 | 2,773,000 |
| 2005/01/27 | 257 | 259 | 255 | 256 | 596,000 |
| 2005/01/26 | 256 | 257 | 254 | 255 | 538,000 |
| 2005/01/25 | 254 | 255 | 253 | 255 | 776,000 |
| 2005/01/24 | 259 | 260 | 255 | 256 | 585,000 |
| 2005/01/21 | 253 | 262 | 251 | 260 | 1,460,000 |
| 2005/01/20 | 258 | 259 | 254 | 254 | 1,218,000 |
| 2005/01/19 | 266 | 266 | 259 | 261 | 1,700,000 |
| 2005/01/18 | 271 | 275 | 264 | 264 | 5,456,000 |
| 2005/01/17 | 263 | 273 | 261 | 266 | 9,979,000 |
| 2005/01/14 | 255 | 264 | 253 | 257 | 4,488,000 |
| 2005/01/13 | 253 | 254 | 250 | 251 | 905,000 |
| 2005/01/12 | 257 | 257 | 250 | 253 | 1,221,000 |
| 2005/01/11 | 261 | 262 | 256 | 257 | 4,089,000 |
| 2005/01/07 | 248 | 253 | 246 | 252 | 2,793,000 |
| 2005/01/06 | 243 | 246 | 242 | 246 | 591,000 |
| 2005/01/05 | 241 | 247 | 241 | 242 | 747,000 |
| 2005/01/04 | 239 | 241 | 239 | 241 | 209,000 |