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 |