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 |
---|---|---|---|---|---|
2016/12/30 | 213 | 215 | 212 | 214 | 502,000 |
2016/12/29 | 215 | 216 | 213 | 214 | 810,000 |
2016/12/28 | 218 | 219 | 215 | 216 | 2,729,000 |
2016/12/27 | 227 | 228 | 220 | 220 | 3,272,000 |
2016/12/26 | 227 | 229 | 226 | 227 | 1,035,000 |
2016/12/22 | 229 | 233 | 226 | 227 | 1,938,000 |
2016/12/21 | 227 | 228 | 225 | 227 | 724,000 |
2016/12/20 | 227 | 228 | 225 | 226 | 980,000 |
2016/12/19 | 225 | 227 | 223 | 227 | 631,000 |
2016/12/16 | 225 | 225 | 223 | 225 | 533,000 |
2016/12/15 | 225 | 225 | 223 | 224 | 724,000 |
2016/12/14 | 227 | 229 | 224 | 225 | 1,254,000 |
2016/12/13 | 217 | 228 | 217 | 226 | 2,363,000 |
2016/12/12 | 216 | 217 | 215 | 217 | 355,000 |
2016/12/09 | 214 | 215 | 213 | 215 | 384,000 |
2016/12/08 | 214 | 214 | 213 | 214 | 494,000 |
2016/12/07 | 213 | 213 | 211 | 213 | 711,000 |
2016/12/06 | 215 | 215 | 212 | 213 | 545,000 |
2016/12/05 | 214 | 215 | 212 | 215 | 442,000 |
2016/12/02 | 215 | 215 | 211 | 213 | 550,000 |
2016/12/01 | 214 | 215 | 213 | 214 | 606,000 |
2016/11/30 | 217 | 218 | 212 | 215 | 1,047,000 |
2016/11/29 | 211 | 217 | 211 | 217 | 1,852,000 |
2016/11/28 | 208 | 211 | 208 | 211 | 629,000 |
2016/11/25 | 210 | 211 | 207 | 208 | 670,000 |
2016/11/24 | 209 | 210 | 208 | 210 | 385,000 |
2016/11/22 | 210 | 210 | 208 | 209 | 311,000 |
2016/11/21 | 209 | 210 | 209 | 210 | 354,000 |
2016/11/18 | 206 | 208 | 206 | 208 | 328,000 |
2016/11/17 | 206 | 206 | 205 | 206 | 268,000 |
2016/11/16 | 205 | 206 | 204 | 206 | 356,000 |
2016/11/15 | 205 | 205 | 203 | 205 | 266,000 |
2016/11/14 | 204 | 205 | 203 | 204 | 318,000 |
2016/11/11 | 204 | 206 | 203 | 204 | 514,000 |
2016/11/10 | 205 | 205 | 203 | 204 | 265,000 |
2016/11/09 | 205 | 206 | 200 | 200 | 571,000 |
2016/11/08 | 204 | 205 | 204 | 204 | 155,000 |
2016/11/07 | 205 | 206 | 203 | 204 | 344,000 |
2016/11/04 | 207 | 207 | 205 | 206 | 223,000 |
2016/11/02 | 206 | 207 | 204 | 207 | 339,000 |
2016/11/01 | 205 | 206 | 204 | 206 | 234,000 |
2016/10/31 | 204 | 205 | 203 | 204 | 370,000 |
2016/10/28 | 206 | 206 | 203 | 204 | 635,000 |
2016/10/27 | 206 | 207 | 205 | 206 | 155,000 |
2016/10/26 | 206 | 207 | 205 | 206 | 268,000 |
2016/10/25 | 209 | 209 | 206 | 208 | 516,000 |
2016/10/24 | 207 | 209 | 207 | 208 | 247,000 |
2016/10/21 | 207 | 209 | 205 | 206 | 550,000 |
2016/10/20 | 206 | 207 | 205 | 207 | 315,000 |
2016/10/19 | 205 | 206 | 204 | 206 | 190,000 |
2016/10/18 | 204 | 205 | 204 | 205 | 99,000 |
2016/10/17 | 204 | 205 | 203 | 204 | 281,000 |
2016/10/14 | 203 | 204 | 203 | 203 | 85,000 |
2016/10/13 | 204 | 204 | 203 | 203 | 77,000 |
2016/10/12 | 203 | 204 | 202 | 203 | 154,000 |
2016/10/11 | 202 | 203 | 202 | 203 | 125,000 |
2016/10/07 | 204 | 204 | 201 | 202 | 459,000 |
2016/10/06 | 204 | 205 | 204 | 205 | 181,000 |
2016/10/05 | 203 | 204 | 202 | 204 | 190,000 |
2016/10/04 | 203 | 203 | 202 | 203 | 245,000 |
2016/10/03 | 202 | 207 | 201 | 202 | 1,072,000 |
2016/09/30 | 202 | 202 | 201 | 202 | 166,000 |
2016/09/29 | 201 | 202 | 201 | 202 | 106,000 |
2016/09/28 | 201 | 202 | 200 | 201 | 251,000 |
2016/09/27 | 200 | 201 | 200 | 201 | 155,000 |
2016/09/26 | 201 | 201 | 200 | 200 | 75,000 |
2016/09/23 | 200 | 201 | 200 | 201 | 295,000 |
2016/09/21 | 199 | 200 | 199 | 200 | 145,000 |
2016/09/20 | 199 | 200 | 199 | 200 | 126,000 |
2016/09/16 | 199 | 200 | 198 | 199 | 208,000 |
2016/09/15 | 199 | 199 | 198 | 199 | 90,000 |
2016/09/14 | 199 | 199 | 198 | 199 | 78,000 |
2016/09/13 | 199 | 199 | 198 | 198 | 118,000 |
2016/09/12 | 198 | 199 | 198 | 198 | 65,000 |
2016/09/09 | 200 | 200 | 198 | 199 | 252,000 |
2016/09/08 | 199 | 200 | 199 | 200 | 113,000 |
2016/09/07 | 198 | 199 | 198 | 199 | 84,000 |
2016/09/06 | 196 | 198 | 196 | 198 | 104,000 |
2016/09/05 | 199 | 199 | 196 | 196 | 129,000 |
2016/09/02 | 198 | 199 | 198 | 198 | 39,000 |
2016/09/01 | 198 | 199 | 197 | 198 | 88,000 |
2016/08/31 | 198 | 199 | 198 | 198 | 72,000 |
2016/08/30 | 200 | 200 | 198 | 198 | 62,000 |
2016/08/29 | 200 | 200 | 199 | 200 | 77,000 |
2016/08/26 | 198 | 200 | 197 | 199 | 144,000 |
2016/08/25 | 199 | 200 | 197 | 199 | 126,000 |
2016/08/24 | 196 | 198 | 196 | 198 | 126,000 |
2016/08/23 | 193 | 195 | 193 | 195 | 128,000 |
2016/08/22 | 193 | 193 | 192 | 193 | 63,000 |
2016/08/19 | 193 | 193 | 192 | 192 | 114,000 |
2016/08/18 | 192 | 193 | 192 | 193 | 61,000 |
2016/08/17 | 193 | 194 | 191 | 192 | 207,000 |
2016/08/16 | 196 | 197 | 192 | 192 | 149,000 |
2016/08/15 | 197 | 197 | 196 | 196 | 76,000 |
2016/08/12 | 195 | 197 | 195 | 197 | 90,000 |
2016/08/10 | 193 | 194 | 193 | 194 | 35,000 |
2016/08/09 | 193 | 194 | 192 | 192 | 206,000 |
2016/08/08 | 197 | 198 | 193 | 194 | 280,000 |
2016/08/05 | 196 | 198 | 196 | 198 | 84,000 |
2016/08/04 | 198 | 198 | 195 | 196 | 151,000 |
2016/08/03 | 198 | 199 | 198 | 198 | 87,000 |
2016/08/02 | 200 | 200 | 199 | 199 | 62,000 |
2016/08/01 | 200 | 201 | 199 | 200 | 104,000 |
2016/07/29 | 201 | 202 | 200 | 202 | 289,000 |
2016/07/28 | 199 | 201 | 198 | 200 | 125,000 |
2016/07/27 | 200 | 200 | 198 | 199 | 157,000 |
2016/07/26 | 199 | 200 | 198 | 199 | 100,000 |
2016/07/25 | 199 | 199 | 198 | 199 | 57,000 |
2016/07/22 | 198 | 198 | 197 | 198 | 83,000 |
2016/07/21 | 200 | 200 | 197 | 198 | 105,000 |
2016/07/20 | 199 | 199 | 198 | 199 | 66,000 |
2016/07/19 | 199 | 199 | 198 | 199 | 115,000 |
2016/07/15 | 201 | 201 | 198 | 199 | 188,000 |
2016/07/14 | 200 | 202 | 200 | 201 | 285,000 |
2016/07/13 | 200 | 200 | 198 | 200 | 140,000 |
2016/07/12 | 197 | 199 | 197 | 198 | 230,000 |
2016/07/11 | 195 | 197 | 194 | 196 | 164,000 |
2016/07/08 | 192 | 195 | 192 | 193 | 119,000 |
2016/07/07 | 193 | 193 | 191 | 192 | 127,000 |
2016/07/06 | 194 | 194 | 193 | 193 | 78,000 |
2016/07/05 | 194 | 195 | 193 | 194 | 79,000 |
2016/07/04 | 193 | 194 | 192 | 194 | 165,000 |
2016/07/01 | 194 | 195 | 193 | 193 | 148,000 |
2016/06/30 | 194 | 195 | 193 | 194 | 73,000 |
2016/06/29 | 197 | 197 | 193 | 193 | 104,000 |
2016/06/28 | 190 | 197 | 189 | 195 | 237,000 |
2016/06/27 | 191 | 193 | 188 | 190 | 331,000 |
2016/06/24 | 198 | 198 | 190 | 190 | 326,000 |
2016/06/23 | 196 | 196 | 194 | 196 | 119,000 |
2016/06/22 | 195 | 196 | 195 | 196 | 64,000 |
2016/06/21 | 195 | 196 | 193 | 195 | 129,000 |
2016/06/20 | 195 | 195 | 194 | 194 | 104,000 |
2016/06/17 | 196 | 196 | 193 | 194 | 114,000 |
2016/06/16 | 198 | 198 | 194 | 195 | 123,000 |
2016/06/15 | 197 | 199 | 196 | 197 | 178,000 |
2016/06/14 | 195 | 196 | 193 | 196 | 185,000 |
2016/06/13 | 197 | 198 | 195 | 195 | 142,000 |
2016/06/10 | 200 | 200 | 198 | 199 | 242,000 |
2016/06/09 | 201 | 202 | 199 | 200 | 268,000 |
2016/06/08 | 202 | 203 | 201 | 201 | 163,000 |
2016/06/07 | 202 | 202 | 201 | 202 | 158,000 |
2016/06/06 | 202 | 202 | 201 | 202 | 398,000 |
2016/06/03 | 199 | 202 | 198 | 202 | 540,000 |
2016/06/02 | 199 | 200 | 197 | 198 | 111,000 |
2016/06/01 | 197 | 200 | 197 | 200 | 190,000 |
2016/05/31 | 200 | 200 | 198 | 200 | 162,000 |
2016/05/30 | 200 | 200 | 199 | 200 | 100,000 |
2016/05/27 | 198 | 200 | 197 | 200 | 266,000 |
2016/05/26 | 198 | 199 | 197 | 198 | 98,000 |
2016/05/25 | 199 | 199 | 197 | 197 | 280,000 |
2016/05/24 | 194 | 198 | 194 | 198 | 349,000 |
2016/05/23 | 195 | 195 | 193 | 194 | 200,000 |
2016/05/20 | 196 | 196 | 195 | 196 | 95,000 |
2016/05/19 | 194 | 196 | 193 | 196 | 192,000 |
2016/05/18 | 193 | 195 | 191 | 194 | 280,000 |
2016/05/17 | 192 | 196 | 192 | 196 | 442,000 |
2016/05/16 | 191 | 192 | 190 | 191 | 131,000 |
2016/05/13 | 190 | 191 | 189 | 190 | 163,000 |
2016/05/12 | 189 | 191 | 189 | 190 | 90,000 |
2016/05/11 | 193 | 193 | 189 | 189 | 243,000 |
2016/05/10 | 191 | 193 | 190 | 192 | 162,000 |
2016/05/09 | 193 | 193 | 189 | 189 | 210,000 |
2016/05/06 | 193 | 193 | 191 | 192 | 192,000 |
2016/05/02 | 192 | 193 | 192 | 192 | 93,000 |
2016/04/28 | 196 | 196 | 193 | 195 | 149,000 |
2016/04/27 | 195 | 196 | 194 | 196 | 248,000 |
2016/04/26 | 194 | 195 | 193 | 195 | 78,000 |
2016/04/25 | 195 | 195 | 193 | 194 | 96,000 |
2016/04/22 | 194 | 195 | 193 | 195 | 106,000 |
2016/04/21 | 192 | 194 | 192 | 194 | 167,000 |
2016/04/20 | 191 | 192 | 190 | 191 | 96,000 |
2016/04/19 | 192 | 192 | 190 | 191 | 100,000 |
2016/04/18 | 191 | 191 | 190 | 191 | 114,000 |
2016/04/15 | 193 | 193 | 192 | 193 | 189,000 |
2016/04/14 | 190 | 193 | 190 | 193 | 226,000 |
2016/04/13 | 188 | 191 | 188 | 189 | 125,000 |
2016/04/12 | 188 | 189 | 188 | 188 | 101,000 |
2016/04/11 | 188 | 189 | 187 | 188 | 59,000 |
2016/04/08 | 187 | 190 | 187 | 188 | 231,000 |
2016/04/07 | 188 | 190 | 187 | 188 | 100,000 |
2016/04/06 | 186 | 188 | 186 | 188 | 102,000 |
2016/04/05 | 190 | 190 | 185 | 186 | 242,000 |
2016/04/04 | 188 | 191 | 187 | 191 | 179,000 |
2016/04/01 | 192 | 192 | 187 | 187 | 389,000 |
2016/03/31 | 195 | 195 | 192 | 192 | 121,000 |
2016/03/30 | 194 | 195 | 193 | 194 | 173,000 |
2016/03/29 | 194 | 195 | 193 | 195 | 111,000 |
2016/03/28 | 192 | 194 | 192 | 194 | 176,000 |
2016/03/25 | 194 | 194 | 193 | 193 | 138,000 |
2016/03/24 | 193 | 194 | 193 | 193 | 104,000 |
2016/03/23 | 194 | 194 | 193 | 193 | 77,000 |
2016/03/22 | 194 | 195 | 193 | 195 | 196,000 |
2016/03/18 | 193 | 194 | 192 | 194 | 144,000 |
2016/03/17 | 195 | 195 | 193 | 194 | 63,000 |
2016/03/16 | 195 | 195 | 193 | 195 | 149,000 |
2016/03/15 | 193 | 195 | 193 | 195 | 285,000 |
2016/03/14 | 191 | 193 | 191 | 193 | 298,000 |
2016/03/11 | 190 | 191 | 189 | 191 | 227,000 |
2016/03/10 | 189 | 190 | 189 | 190 | 146,000 |
2016/03/09 | 188 | 189 | 187 | 188 | 101,000 |
2016/03/08 | 188 | 189 | 187 | 188 | 199,000 |
2016/03/07 | 190 | 190 | 188 | 188 | 184,000 |
2016/03/04 | 190 | 191 | 189 | 190 | 205,000 |
2016/03/03 | 189 | 192 | 189 | 191 | 148,000 |
2016/03/02 | 190 | 191 | 189 | 191 | 164,000 |
2016/03/01 | 188 | 189 | 187 | 188 | 81,000 |
2016/02/29 | 192 | 193 | 187 | 187 | 278,000 |
2016/02/26 | 191 | 192 | 191 | 192 | 140,000 |
2016/02/25 | 189 | 191 | 188 | 191 | 134,000 |
2016/02/24 | 186 | 189 | 185 | 187 | 201,000 |
2016/02/23 | 190 | 190 | 187 | 187 | 91,000 |
2016/02/22 | 186 | 191 | 186 | 190 | 237,000 |
2016/02/19 | 187 | 187 | 185 | 187 | 131,000 |
2016/02/18 | 187 | 189 | 186 | 187 | 144,000 |
2016/02/17 | 185 | 186 | 184 | 186 | 204,000 |
2016/02/16 | 187 | 188 | 185 | 185 | 240,000 |
2016/02/15 | 187 | 187 | 183 | 186 | 370,000 |
2016/02/12 | 184 | 185 | 181 | 182 | 441,000 |
2016/02/10 | 190 | 191 | 185 | 185 | 297,000 |
2016/02/09 | 187 | 190 | 187 | 188 | 157,000 |
2016/02/08 | 189 | 191 | 187 | 190 | 204,000 |
2016/02/05 | 188 | 190 | 188 | 189 | 119,000 |
2016/02/04 | 193 | 193 | 189 | 189 | 119,000 |
2016/02/03 | 192 | 194 | 191 | 194 | 210,000 |
2016/02/02 | 192 | 194 | 192 | 194 | 119,000 |
2016/02/01 | 191 | 193 | 189 | 193 | 280,000 |
2016/01/29 | 188 | 191 | 186 | 191 | 337,000 |
2016/01/28 | 186 | 188 | 186 | 187 | 99,000 |
2016/01/27 | 186 | 188 | 186 | 186 | 240,000 |
2016/01/26 | 186 | 187 | 186 | 186 | 166,000 |
2016/01/25 | 188 | 189 | 185 | 188 | 201,000 |
2016/01/22 | 183 | 186 | 182 | 186 | 411,000 |
2016/01/21 | 186 | 187 | 182 | 182 | 349,000 |
2016/01/20 | 188 | 188 | 186 | 186 | 390,000 |
2016/01/19 | 188 | 189 | 187 | 187 | 157,000 |
2016/01/18 | 189 | 190 | 188 | 188 | 208,000 |
2016/01/15 | 192 | 192 | 190 | 191 | 335,000 |
2016/01/14 | 190 | 190 | 188 | 189 | 459,000 |
2016/01/13 | 190 | 192 | 189 | 190 | 413,000 |
2016/01/12 | 191 | 193 | 190 | 190 | 559,000 |
2016/01/08 | 192 | 194 | 191 | 192 | 525,000 |
2016/01/07 | 193 | 195 | 192 | 192 | 432,000 |
2016/01/06 | 194 | 195 | 192 | 193 | 479,000 |
2016/01/05 | 192 | 194 | 192 | 193 | 362,000 |
2016/01/04 | 194 | 194 | 191 | 192 | 400,000 |