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 |
---|---|---|---|---|---|
2017/12/29 | 2,630 | 2,630 | 2,611 | 2,619 | 45,200 |
2017/12/28 | 2,618 | 2,630 | 2,610 | 2,630 | 64,200 |
2017/12/27 | 2,646 | 2,659 | 2,591 | 2,620 | 372,800 |
2017/12/26 | 2,705 | 2,720 | 2,672 | 2,682 | 357,100 |
2017/12/25 | 2,749 | 2,749 | 2,709 | 2,716 | 179,700 |
2017/12/22 | 2,695 | 2,729 | 2,684 | 2,721 | 114,900 |
2017/12/21 | 2,670 | 2,695 | 2,658 | 2,695 | 116,700 |
2017/12/20 | 2,687 | 2,694 | 2,660 | 2,670 | 138,000 |
2017/12/19 | 2,685 | 2,700 | 2,661 | 2,687 | 111,900 |
2017/12/18 | 2,753 | 2,759 | 2,672 | 2,685 | 166,500 |
2017/12/15 | 2,790 | 2,818 | 2,720 | 2,739 | 211,700 |
2017/12/14 | 2,782 | 2,818 | 2,768 | 2,809 | 93,900 |
2017/12/13 | 2,792 | 2,806 | 2,760 | 2,765 | 93,600 |
2017/12/12 | 2,833 | 2,881 | 2,803 | 2,807 | 104,500 |
2017/12/11 | 2,785 | 2,835 | 2,783 | 2,831 | 125,900 |
2017/12/08 | 2,761 | 2,793 | 2,752 | 2,764 | 118,100 |
2017/12/07 | 2,664 | 2,771 | 2,662 | 2,766 | 191,300 |
2017/12/06 | 2,624 | 2,673 | 2,624 | 2,639 | 89,900 |
2017/12/05 | 2,575 | 2,623 | 2,567 | 2,616 | 68,400 |
2017/12/04 | 2,597 | 2,600 | 2,556 | 2,556 | 78,100 |
2017/12/01 | 2,594 | 2,623 | 2,585 | 2,588 | 82,200 |
2017/11/30 | 2,564 | 2,588 | 2,554 | 2,587 | 60,300 |
2017/11/29 | 2,548 | 2,576 | 2,548 | 2,556 | 60,700 |
2017/11/28 | 2,509 | 2,546 | 2,509 | 2,538 | 46,500 |
2017/11/27 | 2,526 | 2,533 | 2,501 | 2,503 | 82,100 |
2017/11/24 | 2,506 | 2,525 | 2,500 | 2,516 | 69,200 |
2017/11/22 | 2,517 | 2,535 | 2,502 | 2,503 | 68,000 |
2017/11/21 | 2,540 | 2,550 | 2,505 | 2,518 | 74,000 |
2017/11/20 | 2,552 | 2,552 | 2,507 | 2,539 | 64,400 |
2017/11/17 | 2,590 | 2,619 | 2,556 | 2,561 | 56,100 |
2017/11/16 | 2,576 | 2,621 | 2,570 | 2,605 | 32,500 |
2017/11/15 | 2,630 | 2,630 | 2,565 | 2,574 | 59,700 |
2017/11/14 | 2,660 | 2,660 | 2,623 | 2,644 | 22,000 |
2017/11/13 | 2,662 | 2,667 | 2,623 | 2,660 | 35,300 |
2017/11/10 | 2,660 | 2,671 | 2,653 | 2,662 | 26,500 |
2017/11/09 | 2,666 | 2,698 | 2,651 | 2,677 | 49,200 |
2017/11/08 | 2,629 | 2,662 | 2,612 | 2,661 | 38,400 |
2017/11/07 | 2,620 | 2,633 | 2,606 | 2,629 | 25,800 |
2017/11/06 | 2,600 | 2,631 | 2,595 | 2,628 | 34,300 |
2017/11/02 | 2,591 | 2,600 | 2,580 | 2,596 | 25,600 |
2017/11/01 | 2,583 | 2,595 | 2,576 | 2,591 | 25,800 |
2017/10/31 | 2,548 | 2,578 | 2,548 | 2,572 | 30,900 |
2017/10/30 | 2,590 | 2,590 | 2,543 | 2,558 | 51,100 |
2017/10/27 | 2,571 | 2,598 | 2,570 | 2,598 | 46,500 |
2017/10/26 | 2,555 | 2,573 | 2,539 | 2,568 | 34,200 |
2017/10/25 | 2,531 | 2,561 | 2,510 | 2,561 | 80,300 |
2017/10/24 | 2,530 | 2,537 | 2,503 | 2,523 | 41,500 |
2017/10/23 | 2,528 | 2,533 | 2,525 | 2,529 | 18,000 |
2017/10/20 | 2,520 | 2,543 | 2,516 | 2,526 | 20,500 |
2017/10/19 | 2,530 | 2,543 | 2,522 | 2,525 | 23,600 |
2017/10/18 | 2,539 | 2,549 | 2,533 | 2,535 | 16,500 |
2017/10/17 | 2,545 | 2,554 | 2,522 | 2,539 | 28,900 |
2017/10/16 | 2,560 | 2,565 | 2,540 | 2,540 | 41,800 |
2017/10/13 | 2,545 | 2,570 | 2,545 | 2,566 | 49,800 |
2017/10/12 | 2,540 | 2,568 | 2,536 | 2,549 | 39,200 |
2017/10/11 | 2,510 | 2,539 | 2,508 | 2,531 | 21,100 |
2017/10/10 | 2,509 | 2,510 | 2,505 | 2,507 | 15,000 |
2017/10/06 | 2,515 | 2,520 | 2,502 | 2,508 | 10,900 |
2017/10/05 | 2,510 | 2,520 | 2,508 | 2,513 | 9,700 |
2017/10/04 | 2,504 | 2,520 | 2,495 | 2,513 | 15,500 |
2017/10/03 | 2,530 | 2,530 | 2,493 | 2,504 | 27,700 |
2017/10/02 | 2,524 | 2,535 | 2,516 | 2,523 | 23,900 |
2017/09/29 | 2,541 | 2,541 | 2,510 | 2,512 | 32,500 |
2017/09/28 | 2,507 | 2,545 | 2,505 | 2,541 | 44,000 |
2017/09/27 | 2,480 | 2,496 | 2,471 | 2,495 | 21,600 |
2017/09/26 | 2,453 | 2,488 | 2,435 | 2,488 | 70,900 |
2017/09/25 | 2,420 | 2,424 | 2,407 | 2,409 | 17,300 |
2017/09/22 | 2,415 | 2,426 | 2,410 | 2,416 | 9,100 |
2017/09/21 | 2,427 | 2,441 | 2,420 | 2,421 | 11,300 |
2017/09/20 | 2,465 | 2,465 | 2,400 | 2,434 | 23,800 |
2017/09/19 | 2,440 | 2,467 | 2,437 | 2,465 | 30,400 |
2017/09/15 | 2,420 | 2,443 | 2,405 | 2,443 | 28,200 |
2017/09/14 | 2,403 | 2,449 | 2,403 | 2,423 | 22,800 |
2017/09/13 | 2,414 | 2,415 | 2,402 | 2,403 | 9,000 |
2017/09/12 | 2,423 | 2,430 | 2,401 | 2,402 | 21,600 |
2017/09/11 | 2,394 | 2,409 | 2,385 | 2,396 | 10,700 |
2017/09/08 | 2,379 | 2,386 | 2,370 | 2,377 | 23,200 |
2017/09/07 | 2,377 | 2,404 | 2,377 | 2,389 | 10,500 |
2017/09/06 | 2,375 | 2,380 | 2,365 | 2,369 | 14,800 |
2017/09/05 | 2,391 | 2,406 | 2,369 | 2,380 | 17,900 |
2017/09/04 | 2,419 | 2,423 | 2,386 | 2,396 | 16,700 |
2017/09/01 | 2,435 | 2,436 | 2,415 | 2,427 | 13,000 |
2017/08/31 | 2,412 | 2,434 | 2,405 | 2,430 | 14,900 |
2017/08/30 | 2,398 | 2,412 | 2,382 | 2,412 | 18,400 |
2017/08/29 | 2,375 | 2,398 | 2,367 | 2,394 | 14,300 |
2017/08/28 | 2,368 | 2,375 | 2,365 | 2,375 | 11,400 |
2017/08/25 | 2,385 | 2,385 | 2,367 | 2,368 | 10,100 |
2017/08/24 | 2,365 | 2,395 | 2,365 | 2,373 | 9,900 |
2017/08/23 | 2,351 | 2,371 | 2,351 | 2,368 | 21,200 |
2017/08/22 | 2,368 | 2,368 | 2,330 | 2,334 | 20,000 |
2017/08/21 | 2,365 | 2,390 | 2,365 | 2,368 | 22,000 |
2017/08/18 | 2,405 | 2,405 | 2,368 | 2,371 | 37,300 |
2017/08/17 | 2,426 | 2,429 | 2,411 | 2,418 | 10,700 |
2017/08/16 | 2,455 | 2,455 | 2,426 | 2,428 | 13,700 |
2017/08/15 | 2,425 | 2,454 | 2,424 | 2,447 | 21,700 |
2017/08/14 | 2,417 | 2,423 | 2,410 | 2,418 | 20,700 |
2017/08/10 | 2,426 | 2,442 | 2,426 | 2,440 | 9,100 |
2017/08/09 | 2,458 | 2,458 | 2,423 | 2,426 | 19,400 |
2017/08/08 | 2,465 | 2,465 | 2,442 | 2,460 | 13,700 |
2017/08/07 | 2,437 | 2,465 | 2,437 | 2,465 | 16,200 |
2017/08/04 | 2,427 | 2,436 | 2,424 | 2,425 | 7,800 |
2017/08/03 | 2,427 | 2,430 | 2,417 | 2,427 | 10,600 |
2017/08/02 | 2,440 | 2,440 | 2,407 | 2,424 | 29,600 |
2017/08/01 | 2,450 | 2,450 | 2,422 | 2,430 | 41,300 |
2017/07/31 | 2,477 | 2,484 | 2,471 | 2,477 | 9,300 |
2017/07/28 | 2,491 | 2,495 | 2,470 | 2,475 | 15,300 |
2017/07/27 | 2,472 | 2,504 | 2,470 | 2,483 | 12,300 |
2017/07/26 | 2,466 | 2,477 | 2,456 | 2,467 | 19,000 |
2017/07/25 | 2,486 | 2,487 | 2,465 | 2,473 | 15,000 |
2017/07/24 | 2,485 | 2,490 | 2,465 | 2,489 | 21,500 |
2017/07/21 | 2,498 | 2,504 | 2,481 | 2,488 | 16,700 |
2017/07/20 | 2,498 | 2,508 | 2,495 | 2,504 | 10,000 |
2017/07/19 | 2,503 | 2,509 | 2,487 | 2,491 | 19,000 |
2017/07/18 | 2,510 | 2,510 | 2,498 | 2,508 | 13,800 |
2017/07/14 | 2,494 | 2,513 | 2,488 | 2,513 | 23,200 |
2017/07/13 | 2,482 | 2,492 | 2,472 | 2,486 | 16,400 |
2017/07/12 | 2,476 | 2,498 | 2,476 | 2,483 | 14,500 |
2017/07/11 | 2,452 | 2,490 | 2,449 | 2,485 | 16,700 |
2017/07/10 | 2,440 | 2,470 | 2,440 | 2,464 | 26,100 |
2017/07/07 | 2,460 | 2,482 | 2,440 | 2,440 | 28,500 |
2017/07/06 | 2,489 | 2,490 | 2,462 | 2,462 | 20,500 |
2017/07/05 | 2,487 | 2,490 | 2,454 | 2,477 | 37,300 |
2017/07/04 | 2,521 | 2,522 | 2,484 | 2,487 | 42,400 |
2017/07/03 | 2,530 | 2,559 | 2,521 | 2,532 | 36,200 |
2017/06/30 | 2,615 | 2,615 | 2,500 | 2,507 | 58,100 |
2017/06/29 | 2,672 | 2,672 | 2,614 | 2,624 | 58,500 |
2017/06/28 | 2,526 | 2,700 | 2,526 | 2,676 | 107,300 |
2017/06/28 | 1 -> 0.10 分割 | ||||
2017/06/27 | 257 | 257 | 254 | 254 | 160,000 |
2017/06/26 | 255 | 257 | 254 | 256 | 191,000 |
2017/06/23 | 256 | 257 | 254 | 254 | 161,000 |
2017/06/22 | 253 | 256 | 253 | 255 | 257,000 |
2017/06/21 | 253 | 255 | 252 | 253 | 174,000 |
2017/06/20 | 257 | 257 | 252 | 253 | 229,000 |
2017/06/19 | 255 | 256 | 254 | 254 | 187,000 |
2017/06/16 | 257 | 260 | 255 | 255 | 296,000 |
2017/06/15 | 259 | 260 | 257 | 257 | 129,000 |
2017/06/14 | 260 | 261 | 257 | 257 | 129,000 |
2017/06/13 | 257 | 259 | 257 | 259 | 156,000 |
2017/06/12 | 254 | 257 | 254 | 257 | 139,000 |
2017/06/09 | 255 | 255 | 252 | 254 | 328,000 |
2017/06/08 | 258 | 259 | 255 | 255 | 279,000 |
2017/06/07 | 263 | 263 | 258 | 258 | 214,000 |
2017/06/06 | 266 | 266 | 261 | 262 | 265,000 |
2017/06/05 | 261 | 265 | 260 | 264 | 362,000 |
2017/06/02 | 260 | 262 | 260 | 261 | 299,000 |
2017/06/01 | 256 | 259 | 256 | 258 | 200,000 |
2017/05/31 | 258 | 258 | 256 | 256 | 150,000 |
2017/05/30 | 256 | 259 | 256 | 258 | 207,000 |
2017/05/29 | 255 | 257 | 255 | 256 | 150,000 |
2017/05/26 | 256 | 258 | 255 | 255 | 169,000 |
2017/05/25 | 261 | 261 | 256 | 257 | 238,000 |
2017/05/24 | 262 | 262 | 259 | 261 | 159,000 |
2017/05/23 | 258 | 261 | 258 | 260 | 273,000 |
2017/05/22 | 255 | 258 | 255 | 257 | 83,000 |
2017/05/19 | 256 | 257 | 254 | 255 | 229,000 |
2017/05/18 | 257 | 258 | 255 | 256 | 436,000 |
2017/05/17 | 260 | 261 | 258 | 259 | 167,000 |
2017/05/16 | 263 | 263 | 260 | 260 | 228,000 |
2017/05/15 | 257 | 262 | 257 | 262 | 322,000 |
2017/05/12 | 258 | 259 | 256 | 257 | 232,000 |
2017/05/11 | 257 | 259 | 256 | 258 | 220,000 |
2017/05/10 | 257 | 258 | 255 | 257 | 319,000 |
2017/05/09 | 259 | 260 | 257 | 257 | 169,000 |
2017/05/08 | 257 | 259 | 256 | 259 | 314,000 |
2017/05/02 | 258 | 259 | 256 | 256 | 245,000 |
2017/05/01 | 257 | 259 | 255 | 258 | 223,000 |
2017/04/28 | 258 | 262 | 255 | 256 | 799,000 |
2017/04/27 | 270 | 270 | 268 | 269 | 341,000 |
2017/04/26 | 265 | 270 | 265 | 269 | 634,000 |
2017/04/25 | 259 | 264 | 258 | 264 | 449,000 |
2017/04/24 | 253 | 258 | 253 | 257 | 340,000 |
2017/04/21 | 251 | 254 | 250 | 252 | 241,000 |
2017/04/20 | 252 | 252 | 250 | 252 | 111,000 |
2017/04/19 | 253 | 255 | 253 | 253 | 242,000 |
2017/04/18 | 254 | 256 | 251 | 253 | 310,000 |
2017/04/17 | 249 | 254 | 249 | 252 | 324,000 |
2017/04/14 | 255 | 255 | 249 | 249 | 333,000 |
2017/04/13 | 252 | 258 | 251 | 256 | 508,000 |
2017/04/12 | 250 | 254 | 249 | 252 | 484,000 |
2017/04/11 | 250 | 254 | 249 | 251 | 468,000 |
2017/04/10 | 251 | 253 | 250 | 251 | 136,000 |
2017/04/07 | 250 | 254 | 250 | 251 | 328,000 |
2017/04/06 | 257 | 258 | 251 | 251 | 359,000 |
2017/04/05 | 255 | 260 | 255 | 257 | 200,000 |
2017/04/04 | 257 | 257 | 254 | 257 | 480,000 |
2017/04/03 | 259 | 260 | 254 | 257 | 644,000 |
2017/03/31 | 268 | 269 | 262 | 263 | 500,000 |
2017/03/30 | 270 | 272 | 267 | 268 | 806,000 |
2017/03/29 | 265 | 270 | 261 | 268 | 797,000 |
2017/03/28 | 257 | 263 | 256 | 263 | 809,000 |
2017/03/27 | 255 | 261 | 253 | 256 | 887,000 |
2017/03/24 | 251 | 256 | 251 | 255 | 429,000 |
2017/03/23 | 250 | 253 | 247 | 251 | 475,000 |
2017/03/22 | 253 | 253 | 249 | 250 | 349,000 |
2017/03/21 | 254 | 258 | 253 | 256 | 719,000 |
2017/03/17 | 255 | 255 | 253 | 255 | 389,000 |
2017/03/16 | 253 | 257 | 252 | 256 | 473,000 |
2017/03/15 | 255 | 255 | 251 | 254 | 476,000 |
2017/03/14 | 256 | 256 | 251 | 255 | 619,000 |
2017/03/13 | 253 | 258 | 253 | 255 | 577,000 |
2017/03/10 | 251 | 257 | 250 | 256 | 927,000 |
2017/03/09 | 250 | 254 | 246 | 250 | 986,000 |
2017/03/08 | 242 | 250 | 241 | 250 | 885,000 |
2017/03/07 | 239 | 243 | 237 | 242 | 427,000 |
2017/03/06 | 240 | 247 | 237 | 239 | 960,000 |
2017/03/03 | 233 | 243 | 232 | 239 | 1,308,000 |
2017/03/02 | 230 | 233 | 229 | 232 | 437,000 |
2017/03/01 | 229 | 229 | 228 | 229 | 183,000 |
2017/02/28 | 227 | 230 | 227 | 229 | 378,000 |
2017/02/27 | 228 | 228 | 226 | 226 | 187,000 |
2017/02/24 | 229 | 232 | 227 | 229 | 838,000 |
2017/02/23 | 226 | 228 | 226 | 228 | 177,000 |
2017/02/22 | 227 | 227 | 226 | 226 | 142,000 |
2017/02/21 | 224 | 227 | 224 | 227 | 197,000 |
2017/02/20 | 225 | 225 | 222 | 223 | 269,000 |
2017/02/17 | 227 | 227 | 225 | 225 | 187,000 |
2017/02/16 | 227 | 228 | 225 | 226 | 395,000 |
2017/02/15 | 230 | 230 | 227 | 228 | 353,000 |
2017/02/14 | 224 | 229 | 224 | 228 | 625,000 |
2017/02/13 | 223 | 224 | 222 | 223 | 341,000 |
2017/02/10 | 225 | 225 | 221 | 223 | 254,000 |
2017/02/09 | 222 | 224 | 222 | 223 | 128,000 |
2017/02/08 | 224 | 224 | 221 | 223 | 267,000 |
2017/02/07 | 225 | 226 | 223 | 224 | 224,000 |
2017/02/06 | 227 | 227 | 224 | 225 | 139,000 |
2017/02/03 | 227 | 228 | 226 | 227 | 131,000 |
2017/02/02 | 230 | 230 | 226 | 227 | 288,000 |
2017/02/01 | 225 | 229 | 224 | 229 | 618,000 |
2017/01/31 | 222 | 226 | 221 | 225 | 284,000 |
2017/01/30 | 221 | 224 | 219 | 223 | 293,000 |
2017/01/27 | 224 | 226 | 223 | 224 | 419,000 |
2017/01/26 | 222 | 223 | 221 | 223 | 239,000 |
2017/01/25 | 221 | 222 | 219 | 220 | 413,000 |
2017/01/24 | 218 | 220 | 218 | 220 | 198,000 |
2017/01/23 | 219 | 219 | 217 | 217 | 253,000 |
2017/01/20 | 218 | 220 | 218 | 219 | 317,000 |
2017/01/19 | 215 | 218 | 215 | 218 | 248,000 |
2017/01/18 | 217 | 217 | 214 | 215 | 291,000 |
2017/01/17 | 219 | 219 | 217 | 218 | 226,000 |
2017/01/16 | 220 | 220 | 218 | 220 | 281,000 |
2017/01/13 | 216 | 220 | 216 | 219 | 287,000 |
2017/01/12 | 220 | 220 | 216 | 217 | 370,000 |
2017/01/11 | 222 | 222 | 220 | 220 | 283,000 |
2017/01/10 | 224 | 224 | 220 | 222 | 532,000 |
2017/01/06 | 221 | 227 | 220 | 226 | 831,000 |
2017/01/05 | 221 | 222 | 219 | 221 | 442,000 |
2017/01/04 | 217 | 221 | 217 | 221 | 1,135,000 |