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
2008/12/30 118 120 116 120 55,000
2008/12/29 115 118 115 118 141,000
2008/12/26 115 116 114 116 91,000
2008/12/25 118 118 115 115 136,000
2008/12/24 119 119 113 117 464,000
2008/12/22 121 122 120 122 142,000
2008/12/19 122 122 121 121 76,000
2008/12/18 123 123 121 121 105,000
2008/12/17 124 124 122 123 90,000
2008/12/16 121 124 121 124 119,000
2008/12/15 123 123 121 123 193,000
2008/12/12 122 123 119 119 259,000
2008/12/11 120 122 120 122 157,000
2008/12/10 121 123 121 123 140,000
2008/12/09 122 123 121 122 163,000
2008/12/08 122 122 120 121 104,000
2008/12/05 119 121 119 120 154,000
2008/12/04 122 123 118 118 163,000
2008/12/03 122 123 120 121 132,000
2008/12/02 123 125 120 122 144,000
2008/12/01 126 126 123 124 114,000
2008/11/28 126 127 122 125 172,000
2008/11/27 126 128 125 126 83,000
2008/11/26 126 128 126 127 153,000
2008/11/25 132 132 126 130 202,000
2008/11/21 121 128 120 128 278,000
2008/11/20 128 128 123 123 176,000
2008/11/19 131 131 128 129 222,000
2008/11/18 136 136 131 132 308,000
2008/11/17 136 140 134 137 470,000
2008/11/14 138 142 133 137 535,000
2008/11/13 137 137 133 134 397,000
2008/11/12 136 139 136 138 428,000
2008/11/11 136 144 132 141 1,172,000
2008/11/10 141 146 134 138 2,910,000
2008/11/07 164 164 150 151 6,629,000
2008/11/06 125 126 123 124 169,000
2008/11/05 123 126 122 126 277,000
2008/11/04 122 123 119 121 249,000
2008/10/31 121 124 119 120 376,000
2008/10/30 122 123 117 123 320,000
2008/10/29 120 121 118 121 295,000
2008/10/28 111 119 110 119 315,000
2008/10/27 115 116 111 115 282,000
2008/10/24 120 120 116 118 290,000
2008/10/23 117 119 114 119 185,000
2008/10/22 118 121 117 117 375,000
2008/10/21 120 120 116 120 255,000
2008/10/20 113 119 112 119 191,000
2008/10/17 114 115 112 114 184,000
2008/10/16 105 115 105 110 212,000
2008/10/15 116 116 110 115 215,000
2008/10/14 119 119 106 113 279,000
2008/10/10 95 95 92 94 377,000
2008/10/09 91 100 91 97 264,000
2008/10/08 93 97 92 93 281,000
2008/10/07 90 100 88 97 404,000
2008/10/06 115 115 105 107 237,000
2008/10/03 118 119 115 116 192,000
2008/10/02 122 122 118 118 148,000
2008/10/01 122 122 120 122 99,000
2008/09/30 119 121 118 121 186,000
2008/09/29 121 122 121 121 91,000
2008/09/26 121 122 118 119 182,000
2008/09/25 123 123 120 121 135,000
2008/09/24 122 123 120 123 182,000
2008/09/22 122 124 121 123 216,000
2008/09/19 118 120 118 120 212,000
2008/09/18 116 120 115 117 296,000
2008/09/17 117 118 115 117 117,000
2008/09/16 116 118 115 116 181,000
2008/09/12 124 124 119 121 263,000
2008/09/11 120 120 116 118 174,000
2008/09/10 115 121 115 121 174,000
2008/09/09 121 121 116 116 168,000
2008/09/08 120 123 120 121 142,000
2008/09/05 121 121 114 119 299,000
2008/09/04 125 125 122 122 170,000
2008/09/03 125 127 125 125 94,000
2008/09/02 128 129 125 125 111,000
2008/09/01 128 130 128 128 147,000
2008/08/29 128 133 128 133 230,000
2008/08/28 130 131 127 128 119,000
2008/08/27 131 132 130 130 130,000
2008/08/26 132 132 131 131 60,000
2008/08/25 133 135 133 134 112,000
2008/08/22 135 135 131 133 172,000
2008/08/21 136 136 135 135 43,000
2008/08/20 135 137 135 136 97,000
2008/08/19 136 137 135 135 105,000
2008/08/18 139 139 137 138 160,000
2008/08/15 136 136 134 136 185,000
2008/08/14 136 138 135 136 174,000
2008/08/13 138 139 138 138 120,000
2008/08/12 140 140 139 139 59,000
2008/08/11 139 141 139 139 129,000
2008/08/08 138 140 138 140 93,000
2008/08/07 143 146 136 138 793,000
2008/08/06 140 142 138 142 275,000
2008/08/05 139 140 138 140 80,000
2008/08/04 138 141 138 138 158,000
2008/08/01 140 141 138 138 110,000
2008/07/31 141 141 139 141 149,000
2008/07/30 139 141 139 141 127,000
2008/07/29 139 139 138 138 89,000
2008/07/28 140 140 139 139 67,000
2008/07/25 140 141 139 139 131,000
2008/07/24 140 141 139 141 167,000
2008/07/23 139 141 139 141 93,000
2008/07/22 140 141 138 139 131,000
2008/07/18 140 141 139 140 109,000
2008/07/17 140 140 139 139 68,000
2008/07/16 140 142 139 139 77,000
2008/07/15 141 142 139 141 221,000
2008/07/14 138 141 138 140 238,000
2008/07/11 140 140 139 139 175,000
2008/07/10 142 142 140 140 104,000
2008/07/09 142 143 141 142 92,000
2008/07/08 143 143 142 142 99,000
2008/07/07 143 144 142 143 89,000
2008/07/04 143 144 143 144 75,000
2008/07/03 143 144 142 143 106,000
2008/07/02 145 145 143 143 267,000
2008/07/01 145 148 144 148 317,000
2008/06/30 145 145 144 144 80,000
2008/06/27 145 146 144 144 246,000
2008/06/26 147 147 145 145 246,000
2008/06/25 147 149 146 148 363,000
2008/06/24 146 147 146 146 134,000
2008/06/23 147 147 146 146 97,000
2008/06/20 148 148 146 148 283,000
2008/06/19 148 149 147 147 145,000
2008/06/18 147 149 147 149 161,000
2008/06/17 147 149 147 147 172,000
2008/06/16 147 148 147 147 92,000
2008/06/13 148 149 147 147 167,000
2008/06/12 151 151 146 148 589,000
2008/06/11 151 151 149 149 124,000
2008/06/10 152 152 149 151 188,000
2008/06/09 148 151 148 150 225,000
2008/06/06 151 151 149 149 372,000
2008/06/05 150 150 148 148 300,000
2008/06/04 147 151 147 151 334,000
2008/06/03 147 148 147 147 123,000
2008/06/02 148 148 147 147 93,000
2008/05/30 146 147 146 147 354,000
2008/05/29 149 149 146 146 289,000
2008/05/28 150 151 147 147 392,000
2008/05/27 150 152 149 151 161,000
2008/05/26 153 153 149 149 317,000
2008/05/23 157 157 153 153 190,000
2008/05/22 154 157 152 157 214,000
2008/05/21 158 161 155 155 510,000
2008/05/20 156 171 156 163 2,144,000
2008/05/19 154 156 152 156 456,000
2008/05/16 155 155 151 152 521,000
2008/05/15 152 153 151 153 273,000
2008/05/14 149 151 149 151 212,000
2008/05/13 150 151 149 150 116,000
2008/05/12 149 151 149 151 102,000
2008/05/09 153 153 149 149 239,000
2008/05/08 151 156 150 153 984,000
2008/05/07 150 151 149 150 220,000
2008/05/02 149 150 149 150 107,000
2008/05/01 148 150 148 149 78,000
2008/04/30 148 150 148 149 121,000
2008/04/28 150 150 149 149 132,000
2008/04/25 148 150 147 150 183,000
2008/04/24 149 149 147 147 137,000
2008/04/23 148 149 148 149 97,000
2008/04/22 149 150 148 149 55,000
2008/04/21 149 151 148 150 138,000
2008/04/18 149 149 148 149 94,000
2008/04/17 150 150 149 150 68,000
2008/04/16 150 150 148 150 112,000
2008/04/15 148 150 147 150 118,000
2008/04/14 150 150 148 148 136,000
2008/04/11 150 150 148 150 120,000
2008/04/10 151 152 147 148 344,000
2008/04/09 152 152 150 151 197,000
2008/04/08 153 154 151 152 192,000
2008/04/07 153 154 152 153 101,000
2008/04/04 153 153 152 153 88,000
2008/04/03 153 153 152 152 121,000
2008/04/02 154 155 152 154 158,000
2008/04/01 152 153 150 153 174,000
2008/03/31 152 152 150 152 200,000
2008/03/28 154 154 150 153 322,000
2008/03/27 152 157 152 156 475,000
2008/03/26 152 154 150 152 312,000
2008/03/25 153 157 150 157 588,000
2008/03/24 153 155 150 150 331,000
2008/03/21 150 153 150 152 250,000
2008/03/19 152 154 149 150 140,000
2008/03/18 149 151 148 151 201,000
2008/03/17 150 152 149 150 159,000
2008/03/14 155 155 151 151 411,000
2008/03/13 153 155 152 153 167,000
2008/03/12 155 155 152 155 253,000
2008/03/11 152 153 150 151 296,000
2008/03/10 154 162 152 155 658,000
2008/03/07 152 155 151 154 267,000
2008/03/06 154 155 153 155 136,000
2008/03/05 149 155 149 151 295,000
2008/03/04 150 151 148 150 131,000
2008/03/03 153 153 148 148 317,000
2008/02/29 157 158 153 153 199,000
2008/02/28 157 157 155 156 289,000
2008/02/27 156 158 154 156 426,000
2008/02/26 159 159 155 155 156,000
2008/02/25 159 159 156 157 184,000
2008/02/22 156 156 155 156 143,000
2008/02/21 155 158 155 157 196,000
2008/02/20 158 160 155 155 255,000
2008/02/19 160 162 160 160 99,000
2008/02/18 160 163 159 160 131,000
2008/02/15 158 162 157 160 180,000
2008/02/14 157 162 157 160 206,000
2008/02/13 164 167 158 158 132,000
2008/02/12 161 162 159 159 134,000
2008/02/08 161 165 161 161 126,000
2008/02/07 166 167 161 161 136,000
2008/02/06 165 168 164 164 171,000
2008/02/05 170 170 168 169 81,000
2008/02/04 167 170 167 170 120,000
2008/02/01 167 167 165 166 125,000
2008/01/31 162 166 161 166 170,000
2008/01/30 165 165 159 161 276,000
2008/01/29 163 165 161 165 150,000
2008/01/28 160 163 159 162 219,000
2008/01/25 155 158 155 158 174,000
2008/01/24 148 155 148 153 302,000
2008/01/23 151 153 145 149 627,000
2008/01/22 153 156 150 154 422,000
2008/01/21 165 165 157 158 265,000
2008/01/18 154 160 152 159 242,000
2008/01/17 155 158 155 157 223,000
2008/01/16 160 161 156 156 310,000
2008/01/15 171 171 166 166 360,000
2008/01/11 163 168 162 168 299,000
2008/01/10 167 168 161 163 286,000
2008/01/09 160 162 153 162 480,000
2008/01/08 166 167 160 160 369,000
2008/01/07 169 170 165 167 358,000
2008/01/04 171 172 169 169 273,000

このページの先頭へ