不二家(2211)の株価時系列情報
不二家の株価(初値・高値・安値・終値・出来高)時系列情報
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 2,250 | 2,276 | 2,240 | 2,266 | 88,900 |
2021/12/29 | 2,270 | 2,270 | 2,240 | 2,250 | 344,200 |
2021/12/28 | 2,272 | 2,308 | 2,270 | 2,308 | 335,400 |
2021/12/27 | 2,306 | 2,308 | 2,290 | 2,292 | 165,800 |
2021/12/24 | 2,312 | 2,321 | 2,306 | 2,306 | 71,600 |
2021/12/23 | 2,318 | 2,318 | 2,307 | 2,308 | 63,900 |
2021/12/22 | 2,320 | 2,322 | 2,305 | 2,314 | 54,100 |
2021/12/21 | 2,323 | 2,323 | 2,310 | 2,319 | 63,600 |
2021/12/20 | 2,332 | 2,332 | 2,302 | 2,302 | 94,600 |
2021/12/17 | 2,338 | 2,341 | 2,320 | 2,324 | 120,900 |
2021/12/16 | 2,350 | 2,350 | 2,323 | 2,330 | 66,800 |
2021/12/15 | 2,333 | 2,347 | 2,331 | 2,335 | 51,900 |
2021/12/14 | 2,331 | 2,335 | 2,322 | 2,322 | 48,700 |
2021/12/13 | 2,326 | 2,332 | 2,311 | 2,318 | 76,400 |
2021/12/10 | 2,343 | 2,343 | 2,311 | 2,316 | 112,700 |
2021/12/09 | 2,363 | 2,363 | 2,334 | 2,342 | 164,900 |
2021/12/08 | 2,375 | 2,378 | 2,331 | 2,338 | 79,800 |
2021/12/07 | 2,334 | 2,373 | 2,322 | 2,367 | 88,200 |
2021/12/06 | 2,320 | 2,335 | 2,311 | 2,317 | 78,300 |
2021/12/03 | 2,257 | 2,296 | 2,257 | 2,296 | 54,400 |
2021/12/02 | 2,228 | 2,268 | 2,228 | 2,249 | 42,300 |
2021/12/01 | 2,230 | 2,248 | 2,225 | 2,234 | 36,400 |
2021/11/30 | 2,252 | 2,287 | 2,231 | 2,232 | 65,100 |
2021/11/29 | 2,245 | 2,260 | 2,230 | 2,239 | 79,800 |
2021/11/26 | 2,271 | 2,274 | 2,250 | 2,252 | 256,700 |
2021/11/25 | 2,284 | 2,293 | 2,263 | 2,263 | 43,500 |
2021/11/24 | 2,304 | 2,318 | 2,283 | 2,284 | 43,600 |
2021/11/22 | 2,289 | 2,312 | 2,280 | 2,303 | 46,900 |
2021/11/19 | 2,275 | 2,303 | 2,269 | 2,297 | 107,200 |
2021/11/18 | 2,298 | 2,331 | 2,262 | 2,273 | 75,600 |
2021/11/17 | 2,322 | 2,328 | 2,301 | 2,301 | 33,600 |
2021/11/16 | 2,320 | 2,322 | 2,306 | 2,312 | 26,400 |
2021/11/15 | 2,333 | 2,339 | 2,302 | 2,305 | 56,300 |
2021/11/12 | 2,319 | 2,335 | 2,318 | 2,334 | 77,000 |
2021/11/11 | 2,301 | 2,319 | 2,298 | 2,319 | 21,400 |
2021/11/10 | 2,300 | 2,313 | 2,288 | 2,311 | 25,700 |
2021/11/09 | 2,338 | 2,338 | 2,312 | 2,312 | 39,700 |
2021/11/08 | 2,366 | 2,371 | 2,336 | 2,343 | 49,800 |
2021/11/05 | 2,395 | 2,395 | 2,360 | 2,371 | 47,300 |
2021/11/04 | 2,400 | 2,400 | 2,378 | 2,397 | 29,700 |
2021/11/02 | 2,376 | 2,396 | 2,375 | 2,388 | 19,800 |
2021/11/01 | 2,367 | 2,394 | 2,361 | 2,391 | 39,700 |
2021/10/29 | 2,338 | 2,355 | 2,333 | 2,355 | 37,600 |
2021/10/28 | 2,332 | 2,358 | 2,324 | 2,329 | 47,900 |
2021/10/27 | 2,356 | 2,366 | 2,325 | 2,332 | 35,600 |
2021/10/26 | 2,400 | 2,420 | 2,338 | 2,346 | 129,400 |
2021/10/25 | 2,390 | 2,440 | 2,371 | 2,402 | 67,900 |
2021/10/22 | 2,383 | 2,400 | 2,373 | 2,393 | 35,700 |
2021/10/21 | 2,393 | 2,393 | 2,377 | 2,383 | 19,800 |
2021/10/20 | 2,400 | 2,407 | 2,392 | 2,393 | 16,300 |
2021/10/19 | 2,388 | 2,398 | 2,382 | 2,392 | 26,700 |
2021/10/18 | 2,386 | 2,389 | 2,375 | 2,389 | 17,800 |
2021/10/15 | 2,395 | 2,395 | 2,375 | 2,378 | 34,200 |
2021/10/14 | 2,364 | 2,380 | 2,360 | 2,380 | 17,300 |
2021/10/13 | 2,390 | 2,390 | 2,370 | 2,370 | 20,300 |
2021/10/12 | 2,403 | 2,403 | 2,382 | 2,382 | 18,300 |
2021/10/11 | 2,400 | 2,410 | 2,392 | 2,403 | 21,500 |
2021/10/08 | 2,364 | 2,408 | 2,364 | 2,387 | 26,500 |
2021/10/07 | 2,392 | 2,400 | 2,354 | 2,355 | 29,100 |
2021/10/06 | 2,409 | 2,425 | 2,381 | 2,386 | 23,500 |
2021/10/05 | 2,411 | 2,421 | 2,391 | 2,396 | 33,700 |
2021/10/04 | 2,403 | 2,450 | 2,403 | 2,448 | 40,200 |
2021/10/01 | 2,408 | 2,424 | 2,374 | 2,380 | 45,900 |
2021/09/30 | 2,424 | 2,450 | 2,421 | 2,434 | 25,500 |
2021/09/29 | 2,401 | 2,427 | 2,401 | 2,406 | 60,200 |
2021/09/28 | 2,450 | 2,451 | 2,411 | 2,451 | 28,000 |
2021/09/27 | 2,450 | 2,468 | 2,441 | 2,453 | 23,900 |
2021/09/24 | 2,441 | 2,463 | 2,418 | 2,456 | 41,100 |
2021/09/22 | 2,435 | 2,442 | 2,400 | 2,400 | 22,900 |
2021/09/21 | 2,430 | 2,470 | 2,423 | 2,436 | 31,100 |
2021/09/17 | 2,446 | 2,477 | 2,434 | 2,476 | 46,800 |
2021/09/16 | 2,444 | 2,446 | 2,417 | 2,442 | 22,400 |
2021/09/15 | 2,459 | 2,459 | 2,440 | 2,446 | 22,500 |
2021/09/14 | 2,449 | 2,462 | 2,431 | 2,462 | 40,500 |
2021/09/13 | 2,412 | 2,444 | 2,406 | 2,444 | 32,300 |
2021/09/10 | 2,387 | 2,412 | 2,383 | 2,412 | 25,300 |
2021/09/09 | 2,398 | 2,402 | 2,379 | 2,387 | 18,100 |
2021/09/08 | 2,395 | 2,423 | 2,387 | 2,398 | 43,200 |
2021/09/07 | 2,349 | 2,395 | 2,348 | 2,395 | 40,500 |
2021/09/06 | 2,352 | 2,354 | 2,338 | 2,344 | 14,400 |
2021/09/03 | 2,326 | 2,356 | 2,321 | 2,352 | 21,200 |
2021/09/02 | 2,350 | 2,354 | 2,318 | 2,318 | 10,200 |
2021/09/01 | 2,378 | 2,380 | 2,346 | 2,349 | 12,200 |
2021/08/31 | 2,360 | 2,378 | 2,350 | 2,378 | 19,800 |
2021/08/30 | 2,342 | 2,365 | 2,340 | 2,363 | 21,700 |
2021/08/27 | 2,312 | 2,331 | 2,311 | 2,331 | 9,800 |
2021/08/26 | 2,311 | 2,318 | 2,301 | 2,316 | 8,200 |
2021/08/25 | 2,328 | 2,332 | 2,310 | 2,310 | 12,500 |
2021/08/24 | 2,321 | 2,328 | 2,309 | 2,328 | 18,400 |
2021/08/23 | 2,272 | 2,321 | 2,272 | 2,313 | 39,300 |
2021/08/20 | 2,285 | 2,292 | 2,249 | 2,256 | 19,300 |
2021/08/19 | 2,262 | 2,284 | 2,260 | 2,279 | 13,200 |
2021/08/18 | 2,250 | 2,289 | 2,250 | 2,280 | 21,800 |
2021/08/17 | 2,234 | 2,270 | 2,234 | 2,256 | 19,500 |
2021/08/16 | 2,260 | 2,260 | 2,228 | 2,238 | 17,600 |
2021/08/13 | 2,250 | 2,265 | 2,239 | 2,265 | 16,700 |
2021/08/12 | 2,268 | 2,268 | 2,239 | 2,246 | 10,700 |
2021/08/11 | 2,241 | 2,250 | 2,234 | 2,249 | 12,900 |
2021/08/10 | 2,257 | 2,261 | 2,235 | 2,240 | 18,100 |
2021/08/06 | 2,235 | 2,260 | 2,235 | 2,256 | 20,000 |
2021/08/05 | 2,268 | 2,270 | 2,237 | 2,239 | 25,800 |
2021/08/04 | 2,290 | 2,290 | 2,252 | 2,268 | 30,000 |
2021/08/03 | 2,274 | 2,293 | 2,259 | 2,293 | 32,800 |
2021/08/02 | 2,256 | 2,292 | 2,235 | 2,291 | 51,100 |
2021/07/30 | 2,273 | 2,308 | 2,245 | 2,261 | 100,500 |
2021/07/29 | 2,221 | 2,249 | 2,192 | 2,229 | 152,900 |
2021/07/28 | 2,225 | 2,227 | 2,210 | 2,216 | 20,700 |
2021/07/27 | 2,208 | 2,235 | 2,208 | 2,229 | 33,200 |
2021/07/26 | 2,180 | 2,222 | 2,178 | 2,208 | 48,400 |
2021/07/21 | 2,150 | 2,151 | 2,130 | 2,144 | 26,200 |
2021/07/20 | 2,136 | 2,139 | 2,125 | 2,139 | 27,800 |
2021/07/19 | 2,159 | 2,160 | 2,141 | 2,145 | 29,400 |
2021/07/16 | 2,170 | 2,179 | 2,158 | 2,166 | 27,500 |
2021/07/15 | 2,223 | 2,228 | 2,171 | 2,174 | 36,800 |
2021/07/14 | 2,225 | 2,233 | 2,213 | 2,230 | 22,400 |
2021/07/13 | 2,199 | 2,227 | 2,195 | 2,225 | 40,400 |
2021/07/12 | 2,196 | 2,222 | 2,195 | 2,222 | 20,900 |
2021/07/09 | 2,195 | 2,210 | 2,154 | 2,183 | 92,200 |
2021/07/08 | 2,240 | 2,244 | 2,221 | 2,221 | 47,300 |
2021/07/07 | 2,209 | 2,239 | 2,199 | 2,237 | 27,500 |
2021/07/06 | 2,219 | 2,235 | 2,212 | 2,213 | 20,700 |
2021/07/05 | 2,200 | 2,240 | 2,195 | 2,215 | 45,700 |
2021/07/02 | 2,149 | 2,189 | 2,149 | 2,189 | 18,200 |
2021/07/01 | 2,150 | 2,177 | 2,144 | 2,146 | 32,800 |
2021/06/30 | 2,173 | 2,173 | 2,138 | 2,138 | 24,300 |
2021/06/29 | 2,165 | 2,170 | 2,132 | 2,161 | 36,500 |
2021/06/28 | 2,185 | 2,192 | 2,175 | 2,185 | 31,800 |
2021/06/25 | 2,179 | 2,191 | 2,174 | 2,185 | 17,100 |
2021/06/24 | 2,181 | 2,181 | 2,167 | 2,167 | 11,900 |
2021/06/23 | 2,189 | 2,191 | 2,171 | 2,183 | 20,200 |
2021/06/22 | 2,169 | 2,197 | 2,160 | 2,197 | 21,400 |
2021/06/21 | 2,151 | 2,160 | 2,130 | 2,142 | 36,300 |
2021/06/18 | 2,172 | 2,205 | 2,163 | 2,173 | 45,400 |
2021/06/17 | 2,163 | 2,169 | 2,156 | 2,160 | 16,800 |
2021/06/16 | 2,173 | 2,185 | 2,170 | 2,174 | 24,200 |
2021/06/15 | 2,184 | 2,187 | 2,171 | 2,179 | 19,700 |
2021/06/14 | 2,200 | 2,200 | 2,180 | 2,188 | 12,500 |
2021/06/11 | 2,191 | 2,204 | 2,182 | 2,182 | 24,600 |
2021/06/10 | 2,195 | 2,195 | 2,181 | 2,191 | 16,400 |
2021/06/09 | 2,181 | 2,197 | 2,181 | 2,191 | 16,900 |
2021/06/08 | 2,172 | 2,186 | 2,170 | 2,186 | 14,900 |
2021/06/07 | 2,168 | 2,172 | 2,153 | 2,172 | 20,200 |
2021/06/04 | 2,152 | 2,157 | 2,132 | 2,157 | 21,400 |
2021/06/03 | 2,120 | 2,150 | 2,115 | 2,147 | 32,800 |
2021/06/02 | 2,120 | 2,129 | 2,103 | 2,114 | 18,900 |
2021/06/01 | 2,111 | 2,122 | 2,104 | 2,120 | 14,800 |
2021/05/31 | 2,120 | 2,132 | 2,101 | 2,103 | 18,800 |
2021/05/28 | 2,107 | 2,124 | 2,099 | 2,120 | 22,800 |
2021/05/27 | 2,116 | 2,128 | 2,087 | 2,087 | 46,000 |
2021/05/26 | 2,120 | 2,130 | 2,115 | 2,119 | 14,200 |
2021/05/25 | 2,155 | 2,156 | 2,124 | 2,124 | 18,200 |
2021/05/24 | 2,131 | 2,147 | 2,125 | 2,138 | 12,000 |
2021/05/21 | 2,132 | 2,148 | 2,128 | 2,135 | 17,300 |
2021/05/20 | 2,121 | 2,154 | 2,121 | 2,143 | 21,100 |
2021/05/19 | 2,126 | 2,137 | 2,120 | 2,126 | 17,800 |
2021/05/18 | 2,150 | 2,160 | 2,125 | 2,132 | 44,200 |
2021/05/17 | 2,160 | 2,171 | 2,144 | 2,150 | 19,300 |
2021/05/14 | 2,133 | 2,170 | 2,133 | 2,160 | 21,900 |
2021/05/13 | 2,128 | 2,157 | 2,113 | 2,116 | 30,700 |
2021/05/12 | 2,156 | 2,169 | 2,127 | 2,136 | 33,800 |
2021/05/11 | 2,180 | 2,190 | 2,157 | 2,157 | 27,200 |
2021/05/10 | 2,149 | 2,181 | 2,142 | 2,180 | 26,500 |
2021/05/07 | 2,148 | 2,173 | 2,141 | 2,141 | 34,000 |
2021/05/06 | 2,158 | 2,185 | 2,145 | 2,145 | 32,900 |
2021/04/30 | 2,169 | 2,181 | 2,140 | 2,143 | 48,300 |
2021/04/28 | 2,150 | 2,205 | 2,145 | 2,169 | 74,400 |
2021/04/27 | 2,150 | 2,176 | 2,128 | 2,155 | 49,700 |
2021/04/26 | 2,190 | 2,192 | 2,166 | 2,166 | 28,200 |
2021/04/23 | 2,180 | 2,206 | 2,163 | 2,200 | 19,200 |
2021/04/22 | 2,190 | 2,210 | 2,182 | 2,184 | 23,700 |
2021/04/21 | 2,210 | 2,215 | 2,180 | 2,190 | 35,900 |
2021/04/20 | 2,211 | 2,231 | 2,210 | 2,211 | 22,700 |
2021/04/19 | 2,230 | 2,235 | 2,210 | 2,220 | 18,800 |
2021/04/16 | 2,219 | 2,229 | 2,214 | 2,227 | 9,700 |
2021/04/15 | 2,213 | 2,227 | 2,212 | 2,219 | 14,100 |
2021/04/14 | 2,205 | 2,217 | 2,200 | 2,213 | 25,100 |
2021/04/13 | 2,244 | 2,250 | 2,203 | 2,203 | 36,800 |
2021/04/12 | 2,213 | 2,249 | 2,213 | 2,244 | 19,700 |
2021/04/09 | 2,202 | 2,230 | 2,190 | 2,218 | 27,500 |
2021/04/08 | 2,245 | 2,245 | 2,200 | 2,200 | 53,900 |
2021/04/07 | 2,245 | 2,264 | 2,242 | 2,247 | 19,900 |
2021/04/06 | 2,258 | 2,279 | 2,236 | 2,237 | 30,800 |
2021/04/05 | 2,262 | 2,273 | 2,253 | 2,255 | 31,800 |
2021/04/02 | 2,261 | 2,275 | 2,260 | 2,262 | 14,700 |
2021/04/01 | 2,270 | 2,280 | 2,249 | 2,261 | 33,900 |
2021/03/31 | 2,307 | 2,318 | 2,269 | 2,269 | 30,900 |
2021/03/30 | 2,368 | 2,368 | 2,316 | 2,318 | 28,400 |
2021/03/29 | 2,352 | 2,378 | 2,345 | 2,368 | 44,500 |
2021/03/26 | 2,338 | 2,353 | 2,301 | 2,347 | 38,400 |
2021/03/25 | 2,302 | 2,323 | 2,296 | 2,303 | 45,400 |
2021/03/24 | 2,330 | 2,330 | 2,282 | 2,283 | 31,000 |
2021/03/23 | 2,352 | 2,365 | 2,335 | 2,336 | 28,700 |
2021/03/22 | 2,341 | 2,362 | 2,332 | 2,352 | 25,100 |
2021/03/19 | 2,349 | 2,369 | 2,341 | 2,369 | 37,200 |
2021/03/18 | 2,366 | 2,366 | 2,341 | 2,354 | 29,700 |
2021/03/17 | 2,321 | 2,367 | 2,315 | 2,366 | 41,400 |
2021/03/16 | 2,310 | 2,328 | 2,304 | 2,328 | 26,100 |
2021/03/15 | 2,294 | 2,325 | 2,294 | 2,325 | 24,000 |
2021/03/12 | 2,303 | 2,303 | 2,272 | 2,294 | 28,900 |
2021/03/11 | 2,305 | 2,319 | 2,297 | 2,309 | 27,700 |
2021/03/10 | 2,323 | 2,330 | 2,305 | 2,313 | 30,100 |
2021/03/09 | 2,289 | 2,318 | 2,272 | 2,311 | 32,200 |
2021/03/08 | 2,270 | 2,286 | 2,264 | 2,276 | 35,900 |
2021/03/05 | 2,250 | 2,282 | 2,242 | 2,276 | 32,100 |
2021/03/04 | 2,257 | 2,276 | 2,240 | 2,256 | 31,500 |
2021/03/03 | 2,274 | 2,288 | 2,264 | 2,280 | 21,900 |
2021/03/02 | 2,296 | 2,296 | 2,255 | 2,263 | 37,700 |
2021/03/01 | 2,262 | 2,315 | 2,262 | 2,309 | 42,900 |
2021/02/26 | 2,276 | 2,285 | 2,255 | 2,255 | 52,100 |
2021/02/25 | 2,283 | 2,293 | 2,268 | 2,276 | 21,400 |
2021/02/24 | 2,274 | 2,286 | 2,268 | 2,274 | 28,200 |
2021/02/22 | 2,321 | 2,321 | 2,278 | 2,278 | 21,600 |
2021/02/19 | 2,301 | 2,325 | 2,281 | 2,295 | 28,200 |
2021/02/18 | 2,344 | 2,344 | 2,300 | 2,301 | 33,100 |
2021/02/17 | 2,365 | 2,365 | 2,337 | 2,347 | 22,800 |
2021/02/16 | 2,404 | 2,404 | 2,370 | 2,373 | 28,300 |
2021/02/15 | 2,389 | 2,405 | 2,366 | 2,402 | 51,800 |
2021/02/12 | 2,401 | 2,409 | 2,380 | 2,385 | 33,700 |
2021/02/10 | 2,398 | 2,432 | 2,365 | 2,381 | 51,000 |
2021/02/09 | 2,390 | 2,390 | 2,353 | 2,367 | 22,500 |
2021/02/08 | 2,341 | 2,380 | 2,341 | 2,380 | 26,500 |
2021/02/05 | 2,344 | 2,355 | 2,336 | 2,352 | 21,600 |
2021/02/04 | 2,355 | 2,355 | 2,328 | 2,344 | 20,300 |
2021/02/03 | 2,340 | 2,366 | 2,337 | 2,355 | 36,900 |
2021/02/02 | 2,297 | 2,330 | 2,289 | 2,330 | 39,900 |
2021/02/01 | 2,261 | 2,297 | 2,261 | 2,292 | 24,800 |
2021/01/29 | 2,292 | 2,298 | 2,257 | 2,264 | 22,000 |
2021/01/28 | 2,250 | 2,297 | 2,246 | 2,288 | 46,200 |
2021/01/27 | 2,280 | 2,283 | 2,264 | 2,270 | 22,100 |
2021/01/26 | 2,240 | 2,270 | 2,225 | 2,270 | 34,900 |
2021/01/25 | 2,230 | 2,243 | 2,220 | 2,243 | 15,300 |
2021/01/22 | 2,214 | 2,232 | 2,211 | 2,224 | 46,900 |
2021/01/21 | 2,222 | 2,243 | 2,218 | 2,223 | 36,200 |
2021/01/20 | 2,250 | 2,250 | 2,213 | 2,225 | 37,000 |
2021/01/19 | 2,258 | 2,277 | 2,255 | 2,256 | 23,200 |
2021/01/18 | 2,270 | 2,274 | 2,260 | 2,265 | 21,100 |
2021/01/15 | 2,290 | 2,290 | 2,270 | 2,270 | 29,800 |
2021/01/14 | 2,276 | 2,290 | 2,263 | 2,286 | 43,300 |
2021/01/13 | 2,309 | 2,309 | 2,272 | 2,283 | 44,600 |
2021/01/12 | 2,317 | 2,323 | 2,305 | 2,321 | 28,400 |
2021/01/08 | 2,305 | 2,337 | 2,292 | 2,337 | 45,100 |
2021/01/07 | 2,314 | 2,325 | 2,300 | 2,300 | 35,900 |
2021/01/06 | 2,282 | 2,306 | 2,272 | 2,305 | 34,000 |
2021/01/05 | 2,280 | 2,291 | 2,272 | 2,279 | 42,500 |
2021/01/04 | 2,350 | 2,366 | 2,279 | 2,280 | 64,500 |