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
2010/12/30 163 163 160 160 365,000
2010/12/29 163 164 163 163 260,000
2010/12/28 164 164 162 163 691,000
2010/12/27 165 168 165 167 1,548,000
2010/12/24 167 168 165 165 846,000
2010/12/22 170 170 167 167 1,063,000
2010/12/21 168 170 167 169 705,000
2010/12/20 169 171 167 168 561,000
2010/12/17 172 173 168 168 1,076,000
2010/12/16 171 173 170 172 596,000
2010/12/15 173 174 170 171 714,000
2010/12/14 172 174 170 173 984,000
2010/12/13 168 174 167 173 1,905,000
2010/12/10 168 169 166 168 707,000
2010/12/09 170 171 167 168 809,000
2010/12/08 167 171 166 170 1,915,000
2010/12/07 162 167 161 166 1,989,000
2010/12/06 160 163 159 163 1,150,000
2010/12/03 160 161 158 160 394,000
2010/12/02 161 161 159 160 615,000
2010/12/01 157 161 156 160 873,000
2010/11/30 158 159 157 157 459,000
2010/11/29 157 159 156 157 521,000
2010/11/26 156 156 155 156 144,000
2010/11/25 156 157 155 155 299,000
2010/11/24 153 156 153 154 294,000
2010/11/22 156 156 153 156 669,000
2010/11/19 158 158 155 155 708,000
2010/11/18 155 157 155 157 509,000
2010/11/17 153 155 152 155 452,000
2010/11/16 153 154 151 153 1,116,000
2010/11/15 149 152 148 152 724,000
2010/11/12 147 148 146 148 267,000
2010/11/11 147 149 146 148 430,000
2010/11/10 150 150 145 146 642,000
2010/11/09 148 150 147 149 535,000
2010/11/08 146 148 145 148 351,000
2010/11/05 145 146 144 146 394,000
2010/11/04 145 147 143 144 414,000
2010/11/02 135 142 135 142 593,000
2010/11/01 139 139 136 137 508,000
2010/10/29 141 142 138 139 478,000
2010/10/28 148 148 142 142 685,000
2010/10/27 157 157 147 149 1,155,000
2010/10/26 157 159 157 157 819,000
2010/10/25 154 158 154 156 694,000
2010/10/22 153 155 152 154 613,000
2010/10/21 156 156 153 153 491,000
2010/10/20 157 157 155 155 408,000
2010/10/19 158 159 158 158 224,000
2010/10/18 159 159 157 159 204,000
2010/10/15 160 160 159 159 254,000
2010/10/14 158 160 158 159 342,000
2010/10/13 158 160 158 158 503,000
2010/10/12 163 163 157 158 1,031,000
2010/10/08 162 164 162 162 370,000
2010/10/07 162 163 161 162 349,000
2010/10/06 162 163 162 163 426,000
2010/10/05 160 161 159 160 360,000
2010/10/04 162 163 160 160 479,000
2010/10/01 162 163 161 162 495,000
2010/09/30 164 165 162 162 468,000
2010/09/29 166 169 164 165 867,000
2010/09/28 165 166 165 166 159,000
2010/09/27 165 166 164 165 232,000
2010/09/24 163 166 162 164 527,000
2010/09/22 165 167 164 165 427,000
2010/09/21 170 171 167 167 465,000
2010/09/17 172 172 169 169 447,000
2010/09/16 170 173 169 171 1,382,000
2010/09/15 169 171 168 169 735,000
2010/09/14 164 170 164 168 920,000
2010/09/13 164 165 163 163 277,000
2010/09/10 161 165 161 163 1,343,000
2010/09/09 162 163 161 163 377,000
2010/09/08 163 164 161 161 269,000
2010/09/07 169 169 165 165 460,000
2010/09/06 166 172 166 170 1,107,000
2010/09/03 162 166 161 165 503,000
2010/09/02 163 163 161 162 252,000
2010/09/01 160 163 160 162 323,000
2010/08/31 165 165 160 161 335,000
2010/08/30 165 167 165 166 240,000
2010/08/27 163 164 160 163 355,000
2010/08/26 161 164 161 164 369,000
2010/08/25 159 161 158 160 487,000
2010/08/24 164 164 160 162 578,000
2010/08/23 167 167 164 164 249,000
2010/08/20 168 169 167 167 308,000
2010/08/19 168 170 167 169 547,000
2010/08/18 166 168 165 167 350,000
2010/08/17 166 166 164 165 256,000
2010/08/16 166 167 165 167 210,000
2010/08/13 165 167 164 166 276,000
2010/08/12 165 166 163 164 526,000
2010/08/11 168 168 167 167 194,000
2010/08/10 170 171 167 169 249,000
2010/08/09 169 171 167 171 381,000
2010/08/06 166 169 164 169 433,000
2010/08/05 168 169 166 167 344,000
2010/08/04 169 169 167 168 478,000
2010/08/03 174 174 168 169 1,131,000
2010/08/02 171 176 170 174 946,000
2010/07/30 174 174 170 171 538,000
2010/07/29 174 176 174 174 736,000
2010/07/28 174 177 172 173 640,000
2010/07/27 173 173 171 172 403,000
2010/07/26 173 174 172 173 306,000
2010/07/23 169 174 169 170 741,000
2010/07/22 170 170 165 166 644,000
2010/07/21 175 176 170 171 401,000
2010/07/20 174 177 172 175 615,000
2010/07/16 179 179 175 176 448,000
2010/07/15 182 182 180 180 273,000
2010/07/14 180 183 180 182 324,000
2010/07/13 183 184 179 179 317,000
2010/07/12 185 188 182 182 912,000
2010/07/09 184 185 180 180 463,000
2010/07/08 188 189 184 185 604,000
2010/07/07 180 185 178 185 1,322,000
2010/07/06 179 182 179 179 480,000
2010/07/05 175 182 175 182 660,000
2010/07/02 175 179 174 175 747,000
2010/07/01 183 184 176 176 853,000
2010/06/30 185 186 184 185 1,031,000
2010/06/29 190 195 188 189 1,059,000
2010/06/28 198 200 188 191 1,387,000
2010/06/25 199 204 190 196 3,585,000
2010/06/24 193 205 193 200 4,494,000
2010/06/23 185 198 185 195 3,479,000
2010/06/22 188 189 186 187 411,000
2010/06/21 184 189 184 189 578,000
2010/06/18 182 184 181 183 591,000
2010/06/17 188 189 184 184 562,000
2010/06/16 192 193 186 187 716,000
2010/06/15 188 194 186 189 1,450,000
2010/06/14 181 188 179 187 1,021,000
2010/06/11 176 181 174 180 764,000
2010/06/10 176 176 170 171 459,000
2010/06/09 178 179 173 175 535,000
2010/06/08 172 177 172 176 586,000
2010/06/07 176 176 173 173 558,000
2010/06/04 179 184 179 181 1,233,000
2010/06/03 175 179 175 179 728,000
2010/06/02 172 176 171 173 526,000
2010/06/01 175 177 171 172 626,000
2010/05/31 172 176 171 175 463,000
2010/05/28 170 172 169 172 533,000
2010/05/27 162 168 162 166 565,000
2010/05/26 165 167 160 165 1,042,000
2010/05/25 173 173 165 165 876,000
2010/05/24 176 176 168 173 1,158,000
2010/05/21 172 176 172 175 710,000
2010/05/20 178 180 176 178 655,000
2010/05/19 174 180 171 180 1,447,000
2010/05/18 185 185 177 177 1,352,000
2010/05/17 194 194 183 186 1,380,000
2010/05/14 200 201 193 194 2,011,000
2010/05/13 192 196 191 196 859,000
2010/05/12 193 194 189 190 1,467,000
2010/05/11 197 199 193 193 1,480,000
2010/05/10 196 198 195 195 752,000
2010/05/07 195 198 194 196 1,799,000
2010/05/06 202 207 201 203 3,972,000
2010/04/30 201 203 200 201 637,000
2010/04/28 199 202 198 201 1,418,000
2010/04/27 203 203 200 201 1,143,000
2010/04/26 201 203 199 202 1,539,000
2010/04/23 201 202 199 199 742,000
2010/04/22 204 205 200 201 1,020,000
2010/04/21 201 205 201 205 754,000
2010/04/20 202 205 201 202 832,000
2010/04/19 200 203 199 202 1,149,000
2010/04/16 206 206 202 204 1,243,000
2010/04/15 209 210 207 207 991,000
2010/04/14 206 210 206 209 1,098,000
2010/04/13 210 211 205 205 1,935,000
2010/04/12 216 218 211 211 2,126,000
2010/04/09 212 216 211 215 2,288,000
2010/04/08 208 216 208 212 3,628,000
2010/04/07 208 210 207 209 1,504,000
2010/04/06 211 212 207 208 1,275,000
2010/04/05 206 212 205 211 1,721,000
2010/04/02 209 213 207 207 1,867,000
2010/04/01 212 212 204 209 3,236,000
2010/03/31 216 217 212 213 2,076,000
2010/03/30 219 220 215 217 2,256,000
2010/03/29 216 221 215 218 2,521,000
2010/03/26 216 217 214 214 2,359,000
2010/03/25 217 220 215 217 3,965,000
2010/03/24 221 222 214 216 3,740,000
2010/03/23 223 227 218 220 7,013,000
2010/03/19 217 223 216 223 4,042,000
2010/03/18 218 222 216 216 6,032,000
2010/03/17 213 216 213 215 1,638,000
2010/03/16 216 219 211 213 4,061,000
2010/03/15 212 217 210 215 4,247,000
2010/03/12 208 210 207 210 1,610,000
2010/03/11 207 212 206 207 2,621,000
2010/03/10 212 212 207 207 2,254,000
2010/03/09 212 215 209 212 4,642,000
2010/03/08 204 212 202 211 4,421,000
2010/03/05 201 205 201 204 2,873,000
2010/03/04 202 205 197 201 3,701,000
2010/03/03 206 209 196 201 6,697,000
2010/03/02 213 219 204 206 8,691,000
2010/03/01 206 214 205 214 2,103,000
2010/02/26 208 211 202 206 3,905,000
2010/02/25 216 218 209 209 5,391,000
2010/02/24 209 220 208 215 9,666,000
2010/02/23 206 210 206 210 4,097,000
2010/02/22 200 208 199 207 3,765,000
2010/02/19 201 202 194 197 3,787,000
2010/02/18 193 203 193 202 6,768,000
2010/02/17 190 194 189 192 2,112,000
2010/02/16 194 195 189 189 2,220,000
2010/02/15 189 194 189 192 3,575,000
2010/02/12 188 188 185 188 1,319,000
2010/02/10 189 192 185 186 2,367,000
2010/02/09 191 194 187 188 5,293,000
2010/02/08 185 191 180 191 7,286,000
2010/02/05 178 183 177 180 2,690,000
2010/02/04 188 190 181 182 4,059,000
2010/02/03 185 191 183 186 6,517,000
2010/02/02 180 185 179 184 3,928,000
2010/02/01 188 189 179 180 6,963,000
2010/01/29 174 187 174 183 9,395,000
2010/01/28 174 179 173 175 2,037,000
2010/01/27 170 179 168 173 5,190,000
2010/01/26 174 175 166 167 1,658,000
2010/01/25 173 177 172 174 1,196,000
2010/01/22 170 177 169 175 2,327,000
2010/01/21 178 179 172 173 3,702,000
2010/01/20 168 171 165 168 1,190,000
2010/01/19 177 177 167 168 2,881,000
2010/01/18 179 181 175 177 2,607,000
2010/01/15 172 181 171 180 4,261,000
2010/01/14 172 173 167 171 2,299,000
2010/01/13 162 173 162 173 5,209,000
2010/01/12 160 161 159 160 443,000
2010/01/08 160 161 158 160 545,000
2010/01/07 161 161 158 158 758,000
2010/01/06 160 161 159 160 857,000
2010/01/05 164 164 158 158 1,856,000
2010/01/04 171 174 162 163 1,846,000

このページの先頭へ