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 |