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 |
|---|---|---|---|---|---|
| 2024/12/11 | 2,649 | 2,666 | 2,646 | 2,664 | 64,900 |
| 2024/12/10 | 2,627 | 2,643 | 2,620 | 2,639 | 73,400 |
| 2024/12/09 | 2,632 | 2,636 | 2,627 | 2,627 | 95,400 |
| 2024/12/06 | 2,650 | 2,651 | 2,632 | 2,632 | 126,500 |
| 2024/12/05 | 2,658 | 2,663 | 2,650 | 2,650 | 67,600 |
| 2024/12/04 | 2,658 | 2,663 | 2,655 | 2,658 | 45,600 |
| 2024/12/03 | 2,675 | 2,680 | 2,658 | 2,661 | 70,700 |
| 2024/12/02 | 2,678 | 2,684 | 2,671 | 2,671 | 49,100 |
| 2024/11/29 | 2,689 | 2,697 | 2,678 | 2,678 | 37,600 |
| 2024/11/28 | 2,682 | 2,703 | 2,682 | 2,688 | 39,100 |
| 2024/11/27 | 2,705 | 2,710 | 2,666 | 2,675 | 71,500 |
| 2024/11/26 | 2,693 | 2,701 | 2,682 | 2,690 | 33,200 |
| 2024/11/25 | 2,684 | 2,696 | 2,676 | 2,676 | 38,700 |
| 2024/11/22 | 2,673 | 2,679 | 2,660 | 2,676 | 19,500 |
| 2024/11/21 | 2,675 | 2,688 | 2,668 | 2,668 | 29,500 |
| 2024/11/20 | 2,660 | 2,668 | 2,649 | 2,668 | 23,100 |
| 2024/11/19 | 2,665 | 2,675 | 2,660 | 2,660 | 22,100 |
| 2024/11/18 | 2,663 | 2,669 | 2,647 | 2,660 | 27,900 |
| 2024/11/15 | 2,660 | 2,666 | 2,651 | 2,651 | 29,400 |
| 2024/11/14 | 2,650 | 2,676 | 2,638 | 2,664 | 46,200 |
| 2024/11/13 | 2,658 | 2,663 | 2,646 | 2,649 | 52,000 |
| 2024/11/12 | 2,658 | 2,674 | 2,645 | 2,645 | 86,200 |
| 2024/11/11 | 2,669 | 2,671 | 2,642 | 2,642 | 119,800 |
| 2024/11/08 | 2,684 | 2,693 | 2,661 | 2,661 | 90,000 |
| 2024/11/07 | 2,673 | 2,699 | 2,666 | 2,680 | 82,200 |
| 2024/11/06 | 2,650 | 2,668 | 2,648 | 2,658 | 69,800 |
| 2024/11/05 | 2,648 | 2,671 | 2,648 | 2,651 | 84,500 |
| 2024/11/01 | 2,644 | 2,664 | 2,636 | 2,648 | 72,100 |
| 2024/10/31 | 2,639 | 2,663 | 2,631 | 2,660 | 78,800 |
| 2024/10/30 | 2,640 | 2,654 | 2,625 | 2,633 | 108,900 |
| 2024/10/29 | 2,615 | 2,644 | 2,573 | 2,621 | 114,200 |
| 2024/10/28 | 2,621 | 2,647 | 2,620 | 2,644 | 78,700 |
| 2024/10/25 | 2,615 | 2,622 | 2,605 | 2,614 | 32,900 |
| 2024/10/24 | 2,635 | 2,635 | 2,613 | 2,615 | 53,500 |
| 2024/10/23 | 2,662 | 2,675 | 2,635 | 2,635 | 33,500 |
| 2024/10/22 | 2,690 | 2,699 | 2,662 | 2,662 | 32,700 |
| 2024/10/21 | 2,698 | 2,706 | 2,687 | 2,688 | 24,700 |
| 2024/10/18 | 2,708 | 2,717 | 2,689 | 2,694 | 31,900 |
| 2024/10/17 | 2,710 | 2,721 | 2,700 | 2,700 | 23,600 |
| 2024/10/16 | 2,720 | 2,730 | 2,710 | 2,710 | 20,000 |
| 2024/10/15 | 2,723 | 2,725 | 2,701 | 2,708 | 35,200 |
| 2024/10/11 | 2,713 | 2,722 | 2,705 | 2,711 | 23,000 |
| 2024/10/10 | 2,728 | 2,739 | 2,711 | 2,720 | 18,900 |
| 2024/10/09 | 2,720 | 2,733 | 2,715 | 2,723 | 19,100 |
| 2024/10/08 | 2,714 | 2,715 | 2,690 | 2,697 | 23,500 |
| 2024/10/07 | 2,739 | 2,745 | 2,718 | 2,720 | 30,800 |
| 2024/10/04 | 2,762 | 2,767 | 2,739 | 2,739 | 32,900 |
| 2024/10/03 | 2,770 | 2,780 | 2,760 | 2,764 | 15,900 |
| 2024/10/02 | 2,765 | 2,788 | 2,755 | 2,765 | 27,900 |
| 2024/10/01 | 2,776 | 2,790 | 2,768 | 2,772 | 19,700 |
| 2024/09/30 | 2,748 | 2,785 | 2,721 | 2,770 | 34,800 |
| 2024/09/27 | 2,800 | 2,810 | 2,785 | 2,788 | 34,500 |
| 2024/09/26 | 2,775 | 2,800 | 2,770 | 2,800 | 33,300 |
| 2024/09/25 | 2,775 | 2,783 | 2,750 | 2,772 | 22,800 |
| 2024/09/24 | 2,791 | 2,800 | 2,776 | 2,786 | 30,800 |
| 2024/09/20 | 2,758 | 2,795 | 2,756 | 2,791 | 43,300 |
| 2024/09/19 | 2,722 | 2,760 | 2,722 | 2,751 | 35,900 |
| 2024/09/18 | 2,718 | 2,721 | 2,702 | 2,721 | 13,500 |
| 2024/09/17 | 2,700 | 2,719 | 2,687 | 2,718 | 33,900 |
| 2024/09/13 | 2,677 | 2,700 | 2,673 | 2,684 | 36,200 |
| 2024/09/12 | 2,649 | 2,681 | 2,645 | 2,671 | 21,600 |
| 2024/09/11 | 2,640 | 2,648 | 2,620 | 2,626 | 19,600 |
| 2024/09/10 | 2,646 | 2,659 | 2,640 | 2,647 | 12,300 |
| 2024/09/09 | 2,643 | 2,659 | 2,635 | 2,647 | 21,700 |
| 2024/09/06 | 2,643 | 2,668 | 2,641 | 2,660 | 20,400 |
| 2024/09/05 | 2,629 | 2,648 | 2,621 | 2,643 | 11,300 |
| 2024/09/04 | 2,621 | 2,653 | 2,620 | 2,625 | 18,100 |
| 2024/09/03 | 2,625 | 2,660 | 2,625 | 2,649 | 10,600 |
| 2024/09/02 | 2,641 | 2,645 | 2,616 | 2,639 | 13,100 |
| 2024/08/30 | 2,656 | 2,668 | 2,641 | 2,641 | 23,900 |
| 2024/08/29 | 2,669 | 2,669 | 2,652 | 2,657 | 12,100 |
| 2024/08/28 | 2,675 | 2,679 | 2,656 | 2,669 | 7,300 |
| 2024/08/27 | 2,669 | 2,679 | 2,663 | 2,675 | 10,300 |
| 2024/08/26 | 2,683 | 2,687 | 2,669 | 2,679 | 11,700 |
| 2024/08/23 | 2,688 | 2,700 | 2,681 | 2,691 | 18,600 |
| 2024/08/22 | 2,665 | 2,678 | 2,651 | 2,678 | 13,000 |
| 2024/08/21 | 2,637 | 2,651 | 2,631 | 2,645 | 17,800 |
| 2024/08/20 | 2,580 | 2,617 | 2,580 | 2,608 | 12,700 |
| 2024/08/19 | 2,600 | 2,606 | 2,578 | 2,578 | 14,900 |
| 2024/08/16 | 2,605 | 2,605 | 2,577 | 2,594 | 17,700 |
| 2024/08/15 | 2,612 | 2,612 | 2,571 | 2,590 | 23,200 |
| 2024/08/14 | 2,606 | 2,622 | 2,595 | 2,612 | 22,100 |
| 2024/08/13 | 2,609 | 2,612 | 2,592 | 2,611 | 10,500 |
| 2024/08/09 | 2,629 | 2,629 | 2,576 | 2,609 | 32,200 |
| 2024/08/08 | 2,578 | 2,618 | 2,576 | 2,591 | 20,800 |
| 2024/08/07 | 2,591 | 2,627 | 2,574 | 2,591 | 23,800 |
| 2024/08/06 | 2,512 | 2,619 | 2,512 | 2,580 | 53,700 |
| 2024/08/05 | 2,570 | 2,618 | 2,481 | 2,510 | 51,900 |
| 2024/08/02 | 2,601 | 2,636 | 2,601 | 2,614 | 46,500 |
| 2024/08/01 | 2,705 | 2,705 | 2,650 | 2,651 | 28,500 |
| 2024/07/31 | 2,662 | 2,721 | 2,662 | 2,720 | 26,200 |
| 2024/07/30 | 2,685 | 2,703 | 2,661 | 2,683 | 81,700 |
| 2024/07/29 | 2,707 | 2,768 | 2,705 | 2,767 | 65,900 |
| 2024/07/26 | 2,682 | 2,697 | 2,667 | 2,690 | 22,700 |
| 2024/07/25 | 2,666 | 2,691 | 2,647 | 2,687 | 32,300 |
| 2024/07/24 | 2,719 | 2,719 | 2,676 | 2,687 | 28,000 |
| 2024/07/23 | 2,674 | 2,719 | 2,670 | 2,719 | 35,200 |
| 2024/07/22 | 2,699 | 2,706 | 2,665 | 2,674 | 31,300 |
| 2024/07/19 | 2,695 | 2,695 | 2,666 | 2,675 | 14,100 |
| 2024/07/18 | 2,675 | 2,706 | 2,671 | 2,693 | 36,000 |
| 2024/07/17 | 2,670 | 2,680 | 2,664 | 2,680 | 21,800 |
| 2024/07/16 | 2,675 | 2,675 | 2,651 | 2,661 | 21,800 |
| 2024/07/12 | 2,625 | 2,674 | 2,625 | 2,666 | 35,700 |
| 2024/07/11 | 2,637 | 2,653 | 2,630 | 2,639 | 25,300 |
| 2024/07/10 | 2,630 | 2,640 | 2,621 | 2,627 | 18,600 |
| 2024/07/09 | 2,642 | 2,648 | 2,630 | 2,638 | 15,400 |
| 2024/07/08 | 2,637 | 2,649 | 2,630 | 2,642 | 16,400 |
| 2024/07/05 | 2,643 | 2,643 | 2,611 | 2,630 | 24,200 |
| 2024/07/04 | 2,651 | 2,657 | 2,637 | 2,643 | 19,700 |
| 2024/07/03 | 2,642 | 2,654 | 2,640 | 2,645 | 19,300 |
| 2024/07/02 | 2,635 | 2,647 | 2,628 | 2,642 | 22,200 |
| 2024/07/01 | 2,614 | 2,635 | 2,613 | 2,628 | 20,500 |
| 2024/06/28 | 2,655 | 2,655 | 2,607 | 2,614 | 27,700 |
| 2024/06/27 | 2,641 | 2,658 | 2,629 | 2,651 | 23,200 |
| 2024/06/26 | 2,656 | 2,661 | 2,635 | 2,651 | 41,100 |
| 2024/06/25 | 2,621 | 2,666 | 2,621 | 2,659 | 66,600 |
| 2024/06/24 | 2,602 | 2,615 | 2,593 | 2,615 | 38,800 |
| 2024/06/21 | 2,594 | 2,603 | 2,580 | 2,587 | 33,200 |
| 2024/06/20 | 2,585 | 2,606 | 2,585 | 2,592 | 36,800 |
| 2024/06/19 | 2,572 | 2,586 | 2,571 | 2,578 | 18,000 |
| 2024/06/18 | 2,570 | 2,594 | 2,568 | 2,580 | 34,300 |
| 2024/06/17 | 2,542 | 2,571 | 2,535 | 2,564 | 48,200 |
| 2024/06/14 | 2,511 | 2,544 | 2,511 | 2,540 | 38,700 |
| 2024/06/13 | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 |
| 2024/06/12 | 2,523 | 2,535 | 2,520 | 2,528 | 15,600 |
| 2024/06/11 | 2,525 | 2,539 | 2,522 | 2,523 | 12,100 |
| 2024/06/10 | 2,520 | 2,539 | 2,520 | 2,533 | 20,100 |
| 2024/06/07 | 2,523 | 2,529 | 2,511 | 2,525 | 14,400 |
| 2024/06/06 | 2,533 | 2,533 | 2,515 | 2,523 | 15,500 |
| 2024/06/05 | 2,525 | 2,538 | 2,521 | 2,536 | 24,600 |
| 2024/06/04 | 2,510 | 2,525 | 2,501 | 2,525 | 26,500 |
| 2024/06/03 | 2,502 | 2,517 | 2,500 | 2,508 | 23,100 |
| 2024/05/31 | 2,510 | 2,510 | 2,492 | 2,494 | 34,300 |
| 2024/05/30 | 2,476 | 2,504 | 2,474 | 2,504 | 27,200 |
| 2024/05/29 | 2,476 | 2,492 | 2,476 | 2,481 | 11,800 |
| 2024/05/28 | 2,484 | 2,486 | 2,474 | 2,476 | 12,700 |
| 2024/05/27 | 2,483 | 2,485 | 2,475 | 2,485 | 11,900 |
| 2024/05/24 | 2,475 | 2,484 | 2,464 | 2,484 | 16,000 |
| 2024/05/23 | 2,465 | 2,480 | 2,462 | 2,477 | 10,900 |
| 2024/05/22 | 2,476 | 2,484 | 2,466 | 2,470 | 18,800 |
| 2024/05/21 | 2,476 | 2,476 | 2,464 | 2,474 | 11,000 |
| 2024/05/20 | 2,470 | 2,473 | 2,463 | 2,469 | 15,800 |
| 2024/05/17 | 2,461 | 2,476 | 2,459 | 2,476 | 12,600 |
| 2024/05/16 | 2,469 | 2,469 | 2,455 | 2,461 | 11,900 |
| 2024/05/15 | 2,473 | 2,474 | 2,464 | 2,465 | 17,700 |
| 2024/05/14 | 2,461 | 2,469 | 2,457 | 2,469 | 16,200 |
| 2024/05/13 | 2,454 | 2,469 | 2,446 | 2,465 | 19,700 |
| 2024/05/10 | 2,454 | 2,455 | 2,442 | 2,454 | 26,700 |
| 2024/05/09 | 2,458 | 2,461 | 2,444 | 2,454 | 33,200 |
| 2024/05/08 | 2,464 | 2,476 | 2,456 | 2,458 | 22,100 |
| 2024/05/07 | 2,482 | 2,482 | 2,456 | 2,464 | 22,800 |
| 2024/05/02 | 2,486 | 2,489 | 2,463 | 2,467 | 18,300 |
| 2024/05/01 | 2,480 | 2,487 | 2,463 | 2,487 | 13,600 |
| 2024/04/30 | 2,470 | 2,484 | 2,461 | 2,481 | 20,200 |
| 2024/04/26 | 2,465 | 2,476 | 2,446 | 2,470 | 31,100 |
| 2024/04/25 | 2,490 | 2,490 | 2,461 | 2,465 | 29,700 |
| 2024/04/24 | 2,490 | 2,490 | 2,469 | 2,480 | 36,800 |
| 2024/04/23 | 2,464 | 2,483 | 2,463 | 2,481 | 14,900 |
| 2024/04/22 | 2,451 | 2,472 | 2,451 | 2,463 | 19,300 |
| 2024/04/19 | 2,462 | 2,462 | 2,435 | 2,447 | 30,700 |
| 2024/04/18 | 2,443 | 2,464 | 2,443 | 2,451 | 18,000 |
| 2024/04/17 | 2,487 | 2,487 | 2,442 | 2,443 | 38,500 |
| 2024/04/16 | 2,488 | 2,491 | 2,475 | 2,475 | 20,800 |
| 2024/04/15 | 2,494 | 2,497 | 2,489 | 2,493 | 14,400 |
| 2024/04/12 | 2,494 | 2,499 | 2,490 | 2,497 | 21,200 |
| 2024/04/11 | 2,485 | 2,496 | 2,476 | 2,494 | 21,000 |
| 2024/04/10 | 2,500 | 2,509 | 2,477 | 2,488 | 30,600 |
| 2024/04/09 | 2,507 | 2,507 | 2,496 | 2,501 | 19,100 |
| 2024/04/08 | 2,502 | 2,510 | 2,501 | 2,507 | 20,600 |
| 2024/04/05 | 2,487 | 2,503 | 2,485 | 2,498 | 23,200 |
| 2024/04/04 | 2,480 | 2,497 | 2,478 | 2,493 | 26,300 |
| 2024/04/03 | 2,477 | 2,491 | 2,475 | 2,486 | 28,100 |
| 2024/04/02 | 2,502 | 2,502 | 2,478 | 2,482 | 26,200 |
| 2024/04/01 | 2,500 | 2,517 | 2,497 | 2,502 | 26,600 |
| 2024/03/29 | 2,485 | 2,502 | 2,485 | 2,498 | 22,600 |
| 2024/03/28 | 2,506 | 2,506 | 2,482 | 2,495 | 25,500 |
| 2024/03/27 | 2,503 | 2,513 | 2,501 | 2,506 | 39,700 |
| 2024/03/26 | 2,493 | 2,506 | 2,483 | 2,500 | 41,200 |
| 2024/03/25 | 2,486 | 2,497 | 2,481 | 2,487 | 28,100 |
| 2024/03/22 | 2,475 | 2,487 | 2,471 | 2,483 | 21,300 |
| 2024/03/21 | 2,495 | 2,495 | 2,473 | 2,474 | 28,800 |
| 2024/03/19 | 2,488 | 2,495 | 2,476 | 2,485 | 19,200 |
| 2024/03/18 | 2,485 | 2,498 | 2,480 | 2,487 | 27,600 |
| 2024/03/15 | 2,478 | 2,493 | 2,472 | 2,484 | 35,500 |
| 2024/03/14 | 2,476 | 2,479 | 2,463 | 2,478 | 21,500 |
| 2024/03/13 | 2,471 | 2,482 | 2,455 | 2,461 | 32,500 |
| 2024/03/12 | 2,450 | 2,470 | 2,437 | 2,470 | 35,500 |
| 2024/03/11 | 2,444 | 2,459 | 2,438 | 2,447 | 38,200 |
| 2024/03/08 | 2,438 | 2,456 | 2,438 | 2,443 | 53,300 |
| 2024/03/07 | 2,459 | 2,461 | 2,436 | 2,443 | 56,600 |
| 2024/03/06 | 2,447 | 2,459 | 2,443 | 2,443 | 37,300 |
| 2024/03/05 | 2,447 | 2,459 | 2,427 | 2,451 | 47,400 |
| 2024/03/04 | 2,452 | 2,470 | 2,444 | 2,447 | 48,400 |
| 2024/03/01 | 2,466 | 2,472 | 2,445 | 2,449 | 50,200 |
| 2024/02/29 | 2,475 | 2,486 | 2,465 | 2,466 | 34,700 |
| 2024/02/28 | 2,486 | 2,498 | 2,478 | 2,478 | 24,400 |
| 2024/02/27 | 2,491 | 2,504 | 2,487 | 2,487 | 26,700 |
| 2024/02/26 | 2,500 | 2,505 | 2,490 | 2,494 | 21,800 |
| 2024/02/22 | 2,520 | 2,520 | 2,496 | 2,504 | 28,900 |
| 2024/02/21 | 2,502 | 2,511 | 2,485 | 2,504 | 20,400 |
| 2024/02/20 | 2,506 | 2,528 | 2,506 | 2,510 | 44,000 |
| 2024/02/19 | 2,494 | 2,508 | 2,486 | 2,507 | 26,700 |
| 2024/02/16 | 2,501 | 2,507 | 2,483 | 2,494 | 38,000 |
| 2024/02/15 | 2,477 | 2,502 | 2,456 | 2,501 | 58,000 |
| 2024/02/14 | 2,475 | 2,540 | 2,470 | 2,488 | 127,600 |
| 2024/02/13 | 2,460 | 2,470 | 2,443 | 2,451 | 86,600 |
| 2024/02/09 | 2,450 | 2,466 | 2,441 | 2,460 | 27,900 |
| 2024/02/08 | 2,452 | 2,460 | 2,437 | 2,456 | 45,300 |
| 2024/02/07 | 2,463 | 2,474 | 2,455 | 2,461 | 31,500 |
| 2024/02/06 | 2,466 | 2,482 | 2,464 | 2,466 | 31,200 |
| 2024/02/05 | 2,466 | 2,482 | 2,464 | 2,471 | 24,500 |
| 2024/02/02 | 2,487 | 2,487 | 2,464 | 2,468 | 28,000 |
| 2024/02/01 | 2,479 | 2,488 | 2,469 | 2,486 | 42,700 |
| 2024/01/31 | 2,480 | 2,485 | 2,469 | 2,479 | 52,000 |
| 2024/01/30 | 2,473 | 2,481 | 2,461 | 2,461 | 67,600 |
| 2024/01/29 | 2,475 | 2,481 | 2,447 | 2,449 | 137,100 |
| 2024/01/26 | 2,510 | 2,514 | 2,502 | 2,511 | 50,200 |
| 2024/01/25 | 2,492 | 2,510 | 2,485 | 2,510 | 53,400 |
| 2024/01/24 | 2,493 | 2,499 | 2,484 | 2,493 | 31,700 |
| 2024/01/23 | 2,495 | 2,502 | 2,485 | 2,493 | 46,000 |
| 2024/01/22 | 2,480 | 2,494 | 2,478 | 2,494 | 45,700 |
| 2024/01/19 | 2,490 | 2,491 | 2,472 | 2,480 | 43,300 |
| 2024/01/18 | 2,473 | 2,491 | 2,463 | 2,485 | 50,900 |
| 2024/01/17 | 2,455 | 2,477 | 2,455 | 2,473 | 42,100 |
| 2024/01/16 | 2,478 | 2,479 | 2,455 | 2,461 | 48,700 |
| 2024/01/15 | 2,461 | 2,480 | 2,457 | 2,480 | 49,400 |
| 2024/01/12 | 2,471 | 2,478 | 2,459 | 2,467 | 53,300 |
| 2024/01/11 | 2,471 | 2,474 | 2,459 | 2,471 | 71,100 |
| 2024/01/10 | 2,477 | 2,482 | 2,459 | 2,466 | 49,600 |
| 2024/01/09 | 2,451 | 2,474 | 2,448 | 2,474 | 98,400 |
| 2024/01/05 | 2,434 | 2,451 | 2,434 | 2,449 | 68,000 |
| 2024/01/04 | 2,441 | 2,443 | 2,425 | 2,434 | 76,600 |