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 |
|---|---|---|---|---|---|
| 2006/12/29 | 233 | 234 | 232 | 234 | 137,000 |
| 2006/12/28 | 235 | 236 | 233 | 234 | 186,000 |
| 2006/12/27 | 236 | 238 | 234 | 237 | 456,000 |
| 2006/12/26 | 229 | 236 | 229 | 236 | 670,000 |
| 2006/12/25 | 231 | 233 | 230 | 230 | 573,000 |
| 2006/12/22 | 235 | 235 | 232 | 232 | 250,000 |
| 2006/12/21 | 235 | 236 | 233 | 234 | 422,000 |
| 2006/12/20 | 232 | 235 | 232 | 234 | 297,000 |
| 2006/12/19 | 235 | 237 | 232 | 232 | 634,000 |
| 2006/12/18 | 238 | 238 | 236 | 237 | 515,000 |
| 2006/12/15 | 241 | 241 | 237 | 238 | 628,000 |
| 2006/12/14 | 238 | 241 | 237 | 241 | 997,000 |
| 2006/12/13 | 241 | 245 | 237 | 241 | 3,938,000 |
| 2006/12/12 | 237 | 242 | 235 | 241 | 6,003,000 |
| 2006/12/11 | 230 | 232 | 228 | 229 | 390,000 |
| 2006/12/08 | 235 | 235 | 230 | 231 | 902,000 |
| 2006/12/07 | 233 | 237 | 233 | 235 | 1,830,000 |
| 2006/12/06 | 230 | 235 | 230 | 233 | 742,000 |
| 2006/12/05 | 234 | 235 | 227 | 228 | 552,000 |
| 2006/12/04 | 230 | 236 | 229 | 234 | 1,886,000 |
| 2006/12/01 | 229 | 232 | 228 | 230 | 570,000 |
| 2006/11/30 | 232 | 232 | 228 | 229 | 285,000 |
| 2006/11/29 | 226 | 231 | 226 | 231 | 491,000 |
| 2006/11/28 | 221 | 227 | 220 | 226 | 500,000 |
| 2006/11/27 | 219 | 224 | 218 | 224 | 229,000 |
| 2006/11/24 | 222 | 222 | 218 | 220 | 258,000 |
| 2006/11/22 | 215 | 223 | 214 | 223 | 383,000 |
| 2006/11/21 | 221 | 221 | 216 | 216 | 616,000 |
| 2006/11/20 | 229 | 229 | 220 | 220 | 754,000 |
| 2006/11/17 | 227 | 233 | 226 | 229 | 1,365,000 |
| 2006/11/16 | 226 | 230 | 224 | 226 | 1,049,000 |
| 2006/11/15 | 228 | 229 | 225 | 226 | 357,000 |
| 2006/11/14 | 221 | 225 | 221 | 223 | 386,000 |
| 2006/11/13 | 227 | 227 | 220 | 221 | 367,000 |
| 2006/11/10 | 227 | 229 | 223 | 226 | 1,259,000 |
| 2006/11/09 | 229 | 229 | 225 | 226 | 630,000 |
| 2006/11/08 | 230 | 231 | 227 | 228 | 504,000 |
| 2006/11/07 | 234 | 234 | 229 | 229 | 747,000 |
| 2006/11/06 | 229 | 235 | 228 | 233 | 2,110,000 |
| 2006/11/02 | 227 | 228 | 226 | 227 | 288,000 |
| 2006/11/01 | 228 | 229 | 227 | 227 | 469,000 |
| 2006/10/31 | 232 | 233 | 228 | 228 | 876,000 |
| 2006/10/30 | 234 | 242 | 231 | 231 | 3,920,000 |
| 2006/10/27 | 231 | 234 | 229 | 233 | 1,346,000 |
| 2006/10/26 | 229 | 232 | 228 | 229 | 786,000 |
| 2006/10/25 | 231 | 232 | 228 | 228 | 363,000 |
| 2006/10/24 | 234 | 234 | 229 | 229 | 556,000 |
| 2006/10/23 | 230 | 235 | 230 | 233 | 671,000 |
| 2006/10/20 | 233 | 234 | 230 | 230 | 522,000 |
| 2006/10/19 | 236 | 238 | 232 | 233 | 969,000 |
| 2006/10/18 | 230 | 238 | 230 | 237 | 2,840,000 |
| 2006/10/17 | 232 | 234 | 229 | 232 | 1,413,000 |
| 2006/10/16 | 223 | 234 | 223 | 234 | 2,204,000 |
| 2006/10/13 | 224 | 224 | 221 | 223 | 631,000 |
| 2006/10/12 | 225 | 226 | 220 | 222 | 799,000 |
| 2006/10/11 | 224 | 230 | 222 | 223 | 2,163,000 |
| 2006/10/10 | 227 | 230 | 222 | 223 | 1,380,000 |
| 2006/10/06 | 236 | 246 | 231 | 232 | 5,996,000 |
| 2006/10/05 | 235 | 237 | 228 | 234 | 1,632,000 |
| 2006/10/04 | 231 | 238 | 229 | 232 | 3,014,000 |
| 2006/10/03 | 224 | 233 | 224 | 229 | 2,511,000 |
| 2006/10/02 | 220 | 229 | 220 | 225 | 1,315,000 |
| 2006/09/29 | 222 | 222 | 218 | 218 | 276,000 |
| 2006/09/28 | 220 | 222 | 219 | 220 | 467,000 |
| 2006/09/27 | 216 | 218 | 213 | 218 | 387,000 |
| 2006/09/26 | 216 | 217 | 214 | 215 | 362,000 |
| 2006/09/25 | 224 | 224 | 217 | 220 | 421,000 |
| 2006/09/22 | 227 | 229 | 224 | 225 | 363,000 |
| 2006/09/21 | 226 | 233 | 226 | 227 | 950,000 |
| 2006/09/20 | 225 | 229 | 223 | 227 | 549,000 |
| 2006/09/19 | 230 | 231 | 225 | 225 | 404,000 |
| 2006/09/15 | 223 | 227 | 221 | 227 | 480,000 |
| 2006/09/14 | 222 | 225 | 222 | 224 | 399,000 |
| 2006/09/13 | 233 | 235 | 223 | 226 | 861,000 |
| 2006/09/12 | 237 | 238 | 227 | 232 | 1,253,000 |
| 2006/09/11 | 235 | 247 | 234 | 235 | 3,680,000 |
| 2006/09/08 | 238 | 239 | 233 | 233 | 1,638,000 |
| 2006/09/07 | 232 | 240 | 230 | 237 | 2,855,000 |
| 2006/09/06 | 234 | 241 | 230 | 235 | 4,098,000 |
| 2006/09/05 | 221 | 236 | 221 | 234 | 7,889,000 |
| 2006/09/04 | 217 | 219 | 216 | 219 | 243,000 |
| 2006/09/01 | 216 | 217 | 215 | 215 | 122,000 |
| 2006/08/31 | 215 | 218 | 215 | 217 | 328,000 |
| 2006/08/30 | 214 | 215 | 213 | 215 | 151,000 |
| 2006/08/29 | 214 | 215 | 212 | 213 | 154,000 |
| 2006/08/28 | 217 | 217 | 213 | 213 | 208,000 |
| 2006/08/25 | 214 | 221 | 214 | 216 | 473,000 |
| 2006/08/24 | 219 | 219 | 214 | 215 | 308,000 |
| 2006/08/23 | 220 | 222 | 219 | 219 | 230,000 |
| 2006/08/22 | 216 | 222 | 216 | 221 | 515,000 |
| 2006/08/21 | 219 | 219 | 217 | 217 | 184,000 |
| 2006/08/18 | 217 | 217 | 215 | 217 | 149,000 |
| 2006/08/17 | 217 | 220 | 215 | 216 | 494,000 |
| 2006/08/16 | 215 | 217 | 214 | 216 | 385,000 |
| 2006/08/15 | 215 | 217 | 213 | 213 | 308,000 |
| 2006/08/14 | 213 | 215 | 210 | 215 | 390,000 |
| 2006/08/11 | 206 | 210 | 206 | 210 | 352,000 |
| 2006/08/10 | 206 | 207 | 204 | 206 | 161,000 |
| 2006/08/09 | 204 | 208 | 202 | 207 | 325,000 |
| 2006/08/08 | 203 | 205 | 202 | 203 | 215,000 |
| 2006/08/07 | 203 | 205 | 200 | 202 | 667,000 |
| 2006/08/04 | 212 | 212 | 206 | 207 | 527,000 |
| 2006/08/03 | 213 | 217 | 211 | 211 | 1,188,000 |
| 2006/08/02 | 209 | 213 | 207 | 213 | 629,000 |
| 2006/08/01 | 205 | 210 | 204 | 209 | 507,000 |
| 2006/07/31 | 205 | 207 | 203 | 204 | 370,000 |
| 2006/07/28 | 200 | 205 | 200 | 203 | 307,000 |
| 2006/07/27 | 201 | 202 | 199 | 202 | 452,000 |
| 2006/07/26 | 203 | 203 | 200 | 200 | 144,000 |
| 2006/07/25 | 204 | 204 | 200 | 202 | 265,000 |
| 2006/07/24 | 200 | 201 | 199 | 200 | 248,000 |
| 2006/07/21 | 203 | 203 | 200 | 201 | 208,000 |
| 2006/07/20 | 204 | 206 | 202 | 205 | 391,000 |
| 2006/07/19 | 200 | 203 | 198 | 198 | 552,000 |
| 2006/07/18 | 208 | 208 | 198 | 199 | 664,000 |
| 2006/07/14 | 210 | 212 | 210 | 211 | 258,000 |
| 2006/07/13 | 214 | 215 | 211 | 212 | 367,000 |
| 2006/07/12 | 220 | 220 | 213 | 213 | 402,000 |
| 2006/07/11 | 220 | 226 | 217 | 220 | 840,000 |
| 2006/07/10 | 217 | 220 | 213 | 219 | 695,000 |
| 2006/07/07 | 222 | 223 | 219 | 220 | 379,000 |
| 2006/07/06 | 224 | 224 | 219 | 220 | 629,000 |
| 2006/07/05 | 225 | 227 | 224 | 224 | 405,000 |
| 2006/07/04 | 223 | 231 | 222 | 228 | 2,798,000 |
| 2006/07/03 | 222 | 222 | 219 | 221 | 346,000 |
| 2006/06/30 | 225 | 225 | 220 | 221 | 720,000 |
| 2006/06/29 | 225 | 226 | 220 | 224 | 699,000 |
| 2006/06/28 | 217 | 228 | 217 | 222 | 2,284,000 |
| 2006/06/27 | 214 | 229 | 214 | 222 | 4,118,000 |
| 2006/06/26 | 214 | 214 | 212 | 213 | 340,000 |
| 2006/06/23 | 210 | 215 | 209 | 214 | 522,000 |
| 2006/06/22 | 214 | 214 | 210 | 213 | 596,000 |
| 2006/06/21 | 212 | 213 | 208 | 210 | 472,000 |
| 2006/06/20 | 214 | 215 | 210 | 212 | 371,000 |
| 2006/06/19 | 212 | 216 | 211 | 214 | 688,000 |
| 2006/06/16 | 213 | 214 | 210 | 211 | 1,801,000 |
| 2006/06/15 | 206 | 212 | 203 | 206 | 1,254,000 |
| 2006/06/14 | 199 | 204 | 198 | 202 | 595,000 |
| 2006/06/13 | 203 | 209 | 200 | 200 | 696,000 |
| 2006/06/12 | 197 | 205 | 197 | 205 | 716,000 |
| 2006/06/09 | 195 | 200 | 194 | 198 | 954,000 |
| 2006/06/08 | 200 | 202 | 196 | 197 | 905,000 |
| 2006/06/07 | 210 | 214 | 208 | 208 | 455,000 |
| 2006/06/06 | 210 | 214 | 210 | 211 | 419,000 |
| 2006/06/05 | 212 | 215 | 208 | 213 | 398,000 |
| 2006/06/02 | 215 | 219 | 199 | 212 | 1,118,000 |
| 2006/06/01 | 218 | 221 | 215 | 216 | 540,000 |
| 2006/05/31 | 220 | 221 | 215 | 215 | 665,000 |
| 2006/05/30 | 225 | 226 | 222 | 223 | 527,000 |
| 2006/05/29 | 231 | 231 | 227 | 227 | 371,000 |
| 2006/05/26 | 233 | 234 | 230 | 231 | 183,000 |
| 2006/05/25 | 234 | 235 | 231 | 233 | 217,000 |
| 2006/05/24 | 237 | 237 | 229 | 232 | 677,000 |
| 2006/05/23 | 237 | 238 | 232 | 235 | 466,000 |
| 2006/05/22 | 238 | 242 | 236 | 236 | 651,000 |
| 2006/05/19 | 234 | 239 | 230 | 237 | 1,198,000 |
| 2006/05/18 | 220 | 237 | 220 | 235 | 1,654,000 |
| 2006/05/17 | 232 | 234 | 228 | 231 | 758,000 |
| 2006/05/16 | 241 | 241 | 230 | 231 | 657,000 |
| 2006/05/15 | 238 | 240 | 236 | 240 | 596,000 |
| 2006/05/12 | 240 | 241 | 235 | 239 | 757,000 |
| 2006/05/11 | 243 | 245 | 240 | 240 | 844,000 |
| 2006/05/10 | 248 | 248 | 243 | 243 | 746,000 |
| 2006/05/09 | 251 | 251 | 248 | 248 | 366,000 |
| 2006/05/08 | 248 | 252 | 248 | 250 | 620,000 |
| 2006/05/02 | 247 | 248 | 246 | 247 | 402,000 |
| 2006/05/01 | 245 | 247 | 245 | 247 | 265,000 |
| 2006/04/28 | 248 | 250 | 246 | 246 | 535,000 |
| 2006/04/27 | 250 | 251 | 248 | 250 | 441,000 |
| 2006/04/26 | 248 | 250 | 247 | 249 | 271,000 |
| 2006/04/25 | 243 | 250 | 243 | 249 | 645,000 |
| 2006/04/24 | 251 | 252 | 245 | 245 | 1,070,000 |
| 2006/04/21 | 253 | 255 | 252 | 252 | 569,000 |
| 2006/04/20 | 255 | 257 | 252 | 253 | 629,000 |
| 2006/04/19 | 261 | 261 | 256 | 256 | 481,000 |
| 2006/04/18 | 255 | 260 | 255 | 260 | 359,000 |
| 2006/04/17 | 263 | 263 | 256 | 256 | 832,000 |
| 2006/04/14 | 263 | 264 | 262 | 263 | 404,000 |
| 2006/04/13 | 267 | 267 | 262 | 263 | 1,042,000 |
| 2006/04/12 | 269 | 270 | 264 | 266 | 2,692,000 |
| 2006/04/11 | 263 | 273 | 262 | 272 | 7,894,000 |
| 2006/04/10 | 257 | 261 | 256 | 261 | 1,616,000 |
| 2006/04/07 | 256 | 257 | 255 | 257 | 371,000 |
| 2006/04/06 | 255 | 257 | 255 | 256 | 468,000 |
| 2006/04/05 | 257 | 258 | 254 | 254 | 1,027,000 |
| 2006/04/04 | 257 | 257 | 255 | 256 | 605,000 |
| 2006/04/03 | 255 | 257 | 255 | 257 | 629,000 |
| 2006/03/31 | 258 | 258 | 255 | 255 | 413,000 |
| 2006/03/30 | 260 | 261 | 255 | 257 | 1,084,000 |
| 2006/03/29 | 255 | 258 | 254 | 257 | 1,188,000 |
| 2006/03/28 | 251 | 256 | 248 | 255 | 2,662,000 |
| 2006/03/27 | 258 | 260 | 253 | 254 | 2,548,000 |
| 2006/03/24 | 253 | 260 | 252 | 257 | 3,930,000 |
| 2006/03/23 | 271 | 273 | 268 | 268 | 1,098,000 |
| 2006/03/22 | 271 | 272 | 269 | 269 | 1,316,000 |
| 2006/03/20 | 269 | 273 | 268 | 271 | 1,181,000 |
| 2006/03/17 | 269 | 275 | 266 | 267 | 2,207,000 |
| 2006/03/16 | 275 | 276 | 266 | 268 | 3,896,000 |
| 2006/03/15 | 263 | 280 | 263 | 280 | 5,546,000 |
| 2006/03/14 | 267 | 267 | 261 | 262 | 996,000 |
| 2006/03/13 | 264 | 267 | 261 | 265 | 1,353,000 |
| 2006/03/10 | 258 | 263 | 257 | 261 | 1,900,000 |
| 2006/03/09 | 254 | 260 | 254 | 260 | 1,887,000 |
| 2006/03/08 | 254 | 256 | 252 | 253 | 897,000 |
| 2006/03/07 | 255 | 256 | 251 | 252 | 530,000 |
| 2006/03/06 | 252 | 256 | 252 | 256 | 605,000 |
| 2006/03/03 | 252 | 254 | 251 | 252 | 602,000 |
| 2006/03/02 | 260 | 262 | 255 | 256 | 745,000 |
| 2006/03/01 | 264 | 264 | 258 | 259 | 758,000 |
| 2006/02/28 | 266 | 267 | 262 | 264 | 545,000 |
| 2006/02/27 | 271 | 272 | 263 | 268 | 810,000 |
| 2006/02/24 | 270 | 271 | 266 | 271 | 490,000 |
| 2006/02/23 | 265 | 271 | 265 | 268 | 786,000 |
| 2006/02/22 | 258 | 266 | 257 | 263 | 825,000 |
| 2006/02/21 | 245 | 255 | 245 | 255 | 1,246,000 |
| 2006/02/20 | 250 | 253 | 237 | 245 | 1,524,000 |
| 2006/02/17 | 264 | 266 | 254 | 254 | 1,134,000 |
| 2006/02/16 | 266 | 266 | 262 | 262 | 645,000 |
| 2006/02/15 | 267 | 272 | 261 | 265 | 1,345,000 |
| 2006/02/14 | 265 | 270 | 250 | 263 | 2,474,000 |
| 2006/02/13 | 279 | 281 | 262 | 263 | 2,488,000 |
| 2006/02/10 | 286 | 290 | 275 | 282 | 4,782,000 |
| 2006/02/09 | 305 | 306 | 301 | 301 | 799,000 |
| 2006/02/08 | 308 | 310 | 302 | 302 | 1,372,000 |
| 2006/02/07 | 310 | 312 | 306 | 310 | 2,512,000 |
| 2006/02/06 | 303 | 311 | 302 | 309 | 3,394,000 |
| 2006/02/03 | 303 | 305 | 301 | 303 | 820,000 |
| 2006/02/02 | 303 | 306 | 302 | 304 | 1,483,000 |
| 2006/02/01 | 303 | 304 | 301 | 301 | 798,000 |
| 2006/01/31 | 304 | 306 | 302 | 304 | 1,146,000 |
| 2006/01/30 | 305 | 309 | 303 | 304 | 2,072,000 |
| 2006/01/27 | 300 | 305 | 299 | 302 | 2,255,000 |
| 2006/01/26 | 297 | 299 | 295 | 296 | 622,000 |
| 2006/01/25 | 295 | 302 | 295 | 296 | 1,226,000 |
| 2006/01/24 | 292 | 295 | 292 | 292 | 637,000 |
| 2006/01/23 | 292 | 294 | 286 | 288 | 1,054,000 |
| 2006/01/20 | 306 | 307 | 295 | 297 | 1,221,000 |
| 2006/01/19 | 281 | 303 | 281 | 302 | 1,811,000 |
| 2006/01/18 | 306 | 307 | 274 | 288 | 2,871,000 |
| 2006/01/17 | 316 | 324 | 306 | 308 | 3,361,000 |
| 2006/01/16 | 314 | 327 | 311 | 321 | 6,627,000 |
| 2006/01/13 | 313 | 314 | 311 | 311 | 659,000 |
| 2006/01/12 | 314 | 317 | 312 | 312 | 1,291,000 |
| 2006/01/11 | 314 | 315 | 308 | 312 | 1,112,000 |
| 2006/01/10 | 320 | 320 | 313 | 315 | 1,263,000 |
| 2006/01/06 | 314 | 321 | 312 | 318 | 3,397,000 |
| 2006/01/05 | 310 | 318 | 308 | 316 | 5,422,000 |
| 2006/01/04 | 307 | 307 | 303 | 305 | 439,000 |