不二家(2211) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 2,117.0 2,117.0 2,074.0 2,081.0 29,400
2020/08/06 2,075.0 2,104.0 2,075.0 2,102.0 13,200
2020/08/05 2,101.0 2,122.0 2,069.0 2,086.0 31,200
2020/08/04 2,117.0 2,123.0 2,075.0 2,102.0 20,900
2020/08/03 2,050.0 2,090.0 2,050.0 2,081.0 25,400
2020/07/31 2,075.0 2,089.0 2,046.0 2,056.0 53,400
2020/07/30 2,120.0 2,177.0 2,074.0 2,080.0 212,300
2020/07/29 2,121.0 2,122.0 2,006.0 2,020.0 97,700
2020/07/28 2,188.0 2,207.0 2,140.0 2,166.0 30,200
2020/07/27 2,181.0 2,202.0 2,161.0 2,188.0 27,500
2020/07/22 2,258.0 2,258.0 2,181.0 2,181.0 30,400
2020/07/21 2,250.0 2,270.0 2,233.0 2,262.0 26,400
2020/07/20 2,172.0 2,265.0 2,161.0 2,254.0 37,300
2020/07/17 2,160.0 2,171.0 2,142.0 2,171.0 17,500
2020/07/16 2,174.0 2,175.0 2,151.0 2,163.0 20,800
2020/07/15 2,144.0 2,171.0 2,125.0 2,169.0 37,900
2020/07/14 2,183.0 2,183.0 2,110.0 2,126.0 43,500
2020/07/13 2,168.0 2,188.0 2,151.0 2,183.0 29,000
2020/07/10 2,233.0 2,233.0 2,148.0 2,149.0 44,300
2020/07/09 2,300.0 2,300.0 2,234.0 2,244.0 54,000
2020/07/08 2,200.0 2,280.0 2,195.0 2,273.0 80,400
2020/07/07 2,178.0 2,200.0 2,150.0 2,157.0 19,100
2020/07/06 2,180.0 2,203.0 2,166.0 2,189.0 21,500
2020/07/03 2,158.0 2,198.0 2,152.0 2,187.0 20,900
2020/07/02 2,152.0 2,189.0 2,149.0 2,155.0 24,200
2020/07/01 2,224.0 2,224.0 2,144.0 2,144.0 31,600
2020/06/30 2,221.0 2,240.0 2,194.0 2,230.0 27,000
2020/06/29 2,225.0 2,225.0 2,179.0 2,201.0 19,200
2020/06/26 2,214.0 2,219.0 2,182.0 2,219.0 19,100
2020/06/25 2,230.0 2,234.0 2,194.0 2,194.0 14,400
2020/06/24 2,188.0 2,226.0 2,185.0 2,215.0 24,700
2020/06/23 2,149.0 2,190.0 2,141.0 2,184.0 19,700
2020/06/22 2,125.0 2,155.0 2,116.0 2,149.0 9,300
2020/06/19 2,141.0 2,159.0 2,111.0 2,125.0 49,600
2020/06/18 2,154.0 2,169.0 2,136.0 2,153.0 24,100
2020/06/17 2,199.0 2,199.0 2,153.0 2,153.0 16,600
2020/06/16 2,206.0 2,214.0 2,173.0 2,202.0 29,700
2020/06/15 2,178.0 2,230.0 2,178.0 2,191.0 22,000
2020/06/12 2,167.0 2,200.0 2,152.0 2,178.0 25,400
2020/06/11 2,267.0 2,267.0 2,201.0 2,201.0 20,500
2020/06/10 2,227.0 2,271.0 2,222.0 2,267.0 20,900
2020/06/09 2,197.0 2,248.0 2,172.0 2,245.0 30,100
2020/06/08 2,177.0 2,190.0 2,166.0 2,190.0 17,300
2020/06/05 2,197.0 2,197.0 2,153.0 2,164.0 16,800
2020/06/04 2,199.0 2,199.0 2,170.0 2,190.0 14,100
2020/06/03 2,178.0 2,195.0 2,158.0 2,195.0 20,600
2020/06/02 2,167.0 2,179.0 2,160.0 2,177.0 13,900
2020/06/01 2,175.0 2,175.0 2,144.0 2,167.0 13,600
2020/05/29 2,180.0 2,183.0 2,153.0 2,172.0 24,100
2020/05/28 2,160.0 2,182.0 2,135.0 2,180.0 27,100