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 |
---|---|---|---|---|---|
2019/12/30 | 2,150 | 2,150 | 2,122 | 2,123 | 69,400 |
2019/12/27 | 2,172 | 2,177 | 2,145 | 2,158 | 286,000 |
2019/12/26 | 2,180 | 2,192 | 2,169 | 2,192 | 288,400 |
2019/12/25 | 2,195 | 2,195 | 2,181 | 2,185 | 67,400 |
2019/12/24 | 2,189 | 2,199 | 2,186 | 2,199 | 46,500 |
2019/12/23 | 2,212 | 2,216 | 2,192 | 2,192 | 87,000 |
2019/12/20 | 2,191 | 2,212 | 2,191 | 2,202 | 90,800 |
2019/12/19 | 2,177 | 2,188 | 2,175 | 2,183 | 27,700 |
2019/12/18 | 2,183 | 2,189 | 2,163 | 2,185 | 56,400 |
2019/12/17 | 2,159 | 2,180 | 2,159 | 2,179 | 83,900 |
2019/12/16 | 2,182 | 2,188 | 2,156 | 2,156 | 193,900 |
2019/12/13 | 2,187 | 2,195 | 2,168 | 2,182 | 92,900 |
2019/12/12 | 2,200 | 2,203 | 2,163 | 2,171 | 89,000 |
2019/12/11 | 2,217 | 2,228 | 2,185 | 2,188 | 90,500 |
2019/12/10 | 2,199 | 2,229 | 2,197 | 2,217 | 103,600 |
2019/12/09 | 2,214 | 2,218 | 2,187 | 2,187 | 146,400 |
2019/12/06 | 2,197 | 2,214 | 2,195 | 2,207 | 73,500 |
2019/12/05 | 2,208 | 2,212 | 2,181 | 2,188 | 60,200 |
2019/12/04 | 2,202 | 2,208 | 2,191 | 2,205 | 48,600 |
2019/12/03 | 2,196 | 2,217 | 2,185 | 2,205 | 65,200 |
2019/12/02 | 2,174 | 2,222 | 2,174 | 2,214 | 91,200 |
2019/11/29 | 2,147 | 2,177 | 2,147 | 2,170 | 95,300 |
2019/11/28 | 2,145 | 2,146 | 2,137 | 2,139 | 65,600 |
2019/11/27 | 2,134 | 2,143 | 2,132 | 2,138 | 24,500 |
2019/11/26 | 2,127 | 2,137 | 2,116 | 2,132 | 49,300 |
2019/11/25 | 2,130 | 2,144 | 2,121 | 2,127 | 29,900 |
2019/11/22 | 2,100 | 2,123 | 2,095 | 2,117 | 44,000 |
2019/11/21 | 2,115 | 2,118 | 2,083 | 2,110 | 74,700 |
2019/11/20 | 2,140 | 2,144 | 2,120 | 2,120 | 29,100 |
2019/11/19 | 2,140 | 2,145 | 2,128 | 2,134 | 33,200 |
2019/11/18 | 2,132 | 2,141 | 2,126 | 2,135 | 57,800 |
2019/11/15 | 2,110 | 2,130 | 2,110 | 2,129 | 49,200 |
2019/11/14 | 2,110 | 2,131 | 2,106 | 2,110 | 25,700 |
2019/11/13 | 2,126 | 2,126 | 2,105 | 2,105 | 30,000 |
2019/11/12 | 2,142 | 2,142 | 2,119 | 2,121 | 43,500 |
2019/11/11 | 2,155 | 2,163 | 2,142 | 2,142 | 37,000 |
2019/11/08 | 2,168 | 2,170 | 2,140 | 2,148 | 80,200 |
2019/11/07 | 2,148 | 2,159 | 2,143 | 2,153 | 18,500 |
2019/11/06 | 2,149 | 2,149 | 2,136 | 2,142 | 20,900 |
2019/11/05 | 2,149 | 2,167 | 2,146 | 2,149 | 34,500 |
2019/11/01 | 2,106 | 2,150 | 2,106 | 2,137 | 51,800 |
2019/10/31 | 2,138 | 2,138 | 2,101 | 2,102 | 37,500 |
2019/10/30 | 2,095 | 2,139 | 2,084 | 2,139 | 53,100 |
2019/10/29 | 2,091 | 2,100 | 2,066 | 2,077 | 52,000 |
2019/10/28 | 2,110 | 2,111 | 2,098 | 2,100 | 14,700 |
2019/10/25 | 2,103 | 2,112 | 2,097 | 2,112 | 19,600 |
2019/10/24 | 2,103 | 2,113 | 2,096 | 2,096 | 13,700 |
2019/10/23 | 2,084 | 2,104 | 2,082 | 2,103 | 17,000 |
2019/10/21 | 2,058 | 2,089 | 2,058 | 2,082 | 14,400 |
2019/10/18 | 2,093 | 2,093 | 2,053 | 2,057 | 31,700 |
2019/10/17 | 2,098 | 2,105 | 2,088 | 2,093 | 21,100 |
2019/10/16 | 2,100 | 2,115 | 2,096 | 2,106 | 33,100 |
2019/10/15 | 2,081 | 2,098 | 2,080 | 2,096 | 31,700 |
2019/10/11 | 2,079 | 2,081 | 2,061 | 2,065 | 22,600 |
2019/10/10 | 2,099 | 2,099 | 2,069 | 2,069 | 18,900 |
2019/10/09 | 2,068 | 2,099 | 2,062 | 2,099 | 51,300 |
2019/10/08 | 2,058 | 2,072 | 2,054 | 2,072 | 25,100 |
2019/10/07 | 2,058 | 2,065 | 2,041 | 2,050 | 18,200 |
2019/10/04 | 2,051 | 2,059 | 2,037 | 2,054 | 15,100 |
2019/10/03 | 2,050 | 2,069 | 2,035 | 2,069 | 18,900 |
2019/10/02 | 2,049 | 2,077 | 2,049 | 2,066 | 24,900 |
2019/10/01 | 2,040 | 2,068 | 2,040 | 2,052 | 14,500 |
2019/09/30 | 2,061 | 2,061 | 2,026 | 2,030 | 19,600 |
2019/09/27 | 2,076 | 2,076 | 2,049 | 2,061 | 24,300 |
2019/09/26 | 2,070 | 2,085 | 2,067 | 2,083 | 38,000 |
2019/09/25 | 2,061 | 2,067 | 2,046 | 2,059 | 21,100 |
2019/09/24 | 2,048 | 2,064 | 2,044 | 2,054 | 15,400 |
2019/09/20 | 2,060 | 2,066 | 2,043 | 2,048 | 15,900 |
2019/09/19 | 2,065 | 2,072 | 2,052 | 2,070 | 18,400 |
2019/09/18 | 2,065 | 2,069 | 2,040 | 2,052 | 12,800 |
2019/09/17 | 2,071 | 2,071 | 2,050 | 2,065 | 21,800 |
2019/09/13 | 2,044 | 2,070 | 2,036 | 2,070 | 38,500 |
2019/09/12 | 2,030 | 2,040 | 2,009 | 2,029 | 33,400 |
2019/09/11 | 1,994 | 2,029 | 1,990 | 2,029 | 24,600 |
2019/09/10 | 1,975 | 1,994 | 1,970 | 1,988 | 12,400 |
2019/09/09 | 1,962 | 1,975 | 1,960 | 1,975 | 10,700 |
2019/09/06 | 1,982 | 1,982 | 1,960 | 1,961 | 12,500 |
2019/09/05 | 1,970 | 1,993 | 1,968 | 1,982 | 19,000 |
2019/09/04 | 1,961 | 1,977 | 1,952 | 1,968 | 8,300 |
2019/09/03 | 1,957 | 1,967 | 1,943 | 1,963 | 8,000 |
2019/09/02 | 1,981 | 1,983 | 1,959 | 1,964 | 8,800 |
2019/08/30 | 1,940 | 1,984 | 1,940 | 1,978 | 14,200 |
2019/08/29 | 1,940 | 1,948 | 1,927 | 1,934 | 13,500 |
2019/08/28 | 1,948 | 1,948 | 1,926 | 1,942 | 9,500 |
2019/08/27 | 1,939 | 1,946 | 1,923 | 1,933 | 12,400 |
2019/08/26 | 1,948 | 1,950 | 1,915 | 1,919 | 23,500 |
2019/08/23 | 1,978 | 1,978 | 1,961 | 1,967 | 9,900 |
2019/08/22 | 1,970 | 1,971 | 1,948 | 1,964 | 17,500 |
2019/08/21 | 1,968 | 1,976 | 1,957 | 1,969 | 7,500 |
2019/08/20 | 1,981 | 1,985 | 1,969 | 1,984 | 12,200 |
2019/08/19 | 1,963 | 1,980 | 1,963 | 1,977 | 9,700 |
2019/08/16 | 1,950 | 1,965 | 1,950 | 1,963 | 7,900 |
2019/08/15 | 1,954 | 1,959 | 1,937 | 1,956 | 11,800 |
2019/08/14 | 1,956 | 1,975 | 1,956 | 1,974 | 14,800 |
2019/08/13 | 1,944 | 1,957 | 1,918 | 1,953 | 17,300 |
2019/08/09 | 1,942 | 1,955 | 1,939 | 1,950 | 11,100 |
2019/08/08 | 1,927 | 1,948 | 1,919 | 1,941 | 13,800 |
2019/08/07 | 1,916 | 1,933 | 1,915 | 1,918 | 19,400 |
2019/08/06 | 1,905 | 1,940 | 1,890 | 1,931 | 27,900 |
2019/08/05 | 1,952 | 1,952 | 1,916 | 1,930 | 20,400 |
2019/08/02 | 1,961 | 1,973 | 1,941 | 1,951 | 19,700 |
2019/08/01 | 1,950 | 1,978 | 1,919 | 1,976 | 20,900 |
2019/07/31 | 1,960 | 1,967 | 1,935 | 1,935 | 34,400 |
2019/07/30 | 1,962 | 1,973 | 1,953 | 1,964 | 18,700 |
2019/07/29 | 1,967 | 1,978 | 1,958 | 1,961 | 12,600 |
2019/07/26 | 1,965 | 1,978 | 1,955 | 1,967 | 7,600 |
2019/07/25 | 1,966 | 1,972 | 1,953 | 1,972 | 12,900 |
2019/07/24 | 1,967 | 1,967 | 1,948 | 1,956 | 11,300 |
2019/07/23 | 1,954 | 1,970 | 1,945 | 1,962 | 9,500 |
2019/07/22 | 1,964 | 1,969 | 1,953 | 1,958 | 8,000 |
2019/07/19 | 1,942 | 1,976 | 1,942 | 1,964 | 17,100 |
2019/07/18 | 1,971 | 1,971 | 1,942 | 1,942 | 25,900 |
2019/07/17 | 1,962 | 1,976 | 1,953 | 1,975 | 13,000 |
2019/07/16 | 1,985 | 1,985 | 1,957 | 1,967 | 22,800 |
2019/07/12 | 2,000 | 2,011 | 1,985 | 1,986 | 14,800 |
2019/07/11 | 1,996 | 2,008 | 1,987 | 1,999 | 13,500 |
2019/07/10 | 1,990 | 1,994 | 1,976 | 1,983 | 16,300 |
2019/07/09 | 2,009 | 2,013 | 1,983 | 1,988 | 16,600 |
2019/07/08 | 2,050 | 2,050 | 2,004 | 2,005 | 17,300 |
2019/07/05 | 2,067 | 2,067 | 2,028 | 2,047 | 26,600 |
2019/07/04 | 2,021 | 2,069 | 2,021 | 2,067 | 26,700 |
2019/07/03 | 1,989 | 2,022 | 1,989 | 2,021 | 15,400 |
2019/07/02 | 1,971 | 1,989 | 1,971 | 1,989 | 9,100 |
2019/07/01 | 1,960 | 1,982 | 1,960 | 1,970 | 18,600 |
2019/06/28 | 1,966 | 1,967 | 1,937 | 1,948 | 13,900 |
2019/06/27 | 1,935 | 1,948 | 1,934 | 1,948 | 7,300 |
2019/06/26 | 1,963 | 1,963 | 1,933 | 1,934 | 12,100 |
2019/06/25 | 1,945 | 1,960 | 1,936 | 1,950 | 13,000 |
2019/06/24 | 1,935 | 1,942 | 1,925 | 1,931 | 10,700 |
2019/06/21 | 1,936 | 1,952 | 1,931 | 1,940 | 15,300 |
2019/06/20 | 1,942 | 1,954 | 1,930 | 1,943 | 9,200 |
2019/06/19 | 1,931 | 1,946 | 1,925 | 1,942 | 16,300 |
2019/06/18 | 1,964 | 1,969 | 1,924 | 1,925 | 21,100 |
2019/06/17 | 1,972 | 1,985 | 1,967 | 1,971 | 15,200 |
2019/06/14 | 1,968 | 1,978 | 1,959 | 1,971 | 14,100 |
2019/06/13 | 1,982 | 1,982 | 1,957 | 1,971 | 13,400 |
2019/06/12 | 1,995 | 1,995 | 1,982 | 1,982 | 10,800 |
2019/06/11 | 1,973 | 1,995 | 1,962 | 1,995 | 12,800 |
2019/06/10 | 1,986 | 1,987 | 1,965 | 1,978 | 15,600 |
2019/06/07 | 1,962 | 1,979 | 1,950 | 1,970 | 19,400 |
2019/06/06 | 1,973 | 1,982 | 1,961 | 1,969 | 11,800 |
2019/06/05 | 1,950 | 1,975 | 1,939 | 1,973 | 18,600 |
2019/06/04 | 1,931 | 1,937 | 1,917 | 1,930 | 10,400 |
2019/06/03 | 1,935 | 1,940 | 1,916 | 1,926 | 14,000 |
2019/05/31 | 1,957 | 1,957 | 1,935 | 1,937 | 13,500 |
2019/05/30 | 1,960 | 1,960 | 1,942 | 1,959 | 15,800 |
2019/05/29 | 1,986 | 1,986 | 1,955 | 1,970 | 16,200 |
2019/05/28 | 1,991 | 2,000 | 1,986 | 2,000 | 25,500 |
2019/05/27 | 1,990 | 2,003 | 1,986 | 1,991 | 11,700 |
2019/05/24 | 1,978 | 1,993 | 1,964 | 1,989 | 15,000 |
2019/05/23 | 1,951 | 1,975 | 1,951 | 1,973 | 12,000 |
2019/05/22 | 1,969 | 1,969 | 1,947 | 1,949 | 16,300 |
2019/05/21 | 1,965 | 1,968 | 1,943 | 1,963 | 21,900 |
2019/05/20 | 2,013 | 2,014 | 1,971 | 1,980 | 23,700 |
2019/05/17 | 1,969 | 1,999 | 1,952 | 1,999 | 34,100 |
2019/05/16 | 1,968 | 1,972 | 1,950 | 1,969 | 24,800 |
2019/05/15 | 1,946 | 1,951 | 1,920 | 1,951 | 22,200 |
2019/05/14 | 1,910 | 1,930 | 1,891 | 1,929 | 34,600 |
2019/05/13 | 1,949 | 1,970 | 1,930 | 1,939 | 21,400 |
2019/05/10 | 1,959 | 1,980 | 1,929 | 1,956 | 51,800 |
2019/05/09 | 2,011 | 2,012 | 1,944 | 1,961 | 73,500 |
2019/05/08 | 2,050 | 2,050 | 2,030 | 2,045 | 22,300 |
2019/05/07 | 2,067 | 2,073 | 2,050 | 2,056 | 22,900 |
2019/04/26 | 2,075 | 2,080 | 2,065 | 2,067 | 21,100 |
2019/04/25 | 2,067 | 2,092 | 2,059 | 2,084 | 40,400 |
2019/04/24 | 2,100 | 2,127 | 2,059 | 2,061 | 89,400 |
2019/04/23 | 2,135 | 2,163 | 2,135 | 2,163 | 19,700 |
2019/04/22 | 2,131 | 2,142 | 2,126 | 2,135 | 12,400 |
2019/04/19 | 2,151 | 2,151 | 2,131 | 2,137 | 6,500 |
2019/04/18 | 2,171 | 2,171 | 2,123 | 2,129 | 29,200 |
2019/04/17 | 2,171 | 2,176 | 2,151 | 2,168 | 18,100 |
2019/04/16 | 2,196 | 2,196 | 2,170 | 2,171 | 13,500 |
2019/04/15 | 2,160 | 2,198 | 2,160 | 2,197 | 31,000 |
2019/04/12 | 2,151 | 2,179 | 2,150 | 2,176 | 18,200 |
2019/04/11 | 2,147 | 2,153 | 2,136 | 2,150 | 11,800 |
2019/04/10 | 2,158 | 2,158 | 2,143 | 2,147 | 15,300 |
2019/04/09 | 2,180 | 2,180 | 2,152 | 2,159 | 21,500 |
2019/04/08 | 2,201 | 2,211 | 2,183 | 2,183 | 14,500 |
2019/04/05 | 2,205 | 2,221 | 2,194 | 2,205 | 15,400 |
2019/04/04 | 2,213 | 2,231 | 2,210 | 2,218 | 12,900 |
2019/04/03 | 2,190 | 2,234 | 2,183 | 2,231 | 23,800 |
2019/04/02 | 2,223 | 2,224 | 2,189 | 2,189 | 17,900 |
2019/04/01 | 2,205 | 2,235 | 2,192 | 2,224 | 31,700 |
2019/03/29 | 2,141 | 2,185 | 2,141 | 2,180 | 15,700 |
2019/03/28 | 2,198 | 2,198 | 2,131 | 2,139 | 48,300 |
2019/03/27 | 2,204 | 2,205 | 2,165 | 2,176 | 29,800 |
2019/03/26 | 2,185 | 2,210 | 2,170 | 2,204 | 59,100 |
2019/03/25 | 2,230 | 2,231 | 2,181 | 2,186 | 40,000 |
2019/03/22 | 2,243 | 2,262 | 2,234 | 2,260 | 16,100 |
2019/03/20 | 2,219 | 2,248 | 2,215 | 2,248 | 16,600 |
2019/03/19 | 2,251 | 2,251 | 2,221 | 2,221 | 14,800 |
2019/03/18 | 2,246 | 2,251 | 2,234 | 2,251 | 30,300 |
2019/03/15 | 2,218 | 2,247 | 2,217 | 2,247 | 29,900 |
2019/03/14 | 2,224 | 2,229 | 2,210 | 2,218 | 13,900 |
2019/03/13 | 2,224 | 2,245 | 2,210 | 2,213 | 15,800 |
2019/03/12 | 2,210 | 2,243 | 2,208 | 2,239 | 33,300 |
2019/03/11 | 2,205 | 2,214 | 2,201 | 2,210 | 14,200 |
2019/03/08 | 2,217 | 2,224 | 2,200 | 2,203 | 29,800 |
2019/03/07 | 2,226 | 2,240 | 2,223 | 2,240 | 23,800 |
2019/03/06 | 2,256 | 2,256 | 2,235 | 2,242 | 19,100 |
2019/03/05 | 2,260 | 2,276 | 2,248 | 2,269 | 17,200 |
2019/03/04 | 2,247 | 2,260 | 2,239 | 2,260 | 15,700 |
2019/03/01 | 2,246 | 2,257 | 2,235 | 2,246 | 13,600 |
2019/02/28 | 2,230 | 2,267 | 2,226 | 2,254 | 21,500 |
2019/02/27 | 2,231 | 2,241 | 2,223 | 2,228 | 24,000 |
2019/02/26 | 2,250 | 2,255 | 2,222 | 2,231 | 21,800 |
2019/02/25 | 2,263 | 2,278 | 2,251 | 2,251 | 21,200 |
2019/02/22 | 2,249 | 2,259 | 2,238 | 2,244 | 13,400 |
2019/02/21 | 2,254 | 2,264 | 2,248 | 2,250 | 13,200 |
2019/02/20 | 2,290 | 2,290 | 2,249 | 2,252 | 42,800 |
2019/02/19 | 2,330 | 2,334 | 2,299 | 2,301 | 18,400 |
2019/02/18 | 2,325 | 2,337 | 2,315 | 2,335 | 14,400 |
2019/02/15 | 2,330 | 2,330 | 2,306 | 2,326 | 19,300 |
2019/02/14 | 2,291 | 2,340 | 2,291 | 2,335 | 44,500 |
2019/02/13 | 2,277 | 2,288 | 2,269 | 2,281 | 17,000 |
2019/02/12 | 2,254 | 2,307 | 2,249 | 2,290 | 30,300 |
2019/02/08 | 2,254 | 2,271 | 2,229 | 2,230 | 20,800 |
2019/02/07 | 2,270 | 2,272 | 2,258 | 2,266 | 11,100 |
2019/02/06 | 2,289 | 2,289 | 2,269 | 2,279 | 12,900 |
2019/02/05 | 2,279 | 2,291 | 2,268 | 2,280 | 24,200 |
2019/02/04 | 2,256 | 2,294 | 2,254 | 2,284 | 23,400 |
2019/02/01 | 2,264 | 2,271 | 2,247 | 2,258 | 26,900 |
2019/01/31 | 2,264 | 2,265 | 2,238 | 2,239 | 17,400 |
2019/01/30 | 2,257 | 2,257 | 2,226 | 2,229 | 36,100 |
2019/01/29 | 2,220 | 2,251 | 2,219 | 2,236 | 19,000 |
2019/01/28 | 2,247 | 2,247 | 2,219 | 2,223 | 19,400 |
2019/01/25 | 2,279 | 2,287 | 2,244 | 2,247 | 25,700 |
2019/01/24 | 2,280 | 2,283 | 2,266 | 2,275 | 20,800 |
2019/01/23 | 2,287 | 2,292 | 2,282 | 2,285 | 12,100 |
2019/01/22 | 2,315 | 2,339 | 2,298 | 2,310 | 23,100 |
2019/01/21 | 2,315 | 2,315 | 2,285 | 2,309 | 19,900 |
2019/01/18 | 2,277 | 2,305 | 2,270 | 2,300 | 28,800 |
2019/01/17 | 2,266 | 2,290 | 2,258 | 2,278 | 32,400 |
2019/01/16 | 2,281 | 2,291 | 2,259 | 2,266 | 23,300 |
2019/01/15 | 2,278 | 2,309 | 2,260 | 2,274 | 43,200 |
2019/01/11 | 2,312 | 2,323 | 2,269 | 2,277 | 28,200 |
2019/01/10 | 2,289 | 2,315 | 2,268 | 2,311 | 32,600 |
2019/01/09 | 2,332 | 2,352 | 2,320 | 2,325 | 32,200 |
2019/01/08 | 2,322 | 2,345 | 2,315 | 2,329 | 31,600 |
2019/01/07 | 2,351 | 2,379 | 2,308 | 2,326 | 53,500 |
2019/01/04 | 2,258 | 2,279 | 2,216 | 2,278 | 47,500 |