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 |
---|---|---|---|---|---|
2014/12/30 | 197 | 197 | 195 | 196 | 484,000 |
2014/12/29 | 195 | 198 | 194 | 197 | 1,419,000 |
2014/12/26 | 200 | 201 | 196 | 200 | 2,277,000 |
2014/12/25 | 202 | 204 | 201 | 203 | 2,047,000 |
2014/12/24 | 202 | 203 | 201 | 202 | 712,000 |
2014/12/22 | 200 | 202 | 200 | 202 | 534,000 |
2014/12/19 | 200 | 201 | 199 | 200 | 415,000 |
2014/12/18 | 198 | 201 | 197 | 199 | 677,000 |
2014/12/17 | 198 | 199 | 196 | 197 | 1,091,000 |
2014/12/16 | 201 | 202 | 198 | 199 | 917,000 |
2014/12/15 | 206 | 207 | 201 | 203 | 1,540,000 |
2014/12/12 | 208 | 210 | 208 | 208 | 493,000 |
2014/12/11 | 206 | 208 | 206 | 207 | 250,000 |
2014/12/10 | 210 | 210 | 206 | 208 | 884,000 |
2014/12/09 | 210 | 212 | 209 | 211 | 942,000 |
2014/12/08 | 209 | 210 | 207 | 210 | 523,000 |
2014/12/05 | 208 | 209 | 207 | 208 | 258,000 |
2014/12/04 | 209 | 209 | 207 | 208 | 243,000 |
2014/12/03 | 208 | 209 | 207 | 207 | 345,000 |
2014/12/02 | 205 | 208 | 205 | 208 | 447,000 |
2014/12/01 | 205 | 207 | 205 | 207 | 657,000 |
2014/11/28 | 204 | 205 | 203 | 205 | 179,000 |
2014/11/27 | 204 | 204 | 203 | 203 | 136,000 |
2014/11/26 | 203 | 204 | 203 | 204 | 210,000 |
2014/11/25 | 204 | 204 | 203 | 203 | 255,000 |
2014/11/21 | 204 | 204 | 201 | 203 | 506,000 |
2014/11/20 | 205 | 205 | 203 | 203 | 282,000 |
2014/11/19 | 205 | 205 | 204 | 205 | 248,000 |
2014/11/18 | 202 | 205 | 202 | 205 | 665,000 |
2014/11/17 | 203 | 203 | 201 | 201 | 319,000 |
2014/11/14 | 201 | 203 | 201 | 203 | 598,000 |
2014/11/13 | 199 | 201 | 198 | 201 | 520,000 |
2014/11/12 | 200 | 200 | 198 | 199 | 337,000 |
2014/11/11 | 200 | 200 | 199 | 200 | 259,000 |
2014/11/10 | 199 | 200 | 198 | 200 | 222,000 |
2014/11/07 | 200 | 200 | 198 | 200 | 236,000 |
2014/11/06 | 200 | 200 | 198 | 199 | 313,000 |
2014/11/05 | 199 | 199 | 198 | 199 | 289,000 |
2014/11/04 | 200 | 201 | 198 | 198 | 357,000 |
2014/10/31 | 197 | 199 | 196 | 199 | 427,000 |
2014/10/30 | 196 | 197 | 195 | 196 | 208,000 |
2014/10/29 | 194 | 197 | 194 | 196 | 346,000 |
2014/10/28 | 195 | 195 | 194 | 194 | 87,000 |
2014/10/27 | 196 | 196 | 194 | 194 | 183,000 |
2014/10/24 | 194 | 195 | 194 | 195 | 117,000 |
2014/10/23 | 193 | 194 | 193 | 193 | 98,000 |
2014/10/22 | 194 | 194 | 193 | 194 | 104,000 |
2014/10/21 | 194 | 194 | 192 | 193 | 214,000 |
2014/10/20 | 192 | 194 | 192 | 193 | 192,000 |
2014/10/17 | 193 | 193 | 190 | 190 | 348,000 |
2014/10/16 | 193 | 194 | 192 | 192 | 285,000 |
2014/10/15 | 195 | 195 | 193 | 195 | 322,000 |
2014/10/14 | 195 | 195 | 193 | 193 | 600,000 |
2014/10/10 | 196 | 197 | 195 | 196 | 400,000 |
2014/10/09 | 198 | 198 | 196 | 196 | 183,000 |
2014/10/08 | 198 | 198 | 197 | 197 | 220,000 |
2014/10/07 | 197 | 199 | 197 | 198 | 188,000 |
2014/10/06 | 198 | 198 | 197 | 198 | 103,000 |
2014/10/03 | 196 | 198 | 196 | 197 | 265,000 |
2014/10/02 | 197 | 198 | 196 | 196 | 274,000 |
2014/10/01 | 197 | 199 | 197 | 198 | 344,000 |
2014/09/30 | 198 | 198 | 197 | 197 | 468,000 |
2014/09/29 | 199 | 199 | 198 | 199 | 292,000 |
2014/09/26 | 198 | 199 | 198 | 198 | 191,000 |
2014/09/25 | 199 | 199 | 198 | 199 | 242,000 |
2014/09/24 | 198 | 199 | 198 | 198 | 115,000 |
2014/09/22 | 198 | 199 | 197 | 199 | 324,000 |
2014/09/19 | 199 | 200 | 198 | 198 | 423,000 |
2014/09/18 | 199 | 201 | 199 | 201 | 1,090,000 |
2014/09/17 | 198 | 200 | 198 | 198 | 201,000 |
2014/09/16 | 199 | 200 | 198 | 199 | 317,000 |
2014/09/12 | 199 | 199 | 198 | 199 | 358,000 |
2014/09/11 | 199 | 199 | 198 | 199 | 94,000 |
2014/09/10 | 198 | 199 | 197 | 199 | 216,000 |
2014/09/09 | 198 | 198 | 197 | 197 | 84,000 |
2014/09/08 | 198 | 198 | 197 | 198 | 125,000 |
2014/09/05 | 198 | 198 | 196 | 197 | 93,000 |
2014/09/04 | 197 | 198 | 197 | 197 | 98,000 |
2014/09/03 | 197 | 198 | 196 | 196 | 168,000 |
2014/09/02 | 198 | 198 | 196 | 197 | 135,000 |
2014/09/01 | 198 | 198 | 196 | 198 | 259,000 |
2014/08/29 | 198 | 198 | 197 | 198 | 75,000 |
2014/08/28 | 198 | 198 | 197 | 198 | 219,000 |
2014/08/27 | 198 | 199 | 197 | 197 | 126,000 |
2014/08/26 | 199 | 199 | 198 | 198 | 108,000 |
2014/08/25 | 199 | 199 | 198 | 199 | 86,000 |
2014/08/22 | 199 | 199 | 198 | 198 | 171,000 |
2014/08/21 | 199 | 199 | 197 | 199 | 224,000 |
2014/08/20 | 198 | 199 | 198 | 199 | 80,000 |
2014/08/19 | 197 | 199 | 196 | 199 | 300,000 |
2014/08/18 | 197 | 198 | 197 | 197 | 113,000 |
2014/08/15 | 198 | 198 | 196 | 197 | 133,000 |
2014/08/14 | 196 | 198 | 196 | 198 | 214,000 |
2014/08/13 | 194 | 197 | 194 | 196 | 266,000 |
2014/08/12 | 193 | 194 | 192 | 194 | 150,000 |
2014/08/11 | 194 | 194 | 193 | 193 | 125,000 |
2014/08/08 | 194 | 194 | 192 | 192 | 215,000 |
2014/08/07 | 194 | 195 | 193 | 195 | 127,000 |
2014/08/06 | 195 | 195 | 194 | 194 | 165,000 |
2014/08/05 | 196 | 196 | 195 | 195 | 152,000 |
2014/08/04 | 195 | 196 | 195 | 195 | 122,000 |
2014/08/01 | 195 | 197 | 194 | 195 | 505,000 |
2014/07/31 | 201 | 201 | 198 | 198 | 338,000 |
2014/07/30 | 201 | 202 | 200 | 201 | 277,000 |
2014/07/29 | 200 | 202 | 199 | 202 | 296,000 |
2014/07/28 | 200 | 201 | 199 | 200 | 104,000 |
2014/07/25 | 200 | 201 | 199 | 200 | 164,000 |
2014/07/24 | 200 | 201 | 199 | 200 | 113,000 |
2014/07/23 | 199 | 201 | 199 | 199 | 292,000 |
2014/07/22 | 200 | 201 | 199 | 201 | 135,000 |
2014/07/18 | 197 | 199 | 197 | 199 | 143,000 |
2014/07/17 | 200 | 201 | 198 | 198 | 223,000 |
2014/07/16 | 201 | 202 | 198 | 199 | 362,000 |
2014/07/15 | 202 | 202 | 200 | 201 | 346,000 |
2014/07/14 | 197 | 201 | 197 | 201 | 419,000 |
2014/07/11 | 197 | 197 | 195 | 197 | 304,000 |
2014/07/10 | 200 | 200 | 197 | 197 | 156,000 |
2014/07/09 | 198 | 200 | 198 | 200 | 286,000 |
2014/07/08 | 198 | 199 | 197 | 198 | 226,000 |
2014/07/07 | 199 | 199 | 198 | 198 | 110,000 |
2014/07/04 | 201 | 201 | 199 | 199 | 184,000 |
2014/07/03 | 202 | 202 | 200 | 200 | 212,000 |
2014/07/02 | 202 | 203 | 200 | 202 | 605,000 |
2014/07/01 | 201 | 202 | 200 | 202 | 760,000 |
2014/06/30 | 198 | 200 | 196 | 200 | 1,020,000 |
2014/06/27 | 194 | 197 | 193 | 197 | 723,000 |
2014/06/26 | 195 | 195 | 194 | 194 | 105,000 |
2014/06/25 | 196 | 196 | 195 | 195 | 167,000 |
2014/06/24 | 194 | 196 | 193 | 196 | 462,000 |
2014/06/23 | 193 | 194 | 193 | 193 | 104,000 |
2014/06/20 | 194 | 195 | 193 | 194 | 225,000 |
2014/06/19 | 194 | 194 | 193 | 194 | 120,000 |
2014/06/18 | 194 | 194 | 193 | 194 | 85,000 |
2014/06/17 | 192 | 193 | 191 | 193 | 140,000 |
2014/06/16 | 193 | 194 | 191 | 191 | 350,000 |
2014/06/13 | 193 | 193 | 192 | 193 | 422,000 |
2014/06/12 | 192 | 193 | 191 | 193 | 150,000 |
2014/06/11 | 192 | 193 | 192 | 192 | 125,000 |
2014/06/10 | 192 | 193 | 191 | 192 | 118,000 |
2014/06/09 | 193 | 193 | 192 | 193 | 75,000 |
2014/06/06 | 192 | 193 | 192 | 193 | 147,000 |
2014/06/05 | 191 | 193 | 191 | 193 | 99,000 |
2014/06/04 | 192 | 193 | 191 | 192 | 152,000 |
2014/06/03 | 191 | 192 | 191 | 191 | 276,000 |
2014/06/02 | 192 | 193 | 190 | 192 | 290,000 |
2014/05/30 | 192 | 192 | 190 | 191 | 288,000 |
2014/05/29 | 190 | 192 | 189 | 192 | 227,000 |
2014/05/28 | 190 | 191 | 189 | 191 | 207,000 |
2014/05/27 | 189 | 190 | 188 | 190 | 443,000 |
2014/05/26 | 188 | 189 | 187 | 189 | 416,000 |
2014/05/23 | 187 | 188 | 186 | 187 | 287,000 |
2014/05/22 | 186 | 187 | 185 | 186 | 293,000 |
2014/05/21 | 186 | 186 | 184 | 185 | 350,000 |
2014/05/20 | 185 | 187 | 185 | 186 | 244,000 |
2014/05/19 | 186 | 188 | 185 | 185 | 279,000 |
2014/05/16 | 188 | 188 | 186 | 186 | 273,000 |
2014/05/15 | 189 | 189 | 188 | 188 | 122,000 |
2014/05/14 | 187 | 189 | 187 | 189 | 278,000 |
2014/05/13 | 187 | 188 | 187 | 188 | 241,000 |
2014/05/12 | 187 | 188 | 186 | 186 | 267,000 |
2014/05/09 | 186 | 188 | 186 | 188 | 412,000 |
2014/05/08 | 187 | 188 | 186 | 186 | 209,000 |
2014/05/07 | 188 | 188 | 186 | 186 | 299,000 |
2014/05/02 | 188 | 188 | 187 | 188 | 104,000 |
2014/05/01 | 187 | 187 | 186 | 187 | 100,000 |
2014/04/30 | 188 | 188 | 186 | 187 | 177,000 |
2014/04/28 | 188 | 189 | 186 | 187 | 357,000 |
2014/04/25 | 189 | 189 | 188 | 189 | 201,000 |
2014/04/24 | 190 | 190 | 188 | 189 | 88,000 |
2014/04/23 | 189 | 190 | 189 | 190 | 120,000 |
2014/04/22 | 189 | 189 | 188 | 188 | 45,000 |
2014/04/21 | 189 | 190 | 188 | 189 | 144,000 |
2014/04/18 | 190 | 190 | 188 | 190 | 234,000 |
2014/04/17 | 188 | 190 | 187 | 190 | 328,000 |
2014/04/16 | 187 | 189 | 186 | 189 | 192,000 |
2014/04/15 | 189 | 189 | 186 | 186 | 226,000 |
2014/04/14 | 189 | 189 | 187 | 188 | 271,000 |
2014/04/11 | 189 | 191 | 189 | 189 | 237,000 |
2014/04/10 | 190 | 191 | 190 | 190 | 124,000 |
2014/04/09 | 190 | 191 | 189 | 189 | 190,000 |
2014/04/08 | 193 | 194 | 190 | 190 | 174,000 |
2014/04/07 | 192 | 194 | 191 | 193 | 169,000 |
2014/04/04 | 193 | 193 | 192 | 193 | 134,000 |
2014/04/03 | 193 | 193 | 192 | 193 | 112,000 |
2014/04/02 | 193 | 194 | 192 | 192 | 284,000 |
2014/04/01 | 194 | 194 | 191 | 193 | 287,000 |
2014/03/31 | 193 | 194 | 193 | 194 | 182,000 |
2014/03/28 | 193 | 194 | 192 | 193 | 319,000 |
2014/03/27 | 191 | 192 | 189 | 191 | 289,000 |
2014/03/26 | 190 | 192 | 190 | 191 | 459,000 |
2014/03/25 | 189 | 191 | 187 | 191 | 360,000 |
2014/03/24 | 184 | 189 | 183 | 187 | 487,000 |
2014/03/20 | 185 | 185 | 183 | 183 | 267,000 |
2014/03/19 | 185 | 186 | 185 | 185 | 110,000 |
2014/03/18 | 185 | 185 | 184 | 184 | 117,000 |
2014/03/17 | 187 | 187 | 183 | 183 | 254,000 |
2014/03/14 | 186 | 188 | 186 | 186 | 612,000 |
2014/03/13 | 187 | 188 | 186 | 186 | 118,000 |
2014/03/12 | 188 | 188 | 186 | 187 | 190,000 |
2014/03/11 | 187 | 188 | 187 | 188 | 171,000 |
2014/03/10 | 186 | 188 | 186 | 186 | 195,000 |
2014/03/07 | 187 | 188 | 186 | 188 | 272,000 |
2014/03/06 | 186 | 187 | 185 | 186 | 187,000 |
2014/03/05 | 187 | 188 | 186 | 187 | 226,000 |
2014/03/04 | 185 | 187 | 184 | 187 | 419,000 |
2014/03/03 | 189 | 190 | 186 | 186 | 453,000 |
2014/02/28 | 189 | 190 | 189 | 190 | 162,000 |
2014/02/27 | 189 | 191 | 188 | 190 | 262,000 |
2014/02/26 | 190 | 191 | 188 | 188 | 336,000 |
2014/02/25 | 190 | 191 | 189 | 191 | 404,000 |
2014/02/24 | 188 | 190 | 187 | 188 | 291,000 |
2014/02/21 | 189 | 191 | 188 | 190 | 418,000 |
2014/02/20 | 189 | 189 | 187 | 188 | 259,000 |
2014/02/19 | 191 | 191 | 190 | 190 | 119,000 |
2014/02/18 | 189 | 192 | 188 | 192 | 534,000 |
2014/02/17 | 187 | 189 | 187 | 189 | 182,000 |
2014/02/14 | 190 | 190 | 186 | 186 | 355,000 |
2014/02/13 | 188 | 190 | 187 | 190 | 316,000 |
2014/02/12 | 189 | 189 | 186 | 188 | 295,000 |
2014/02/10 | 187 | 188 | 186 | 188 | 228,000 |
2014/02/07 | 184 | 185 | 184 | 184 | 126,000 |
2014/02/06 | 182 | 183 | 181 | 182 | 265,000 |
2014/02/05 | 182 | 183 | 180 | 180 | 901,000 |
2014/02/04 | 184 | 184 | 180 | 180 | 1,073,000 |
2014/02/03 | 188 | 188 | 186 | 186 | 420,000 |
2014/01/31 | 189 | 190 | 188 | 188 | 290,000 |
2014/01/30 | 191 | 191 | 189 | 189 | 513,000 |
2014/01/29 | 192 | 192 | 191 | 191 | 288,000 |
2014/01/28 | 191 | 192 | 190 | 190 | 407,000 |
2014/01/27 | 192 | 192 | 190 | 190 | 470,000 |
2014/01/24 | 195 | 195 | 193 | 193 | 628,000 |
2014/01/23 | 196 | 197 | 195 | 195 | 276,000 |
2014/01/22 | 196 | 197 | 195 | 196 | 665,000 |
2014/01/21 | 197 | 198 | 196 | 197 | 646,000 |
2014/01/20 | 195 | 197 | 194 | 197 | 916,000 |
2014/01/17 | 195 | 195 | 194 | 194 | 364,000 |
2014/01/16 | 196 | 198 | 195 | 195 | 817,000 |
2014/01/15 | 195 | 197 | 194 | 196 | 805,000 |
2014/01/14 | 196 | 196 | 193 | 193 | 365,000 |
2014/01/10 | 196 | 196 | 194 | 196 | 718,000 |
2014/01/09 | 197 | 197 | 195 | 196 | 580,000 |
2014/01/08 | 196 | 197 | 196 | 197 | 270,000 |
2014/01/07 | 199 | 199 | 196 | 196 | 384,000 |
2014/01/06 | 199 | 200 | 198 | 198 | 355,000 |