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 |
|---|---|---|---|---|---|
| 2013/12/30 | 199 | 200 | 198 | 199 | 517,000 |
| 2013/12/27 | 198 | 199 | 196 | 198 | 979,000 |
| 2013/12/26 | 194 | 199 | 194 | 198 | 2,067,000 |
| 2013/12/25 | 201 | 202 | 200 | 200 | 2,513,000 |
| 2013/12/24 | 203 | 203 | 201 | 201 | 1,248,000 |
| 2013/12/20 | 203 | 203 | 202 | 202 | 472,000 |
| 2013/12/19 | 204 | 204 | 202 | 203 | 779,000 |
| 2013/12/18 | 204 | 204 | 203 | 204 | 325,000 |
| 2013/12/17 | 203 | 204 | 202 | 204 | 591,000 |
| 2013/12/16 | 203 | 204 | 202 | 202 | 683,000 |
| 2013/12/13 | 204 | 204 | 202 | 202 | 747,000 |
| 2013/12/12 | 202 | 205 | 202 | 204 | 1,257,000 |
| 2013/12/11 | 202 | 203 | 202 | 202 | 344,000 |
| 2013/12/10 | 203 | 204 | 202 | 202 | 546,000 |
| 2013/12/09 | 203 | 204 | 202 | 203 | 442,000 |
| 2013/12/06 | 201 | 203 | 201 | 202 | 896,000 |
| 2013/12/05 | 201 | 202 | 201 | 201 | 371,000 |
| 2013/12/04 | 202 | 203 | 201 | 201 | 494,000 |
| 2013/12/03 | 204 | 205 | 202 | 203 | 774,000 |
| 2013/12/02 | 201 | 205 | 201 | 203 | 1,050,000 |
| 2013/11/29 | 199 | 202 | 199 | 200 | 811,000 |
| 2013/11/28 | 200 | 200 | 199 | 199 | 478,000 |
| 2013/11/27 | 199 | 200 | 198 | 198 | 545,000 |
| 2013/11/26 | 199 | 202 | 198 | 199 | 2,164,000 |
| 2013/11/25 | 197 | 200 | 196 | 199 | 1,089,000 |
| 2013/11/22 | 196 | 197 | 195 | 196 | 416,000 |
| 2013/11/21 | 195 | 196 | 195 | 196 | 184,000 |
| 2013/11/20 | 195 | 196 | 194 | 195 | 212,000 |
| 2013/11/19 | 196 | 196 | 194 | 195 | 159,000 |
| 2013/11/18 | 195 | 196 | 194 | 196 | 433,000 |
| 2013/11/15 | 194 | 195 | 194 | 195 | 462,000 |
| 2013/11/14 | 193 | 194 | 192 | 193 | 277,000 |
| 2013/11/13 | 193 | 194 | 192 | 193 | 343,000 |
| 2013/11/12 | 191 | 193 | 191 | 193 | 336,000 |
| 2013/11/11 | 192 | 193 | 190 | 190 | 620,000 |
| 2013/11/08 | 191 | 194 | 191 | 192 | 671,000 |
| 2013/11/07 | 192 | 192 | 191 | 191 | 383,000 |
| 2013/11/06 | 191 | 192 | 190 | 191 | 397,000 |
| 2013/11/05 | 193 | 193 | 190 | 190 | 663,000 |
| 2013/11/01 | 195 | 195 | 193 | 193 | 560,000 |
| 2013/10/31 | 194 | 195 | 194 | 194 | 251,000 |
| 2013/10/30 | 195 | 196 | 195 | 195 | 470,000 |
| 2013/10/29 | 195 | 196 | 194 | 196 | 442,000 |
| 2013/10/28 | 196 | 196 | 195 | 196 | 220,000 |
| 2013/10/25 | 197 | 197 | 195 | 195 | 477,000 |
| 2013/10/24 | 195 | 197 | 194 | 196 | 529,000 |
| 2013/10/23 | 196 | 197 | 195 | 195 | 341,000 |
| 2013/10/22 | 196 | 196 | 195 | 196 | 216,000 |
| 2013/10/21 | 195 | 196 | 194 | 195 | 379,000 |
| 2013/10/18 | 195 | 195 | 194 | 195 | 190,000 |
| 2013/10/17 | 193 | 197 | 193 | 195 | 1,181,000 |
| 2013/10/16 | 193 | 193 | 192 | 193 | 159,000 |
| 2013/10/15 | 193 | 195 | 192 | 193 | 335,000 |
| 2013/10/11 | 192 | 193 | 191 | 193 | 235,000 |
| 2013/10/10 | 192 | 192 | 190 | 190 | 330,000 |
| 2013/10/09 | 190 | 192 | 189 | 192 | 413,000 |
| 2013/10/08 | 190 | 190 | 189 | 189 | 362,000 |
| 2013/10/07 | 192 | 192 | 189 | 189 | 432,000 |
| 2013/10/04 | 192 | 192 | 191 | 191 | 226,000 |
| 2013/10/03 | 193 | 193 | 192 | 192 | 285,000 |
| 2013/10/02 | 196 | 196 | 193 | 193 | 537,000 |
| 2013/10/01 | 194 | 196 | 194 | 195 | 642,000 |
| 2013/09/30 | 193 | 195 | 193 | 194 | 596,000 |
| 2013/09/27 | 194 | 195 | 193 | 193 | 487,000 |
| 2013/09/26 | 193 | 195 | 191 | 193 | 764,000 |
| 2013/09/25 | 198 | 198 | 193 | 193 | 835,000 |
| 2013/09/24 | 194 | 199 | 193 | 198 | 1,147,000 |
| 2013/09/20 | 192 | 194 | 191 | 194 | 583,000 |
| 2013/09/19 | 192 | 193 | 191 | 192 | 690,000 |
| 2013/09/18 | 191 | 192 | 191 | 191 | 227,000 |
| 2013/09/17 | 191 | 192 | 190 | 190 | 366,000 |
| 2013/09/13 | 191 | 192 | 190 | 190 | 479,000 |
| 2013/09/12 | 193 | 194 | 191 | 191 | 709,000 |
| 2013/09/11 | 192 | 194 | 192 | 193 | 242,000 |
| 2013/09/10 | 191 | 193 | 190 | 192 | 328,000 |
| 2013/09/09 | 191 | 192 | 189 | 191 | 309,000 |
| 2013/09/06 | 188 | 192 | 188 | 189 | 415,000 |
| 2013/09/05 | 190 | 190 | 188 | 188 | 98,000 |
| 2013/09/04 | 189 | 190 | 189 | 189 | 101,000 |
| 2013/09/03 | 188 | 189 | 187 | 189 | 123,000 |
| 2013/09/02 | 187 | 188 | 186 | 186 | 142,000 |
| 2013/08/30 | 188 | 189 | 186 | 186 | 172,000 |
| 2013/08/29 | 188 | 189 | 187 | 189 | 106,000 |
| 2013/08/28 | 188 | 189 | 187 | 187 | 146,000 |
| 2013/08/27 | 190 | 190 | 189 | 190 | 76,000 |
| 2013/08/26 | 190 | 190 | 189 | 189 | 67,000 |
| 2013/08/23 | 189 | 190 | 188 | 189 | 81,000 |
| 2013/08/22 | 188 | 189 | 188 | 188 | 105,000 |
| 2013/08/21 | 188 | 190 | 188 | 188 | 348,000 |
| 2013/08/20 | 191 | 192 | 190 | 190 | 122,000 |
| 2013/08/19 | 192 | 192 | 191 | 191 | 68,000 |
| 2013/08/16 | 192 | 194 | 191 | 191 | 194,000 |
| 2013/08/15 | 194 | 194 | 192 | 192 | 132,000 |
| 2013/08/14 | 191 | 194 | 191 | 194 | 167,000 |
| 2013/08/13 | 190 | 192 | 189 | 191 | 140,000 |
| 2013/08/12 | 189 | 191 | 188 | 189 | 203,000 |
| 2013/08/09 | 191 | 192 | 190 | 190 | 248,000 |
| 2013/08/08 | 190 | 192 | 190 | 190 | 145,000 |
| 2013/08/07 | 192 | 193 | 190 | 190 | 161,000 |
| 2013/08/06 | 192 | 194 | 192 | 193 | 176,000 |
| 2013/08/05 | 194 | 194 | 192 | 192 | 108,000 |
| 2013/08/02 | 190 | 194 | 190 | 194 | 261,000 |
| 2013/08/01 | 189 | 190 | 188 | 190 | 235,000 |
| 2013/07/31 | 189 | 190 | 188 | 189 | 130,000 |
| 2013/07/30 | 185 | 191 | 185 | 189 | 385,000 |
| 2013/07/29 | 191 | 191 | 187 | 187 | 322,000 |
| 2013/07/26 | 192 | 193 | 191 | 191 | 258,000 |
| 2013/07/25 | 196 | 197 | 193 | 193 | 313,000 |
| 2013/07/24 | 197 | 197 | 195 | 196 | 170,000 |
| 2013/07/23 | 195 | 197 | 195 | 197 | 209,000 |
| 2013/07/22 | 198 | 198 | 195 | 197 | 240,000 |
| 2013/07/19 | 198 | 199 | 197 | 197 | 388,000 |
| 2013/07/18 | 196 | 198 | 196 | 198 | 187,000 |
| 2013/07/17 | 197 | 197 | 195 | 196 | 248,000 |
| 2013/07/16 | 196 | 197 | 195 | 197 | 185,000 |
| 2013/07/12 | 195 | 196 | 194 | 196 | 242,000 |
| 2013/07/11 | 194 | 196 | 194 | 195 | 221,000 |
| 2013/07/10 | 195 | 196 | 194 | 195 | 225,000 |
| 2013/07/09 | 194 | 195 | 193 | 194 | 167,000 |
| 2013/07/08 | 195 | 196 | 193 | 193 | 268,000 |
| 2013/07/05 | 193 | 195 | 193 | 195 | 227,000 |
| 2013/07/04 | 193 | 194 | 192 | 192 | 241,000 |
| 2013/07/03 | 192 | 193 | 190 | 192 | 343,000 |
| 2013/07/02 | 191 | 191 | 189 | 191 | 262,000 |
| 2013/07/01 | 188 | 190 | 188 | 189 | 336,000 |
| 2013/06/28 | 186 | 188 | 185 | 188 | 370,000 |
| 2013/06/27 | 181 | 186 | 181 | 186 | 484,000 |
| 2013/06/26 | 183 | 185 | 181 | 181 | 280,000 |
| 2013/06/25 | 185 | 185 | 182 | 182 | 269,000 |
| 2013/06/24 | 185 | 185 | 183 | 184 | 119,000 |
| 2013/06/21 | 182 | 184 | 181 | 183 | 444,000 |
| 2013/06/20 | 186 | 187 | 184 | 184 | 285,000 |
| 2013/06/19 | 186 | 188 | 185 | 187 | 298,000 |
| 2013/06/18 | 186 | 187 | 184 | 185 | 376,000 |
| 2013/06/17 | 180 | 185 | 180 | 184 | 569,000 |
| 2013/06/14 | 181 | 182 | 179 | 179 | 676,000 |
| 2013/06/13 | 182 | 182 | 179 | 179 | 510,000 |
| 2013/06/12 | 182 | 183 | 181 | 182 | 321,000 |
| 2013/06/11 | 185 | 186 | 183 | 183 | 330,000 |
| 2013/06/10 | 183 | 185 | 182 | 185 | 466,000 |
| 2013/06/07 | 185 | 185 | 178 | 179 | 1,358,000 |
| 2013/06/06 | 188 | 189 | 185 | 185 | 924,000 |
| 2013/06/05 | 192 | 193 | 189 | 189 | 582,000 |
| 2013/06/04 | 191 | 192 | 188 | 192 | 1,008,000 |
| 2013/06/03 | 196 | 197 | 191 | 191 | 820,000 |
| 2013/05/31 | 198 | 198 | 195 | 196 | 536,000 |
| 2013/05/30 | 199 | 200 | 196 | 196 | 598,000 |
| 2013/05/29 | 200 | 202 | 198 | 200 | 668,000 |
| 2013/05/28 | 198 | 200 | 197 | 198 | 936,000 |
| 2013/05/27 | 201 | 201 | 198 | 198 | 1,297,000 |
| 2013/05/24 | 204 | 206 | 200 | 202 | 1,936,000 |
| 2013/05/23 | 209 | 215 | 202 | 202 | 4,449,000 |
| 2013/05/22 | 208 | 210 | 207 | 208 | 1,617,000 |
| 2013/05/21 | 208 | 208 | 206 | 208 | 519,000 |
| 2013/05/20 | 207 | 208 | 205 | 208 | 782,000 |
| 2013/05/17 | 203 | 207 | 202 | 206 | 756,000 |
| 2013/05/16 | 206 | 206 | 201 | 203 | 1,332,000 |
| 2013/05/15 | 208 | 209 | 204 | 206 | 1,302,000 |
| 2013/05/14 | 209 | 210 | 208 | 208 | 1,192,000 |
| 2013/05/13 | 207 | 212 | 206 | 209 | 2,441,000 |
| 2013/05/10 | 205 | 207 | 204 | 205 | 744,000 |
| 2013/05/09 | 206 | 207 | 204 | 204 | 531,000 |
| 2013/05/08 | 205 | 207 | 205 | 206 | 1,011,000 |
| 2013/05/07 | 202 | 205 | 202 | 204 | 796,000 |
| 2013/05/02 | 202 | 203 | 201 | 201 | 439,000 |
| 2013/05/01 | 203 | 204 | 202 | 203 | 457,000 |
| 2013/04/30 | 203 | 203 | 201 | 202 | 849,000 |
| 2013/04/26 | 209 | 209 | 204 | 204 | 759,000 |
| 2013/04/25 | 208 | 209 | 206 | 209 | 1,096,000 |
| 2013/04/24 | 207 | 208 | 205 | 208 | 1,398,000 |
| 2013/04/23 | 202 | 205 | 202 | 204 | 726,000 |
| 2013/04/22 | 202 | 203 | 202 | 203 | 348,000 |
| 2013/04/19 | 201 | 202 | 200 | 200 | 317,000 |
| 2013/04/18 | 202 | 202 | 201 | 201 | 389,000 |
| 2013/04/17 | 201 | 204 | 201 | 202 | 543,000 |
| 2013/04/16 | 201 | 202 | 200 | 200 | 712,000 |
| 2013/04/15 | 205 | 207 | 203 | 203 | 875,000 |
| 2013/04/12 | 204 | 205 | 203 | 204 | 542,000 |
| 2013/04/11 | 205 | 206 | 203 | 203 | 932,000 |
| 2013/04/10 | 201 | 204 | 200 | 204 | 678,000 |
| 2013/04/09 | 202 | 203 | 201 | 201 | 465,000 |
| 2013/04/08 | 200 | 203 | 200 | 202 | 721,000 |
| 2013/04/05 | 200 | 202 | 198 | 200 | 710,000 |
| 2013/04/04 | 195 | 199 | 194 | 199 | 775,000 |
| 2013/04/03 | 196 | 197 | 194 | 197 | 550,000 |
| 2013/04/02 | 195 | 196 | 194 | 195 | 1,039,000 |
| 2013/04/01 | 201 | 202 | 196 | 197 | 849,000 |
| 2013/03/29 | 203 | 204 | 201 | 201 | 709,000 |
| 2013/03/28 | 204 | 204 | 201 | 202 | 339,000 |
| 2013/03/27 | 201 | 205 | 201 | 204 | 515,000 |
| 2013/03/26 | 204 | 204 | 200 | 201 | 853,000 |
| 2013/03/25 | 205 | 206 | 203 | 204 | 692,000 |
| 2013/03/22 | 202 | 212 | 202 | 205 | 3,986,000 |
| 2013/03/21 | 203 | 204 | 202 | 202 | 947,000 |
| 2013/03/19 | 204 | 205 | 201 | 202 | 1,229,000 |
| 2013/03/18 | 202 | 206 | 201 | 202 | 1,888,000 |
| 2013/03/15 | 200 | 205 | 200 | 202 | 2,983,000 |
| 2013/03/14 | 198 | 199 | 198 | 199 | 281,000 |
| 2013/03/13 | 199 | 200 | 197 | 198 | 604,000 |
| 2013/03/12 | 199 | 200 | 197 | 198 | 905,000 |
| 2013/03/11 | 198 | 200 | 197 | 198 | 1,552,000 |
| 2013/03/08 | 201 | 201 | 197 | 197 | 1,908,000 |
| 2013/03/07 | 195 | 202 | 195 | 202 | 5,247,000 |
| 2013/03/06 | 195 | 196 | 194 | 196 | 417,000 |
| 2013/03/05 | 196 | 196 | 194 | 195 | 537,000 |
| 2013/03/04 | 195 | 196 | 194 | 196 | 678,000 |
| 2013/03/01 | 196 | 197 | 195 | 195 | 414,000 |
| 2013/02/28 | 196 | 197 | 194 | 195 | 786,000 |
| 2013/02/27 | 197 | 197 | 195 | 196 | 1,022,000 |
| 2013/02/26 | 194 | 199 | 194 | 198 | 1,812,000 |
| 2013/02/25 | 194 | 196 | 194 | 195 | 690,000 |
| 2013/02/22 | 193 | 195 | 192 | 194 | 643,000 |
| 2013/02/21 | 196 | 196 | 194 | 194 | 389,000 |
| 2013/02/20 | 197 | 198 | 195 | 196 | 642,000 |
| 2013/02/19 | 193 | 197 | 193 | 196 | 672,000 |
| 2013/02/18 | 193 | 194 | 192 | 193 | 504,000 |
| 2013/02/15 | 195 | 196 | 191 | 192 | 1,948,000 |
| 2013/02/14 | 192 | 195 | 191 | 191 | 1,593,000 |
| 2013/02/13 | 199 | 199 | 186 | 190 | 3,931,000 |
| 2013/02/12 | 202 | 205 | 201 | 202 | 2,089,000 |
| 2013/02/08 | 201 | 202 | 199 | 200 | 1,469,000 |
| 2013/02/07 | 203 | 204 | 200 | 201 | 2,054,000 |
| 2013/02/06 | 205 | 206 | 204 | 204 | 1,045,000 |
| 2013/02/05 | 204 | 208 | 204 | 204 | 1,591,000 |
| 2013/02/04 | 206 | 209 | 203 | 204 | 2,880,000 |
| 2013/02/01 | 208 | 209 | 205 | 206 | 1,475,000 |
| 2013/01/31 | 209 | 211 | 206 | 208 | 2,389,000 |
| 2013/01/30 | 220 | 220 | 208 | 210 | 15,095,000 |
| 2013/01/29 | 198 | 199 | 195 | 196 | 1,191,000 |
| 2013/01/28 | 198 | 201 | 196 | 198 | 2,194,000 |
| 2013/01/25 | 195 | 198 | 195 | 197 | 862,000 |
| 2013/01/24 | 195 | 196 | 193 | 194 | 847,000 |
| 2013/01/23 | 196 | 197 | 194 | 195 | 745,000 |
| 2013/01/22 | 198 | 200 | 196 | 196 | 1,159,000 |
| 2013/01/21 | 198 | 200 | 197 | 198 | 1,192,000 |
| 2013/01/18 | 200 | 200 | 196 | 197 | 1,119,000 |
| 2013/01/17 | 199 | 201 | 196 | 199 | 2,579,000 |
| 2013/01/16 | 196 | 198 | 195 | 196 | 794,000 |
| 2013/01/15 | 197 | 198 | 194 | 195 | 1,391,000 |
| 2013/01/11 | 194 | 200 | 194 | 197 | 2,987,000 |
| 2013/01/10 | 195 | 195 | 193 | 193 | 905,000 |
| 2013/01/09 | 193 | 196 | 193 | 194 | 1,424,000 |
| 2013/01/08 | 195 | 197 | 193 | 193 | 915,000 |
| 2013/01/07 | 193 | 197 | 193 | 194 | 1,366,000 |
| 2013/01/04 | 196 | 196 | 193 | 193 | 582,000 |