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(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
2007/12/28 175 176 174 176 137,000
2007/12/27 174 176 174 175 214,000
2007/12/26 172 175 171 174 184,000
2007/12/25 170 172 170 172 450,000
2007/12/21 173 174 170 173 295,000
2007/12/20 179 179 173 174 355,000
2007/12/19 178 180 177 178 119,000
2007/12/18 175 180 175 179 242,000
2007/12/17 182 183 177 177 328,000
2007/12/14 188 189 182 182 501,000
2007/12/13 191 193 185 185 894,000
2007/12/12 185 188 182 188 882,000
2007/12/11 180 186 177 186 1,153,000
2007/12/10 174 177 174 177 437,000
2007/12/07 176 177 174 174 245,000
2007/12/06 175 176 174 176 190,000
2007/12/05 174 175 173 175 196,000
2007/12/04 176 176 174 174 213,000
2007/12/03 177 177 175 176 159,000
2007/11/30 177 177 174 174 278,000
2007/11/29 175 178 174 177 383,000
2007/11/28 173 174 171 174 137,000
2007/11/27 170 172 170 171 213,000
2007/11/26 170 171 170 171 146,000
2007/11/22 171 173 169 170 385,000
2007/11/21 174 174 172 172 151,000
2007/11/20 171 174 170 173 261,000
2007/11/19 172 174 172 173 133,000
2007/11/16 172 175 171 174 198,000
2007/11/15 173 175 171 175 441,000
2007/11/14 180 180 171 177 451,000
2007/11/13 177 179 174 178 273,000
2007/11/12 177 178 166 174 514,000
2007/11/09 182 184 180 180 252,000
2007/11/08 185 186 179 180 433,000
2007/11/07 190 191 187 188 159,000
2007/11/06 192 192 189 190 155,000
2007/11/05 191 193 191 192 106,000
2007/11/02 191 193 188 192 169,000
2007/11/01 192 194 191 194 262,000
2007/10/31 188 191 187 191 161,000
2007/10/30 189 189 187 188 172,000
2007/10/29 187 190 186 189 163,000
2007/10/26 185 187 183 187 124,000
2007/10/25 188 190 185 185 112,000
2007/10/24 190 190 186 188 181,000
2007/10/23 186 190 186 188 118,000
2007/10/22 185 187 177 185 233,000
2007/10/19 191 192 188 190 261,000
2007/10/18 192 193 190 191 210,000
2007/10/17 195 195 192 192 176,000
2007/10/16 198 198 195 195 219,000
2007/10/15 197 197 196 197 95,000
2007/10/12 199 199 196 196 308,000
2007/10/11 196 200 194 200 382,000
2007/10/10 197 201 193 194 599,000
2007/10/09 196 197 196 196 118,000
2007/10/05 197 198 195 196 286,000
2007/10/04 198 199 197 197 81,000
2007/10/03 198 200 197 199 233,000
2007/10/02 200 201 196 197 269,000
2007/10/01 198 199 198 198 84,000
2007/09/28 200 202 199 199 238,000
2007/09/27 200 203 200 202 230,000
2007/09/26 199 202 199 202 122,000
2007/09/25 200 202 199 201 125,000
2007/09/21 198 200 197 200 169,000
2007/09/20 198 199 198 199 81,000
2007/09/19 197 199 197 198 135,000
2007/09/18 198 198 195 196 172,000
2007/09/14 200 200 198 199 238,000
2007/09/13 198 200 198 199 118,000
2007/09/12 202 202 200 201 301,000
2007/09/11 200 200 198 200 132,000
2007/09/10 199 200 198 200 257,000
2007/09/07 198 204 198 201 352,000
2007/09/06 206 206 200 200 442,000
2007/09/05 209 210 207 207 143,000
2007/09/04 208 210 207 210 210,000
2007/09/03 210 210 207 208 71,000
2007/08/31 209 210 206 208 208,000
2007/08/30 210 210 207 209 85,000
2007/08/29 207 209 205 208 206,000
2007/08/28 208 211 207 207 202,000
2007/08/27 211 213 208 209 256,000
2007/08/24 212 215 210 211 206,000
2007/08/23 210 214 208 211 261,000
2007/08/22 207 209 206 208 108,000
2007/08/21 210 212 207 209 318,000
2007/08/20 215 217 210 210 302,000
2007/08/17 215 218 210 210 506,000
2007/08/16 220 222 212 215 491,000
2007/08/15 225 226 220 220 365,000
2007/08/14 233 234 226 230 187,000
2007/08/13 228 228 224 228 255,000
2007/08/10 227 230 222 230 336,000
2007/08/09 220 230 218 225 728,000
2007/08/08 222 227 220 221 467,000
2007/08/07 227 227 221 221 343,000
2007/08/06 222 223 219 220 231,000
2007/08/03 224 224 221 222 119,000
2007/08/02 228 229 223 225 276,000
2007/08/01 227 238 222 224 1,229,000
2007/07/31 227 227 221 222 225,000
2007/07/30 215 220 213 220 426,000
2007/07/27 220 220 215 217 560,000
2007/07/26 222 224 220 220 322,000
2007/07/25 228 228 224 224 311,000
2007/07/24 231 231 228 228 207,000
2007/07/23 232 233 227 228 571,000
2007/07/20 240 242 233 234 518,000
2007/07/19 244 244 240 240 352,000
2007/07/18 242 244 241 242 266,000
2007/07/17 243 243 241 242 259,000
2007/07/13 248 248 242 243 330,000
2007/07/12 249 249 242 243 362,000
2007/07/11 249 253 246 248 1,419,000
2007/07/10 245 247 242 247 771,000
2007/07/09 244 244 242 243 281,000
2007/07/06 243 244 241 244 249,000
2007/07/05 244 245 243 244 200,000
2007/07/04 246 246 242 243 516,000
2007/07/03 248 248 244 246 263,000
2007/07/02 247 249 247 247 211,000
2007/06/29 248 249 247 248 205,000
2007/06/28 245 247 244 246 227,000
2007/06/27 245 246 242 242 316,000
2007/06/26 244 247 243 245 235,000
2007/06/25 248 249 244 244 377,000
2007/06/22 248 250 246 247 330,000
2007/06/21 248 251 246 250 239,000
2007/06/20 250 252 249 249 368,000
2007/06/19 253 253 250 251 351,000
2007/06/18 256 256 252 253 368,000
2007/06/15 253 254 251 254 485,000
2007/06/14 250 251 247 249 557,000
2007/06/13 240 249 240 249 812,000
2007/06/12 245 247 240 242 503,000
2007/06/11 250 252 245 246 552,000
2007/06/08 251 252 248 251 846,000
2007/06/07 252 256 251 252 1,251,000
2007/06/06 253 259 252 256 1,460,000
2007/06/05 255 256 251 254 1,465,000
2007/06/04 260 261 252 257 4,823,000
2007/06/01 239 283 239 262 20,601,000
2007/05/31 232 233 229 229 772,000
2007/05/30 237 239 235 235 527,000
2007/05/29 234 238 233 238 480,000
2007/05/28 236 238 231 236 464,000
2007/05/25 227 232 221 232 2,125,000
2007/05/24 240 241 236 237 727,000
2007/05/23 237 243 236 243 1,086,000
2007/05/22 230 231 225 229 563,000
2007/05/21 215 235 215 231 1,165,000
2007/05/18 223 223 211 216 823,000
2007/05/17 226 227 220 221 624,000
2007/05/16 233 233 220 226 740,000
2007/05/15 239 240 231 233 552,000
2007/05/14 243 244 239 240 474,000
2007/05/11 240 242 239 242 498,000
2007/05/10 245 245 240 240 717,000
2007/05/09 249 249 242 246 1,088,000
2007/05/08 252 253 250 251 777,000
2007/05/07 254 255 251 252 690,000
2007/05/02 255 255 251 253 747,000
2007/05/01 254 257 251 251 550,000
2007/04/27 257 257 254 256 617,000
2007/04/26 259 259 255 257 640,000
2007/04/25 258 260 256 257 719,000
2007/04/24 257 264 253 259 2,499,000
2007/04/23 271 272 268 272 1,200,000
2007/04/20 272 274 267 267 1,035,000
2007/04/19 271 275 268 272 2,364,000
2007/04/18 264 277 263 275 5,570,000
2007/04/17 263 264 259 260 815,000
2007/04/16 265 265 261 261 592,000
2007/04/13 267 267 261 262 1,267,000
2007/04/12 258 264 256 263 2,043,000
2007/04/11 255 258 253 255 1,005,000
2007/04/10 255 255 251 253 740,000
2007/04/09 257 259 255 256 529,000
2007/04/06 258 262 255 257 1,535,000
2007/04/05 247 261 247 258 2,500,000
2007/04/04 252 254 247 248 1,616,000
2007/04/03 256 256 250 252 1,315,000
2007/04/02 260 263 251 255 1,658,000
2007/03/30 272 272 263 264 1,260,000
2007/03/29 273 273 262 267 2,098,000
2007/03/28 280 280 275 277 612,000
2007/03/27 287 287 278 280 1,988,000
2007/03/26 294 295 286 288 3,034,000
2007/03/23 280 283 274 274 1,839,000
2007/03/22 270 276 270 275 1,424,000
2007/03/20 271 273 266 267 1,538,000
2007/03/19 276 280 271 272 1,310,000
2007/03/16 287 287 276 278 1,136,000
2007/03/15 286 290 281 285 1,848,000
2007/03/14 280 284 276 283 2,397,000
2007/03/13 291 305 291 294 3,692,000
2007/03/12 286 289 282 286 3,087,000
2007/03/09 296 296 286 291 2,605,000
2007/03/08 307 307 287 295 4,721,000
2007/03/07 300 314 297 307 8,053,000
2007/03/06 270 321 266 290 15,253,000
2007/03/05 264 264 252 254 2,636,000
2007/03/02 260 271 258 264 6,293,000
2007/03/01 256 262 255 256 3,132,000
2007/02/28 236 252 236 250 1,982,000
2007/02/27 259 259 253 256 1,937,000
2007/02/26 255 259 253 259 3,051,000
2007/02/23 250 252 245 249 2,064,000
2007/02/22 252 255 250 251 3,158,000
2007/02/21 249 259 245 245 12,542,000
2007/02/20 222 226 221 224 4,354,000
2007/02/19 219 220 218 220 2,033,000
2007/02/16 215 216 214 216 567,000
2007/02/15 212 214 212 214 886,000
2007/02/14 215 215 212 212 814,000
2007/02/13 213 217 211 212 1,521,000
2007/02/09 217 217 213 214 881,000
2007/02/08 218 219 217 217 784,000
2007/02/07 219 219 217 218 927,000
2007/02/06 218 221 218 218 2,408,000
2007/02/05 219 220 216 218 1,924,000
2007/02/02 218 222 217 219 8,726,000
2007/02/01 215 215 212 213 1,609,000
2007/01/31 217 218 211 212 2,909,000
2007/01/30 209 212 206 212 2,869,000
2007/01/29 208 210 205 207 1,272,000
2007/01/26 205 210 203 210 1,956,000
2007/01/25 215 216 210 210 2,968,000
2007/01/24 218 219 215 217 3,818,000
2007/01/23 214 220 212 220 9,611,000
2007/01/22 211 216 208 209 12,521,000
2007/01/19 200 201 199 199 2,858,000
2007/01/18 200 202 198 200 5,940,000
2007/01/17 199 204 196 201 7,898,000
2007/01/16 192 205 192 199 18,044,000
2007/01/15 193 195 190 192 10,411,000
2007/01/12 191 204 189 198 22,162,000
2007/01/11 213 220 207 211 23,044,000
2007/01/10 236 236 231 233 454,000
2007/01/09 232 237 231 236 622,000
2007/01/05 235 235 231 231 305,000
2007/01/04 234 234 232 234 127,000

このページの先頭へ