[2211 東証1部] 不二家 日足 時系列データ

[2211 東証1部] 不二家 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28257.00263.00256.00263.00809000210280000
2017-03-27255.00261.00253.00256.00887000228156000
2017-03-24251.00256.00251.00255.00429000108846000
2017-03-23250.00253.00247.00251.00475000119071000
2017-03-22253.00253.00249.00250.0034900087605000
2017-03-21254.00258.00253.00256.00719000183330000
2017-03-17255.00255.00253.00255.0038900098794000
2017-03-16253.00257.00252.00256.00473000120324000
2017-03-15255.00255.00251.00254.00476000120557000
2017-03-14256.00256.00251.00255.00619000156706000
2017-03-13253.00258.00253.00255.00577000147235000
2017-03-10251.00257.00250.00256.00927000235347000
2017-03-09250.00254.00246.00250.00986000247275000
2017-03-08242.00250.00241.00250.00885000218006000
2017-03-07239.00243.00237.00242.00427000102916000
2017-03-06240.00247.00237.00239.00960000231940000
2017-03-03233.00243.00232.00239.001308000310684000
2017-03-02230.00233.00229.00232.00437000100955000
2017-03-01229.00229.00228.00229.0018300041844000
2017-02-28227.00230.00227.00229.0037800086371000
2017-02-27228.00228.00226.00226.0018700042448000
2017-02-24229.00232.00227.00229.00838000192295000
2017-02-23226.00228.00226.00228.0017700040227000
2017-02-22227.00227.00226.00226.0014200032139000
2017-02-21224.00227.00224.00227.0019700044454000
2017-02-20225.00225.00222.00223.0026900060188000
2017-02-17227.00227.00225.00225.0018700042177000
2017-02-16227.00228.00225.00226.0039500089359000
2017-02-15230.00230.00227.00228.0035300080663000
2017-02-14224.00229.00224.00228.00625000142034000
2017-02-13223.00224.00222.00223.0034100076015000
2017-02-10225.00225.00221.00223.0025400056574000
2017-02-09222.00224.00222.00223.0012800028525000
2017-02-08224.00224.00221.00223.0026700059267000
2017-02-07225.00226.00223.00224.0022400050137000
2017-02-06227.00227.00224.00225.0013900031306000
2017-02-03227.00228.00226.00227.0013100029715000
2017-02-02230.00230.00226.00227.0028800065676000
2017-02-01225.00229.00224.00229.00618000140500000
2017-01-31222.00226.00221.00225.0028400063660000
2017-01-30221.00224.00219.00223.0029300064875000
2017-01-27224.00226.00223.00224.0041900093980000
2017-01-26222.00223.00221.00223.0023900053104000
2017-01-25221.00222.00219.00220.0041300090993000
2017-01-24218.00220.00218.00220.0019800043407000
2017-01-23219.00219.00217.00217.0025300055122000
2017-01-20218.00220.00218.00219.0031700069417000
2017-01-19215.00218.00215.00218.0024800053873000
2017-01-18217.00217.00214.00215.0029100062593000
2017-01-17219.00219.00217.00218.0022600049310000
2017-01-16220.00220.00218.00220.0028100061658000
2017-01-13216.00220.00216.00219.0028700062766000
2017-01-12220.00220.00216.00217.0037000080620000
2017-01-11222.00222.00220.00220.0028300062536000
2017-01-10224.00224.00220.00222.00532000118426000
2017-01-06221.00227.00220.00226.00831000186091000
2017-01-05221.00222.00219.00221.0044200097601000
2017-01-04217.00221.00217.00221.001135000248499000
2016-12-30213.00215.00212.00214.00502000107251000
2016-12-29215.00216.00213.00214.00810000173650000
2016-12-28218.00219.00215.00216.002729000593202000
2016-12-27227.00228.00220.00220.003272000735123000
2016-12-26227.00229.00226.00227.001035000235368000
2016-12-22229.00233.00226.00227.001938000445203000
2016-12-21227.00228.00225.00227.00724000164298000
2016-12-20227.00228.00225.00226.00980000222093000
2016-12-19225.00227.00223.00227.00631000142167000
2016-12-16225.00225.00223.00225.00533000119707000
2016-12-15225.00225.00223.00224.00724000162202000
2016-12-14227.00229.00224.00225.001254000283740000
2016-12-13217.00228.00217.00226.002363000527264000
2016-12-12216.00217.00215.00217.0035500076750000
2016-12-09214.00215.00213.00215.0038400082221000
2016-12-08214.00214.00213.00214.00494000105657000
2016-12-07213.00213.00211.00213.00711000151128000
2016-12-06215.00215.00212.00213.00545000116435000
2016-12-05214.00215.00212.00215.0044200094447000
2016-12-02215.00215.00211.00213.00550000117403000
2016-12-01214.00215.00213.00214.00606000129666000
2016-11-30217.00218.00212.00215.001047000225898000
2016-11-29211.00217.00211.00217.001852000396279000
2016-11-28208.00211.00208.00211.00629000131380000
2016-11-25210.00211.00207.00208.00670000140109000
2016-11-24209.00210.00208.00210.0038500080526000
2016-11-22210.00210.00208.00209.0031100064991000
2016-11-21209.00210.00209.00210.0035400074105000
2016-11-18206.00208.00206.00208.0032800068024000
2016-11-17206.00206.00205.00206.0026800055198000
2016-11-16205.00206.00204.00206.0035600073014000
2016-11-15205.00205.00203.00205.0026600054389000
2016-11-14204.00205.00203.00204.0031800064893000
2016-11-11204.00206.00203.00204.00514000105051000
2016-11-10205.00205.00203.00204.0026500054090000
2016-11-09205.00206.00200.00200.00571000115704000
2016-11-08204.00205.00204.00204.0015500031651000
2016-11-07205.00206.00203.00204.0034400070168000
2016-11-04207.00207.00205.00206.0022300045939000
2016-11-02206.00207.00204.00207.0033900069726000
2016-11-01205.00206.00204.00206.0023400048000000
2016-10-31204.00205.00203.00204.0037000075561000
2016-10-28206.00206.00203.00204.00635000129777000
2016-10-27206.00207.00205.00206.0015500031891000
2016-10-26206.00207.00205.00206.0026800055213000
2016-10-25209.00209.00206.00208.00516000107164000
2016-10-24207.00209.00207.00208.0024700051307000
2016-10-21207.00209.00205.00206.00550000114052000
2016-10-20206.00207.00205.00207.0031500065073000
2016-10-19205.00206.00204.00206.0019000038966000
2016-10-18204.00205.00204.00205.009900020246000
2016-10-17204.00205.00203.00204.0028100057328000
2016-10-14203.00204.00203.00203.008500017284000
2016-10-13204.00204.00203.00203.007700015657000
2016-10-12203.00204.00202.00203.0015400031278000
2016-10-11202.00203.00202.00203.0012500025290000
2016-10-07204.00204.00201.00202.0045900092810000
2016-10-06204.00205.00204.00205.0018100036990000
2016-10-05203.00204.00202.00204.0019000038625000
2016-10-04203.00203.00202.00203.0024500049665000
2016-10-03202.00207.00201.00202.001072000218908000
2016-09-30202.00202.00201.00202.0016600033480000
2016-09-29201.00202.00201.00202.0010600021355000
2016-09-28201.00202.00200.00201.0025100050411000
2016-09-27200.00201.00200.00201.0015500031083000
2016-09-26201.00201.00200.00200.007500015037000
2016-09-23200.00201.00200.00201.0029500059156000
2016-09-21199.00200.00199.00200.0014500028964000
2016-09-20199.00200.00199.00200.0012600025129000
2016-09-16199.00200.00198.00199.0020800041366000
2016-09-15199.00199.00198.00199.009000017886000
2016-09-14199.00199.00198.00199.007800015492000
2016-09-13199.00199.00198.00198.0011800023403000
2016-09-12198.00199.00198.00198.006500012877000
2016-09-09200.00200.00198.00199.0025200050251000
2016-09-08199.00200.00199.00200.0011300022547000
2016-09-07198.00199.00198.00199.008400016679000
2016-09-06196.00198.00196.00198.0010400020530000
2016-09-05199.00199.00196.00196.0012900025445000
2016-09-02198.00199.00198.00198.00390007725000
2016-09-01198.00199.00197.00198.008800017424000
2016-08-31198.00199.00198.00198.007200014270000
2016-08-30200.00200.00198.00198.006200012316000
2016-08-29200.00200.00199.00200.007700015381000
2016-08-26198.00200.00197.00199.0014400028594000
2016-08-25199.00200.00197.00199.0012600025048000
2016-08-24196.00198.00196.00198.0012600024828000
2016-08-23193.00195.00193.00195.0012800024837000
2016-08-22193.00193.00192.00193.006300012137000
2016-08-19193.00193.00192.00192.0011400021975000
2016-08-18192.00193.00192.00193.006100011736000
2016-08-17193.00194.00191.00192.0020700039848000
2016-08-16196.00197.00192.00192.0014900028902000
2016-08-15197.00197.00196.00196.007600014954000
2016-08-12195.00197.00195.00197.009000017620000
2016-08-10193.00194.00193.00194.00350006771000
2016-08-09193.00194.00192.00192.0020600039707000
2016-08-08197.00198.00193.00194.0028000054533000
2016-08-05196.00198.00196.00198.008400016541000
2016-08-04198.00198.00195.00196.0015100029711000
2016-08-03198.00199.00198.00198.008700017242000
2016-08-02200.00200.00199.00199.006200012381000
2016-08-01200.00201.00199.00200.0010400020823000
2016-07-29201.00202.00200.00202.0028900058151000
2016-07-28199.00201.00198.00200.0012500024923000
2016-07-27200.00200.00198.00199.0015700031308000
2016-07-26199.00200.00198.00199.0010000019891000
2016-07-25199.00199.00198.00199.005700011332000
2016-07-22198.00198.00197.00198.008300016395000
2016-07-21200.00200.00197.00198.0010500020841000
2016-07-20199.00199.00198.00199.006600013125000
2016-07-19199.00199.00198.00199.0011500022822000
2016-07-15201.00201.00198.00199.0018800037504000
2016-07-14200.00202.00200.00201.0028500057202000
2016-07-13200.00200.00198.00200.0014000027947000
2016-07-12197.00199.00197.00198.0023000045518000
2016-07-11195.00197.00194.00196.0016400032066000
2016-07-08192.00195.00192.00193.0011900022986000
2016-07-07193.00193.00191.00192.0012700024372000
2016-07-06194.00194.00193.00193.007800015061000
2016-07-05194.00195.00193.00194.007900015324000
2016-07-04193.00194.00192.00194.0016500031882000
2016-07-01194.00195.00193.00193.0014800028683000
2016-06-30194.00195.00193.00194.007300014135000
2016-06-29197.00197.00193.00193.0010400020165000
2016-06-28190.00197.00189.00195.0023700046118000
2016-06-27191.00193.00188.00190.0033100062997000
2016-06-24198.00198.00190.00190.0032600063052000
2016-06-23196.00196.00194.00196.0011900023248000
2016-06-22195.00196.00195.00196.006400012514000
2016-06-21195.00196.00193.00195.0012900025103000
2016-06-20195.00195.00194.00194.0010400020199000
2016-06-17196.00196.00193.00194.0011400022194000
2016-06-16198.00198.00194.00195.0012300024055000
2016-06-15197.00199.00196.00197.0017800035129000
2016-06-14195.00196.00193.00196.0018500035976000
2016-06-13197.00198.00195.00195.0014200027808000
2016-06-10200.00200.00198.00199.0024200048220000
2016-06-09201.00202.00199.00200.0026800053592000
2016-06-08202.00203.00201.00201.0016300032872000
2016-06-07202.00202.00201.00202.0015800031824000
2016-06-06202.00202.00201.00202.0039800080285000
2016-06-03199.00202.00198.00202.00540000108212000
2016-06-02199.00200.00197.00198.0011100022008000
2016-06-01197.00200.00197.00200.0019000037795000
2016-05-31200.00200.00198.00200.0016200032281000
2016-05-30200.00200.00199.00200.0010000019959000
2016-05-27198.00200.00197.00200.0026600052942000
2016-05-26198.00199.00197.00198.009800019395000
2016-05-25199.00199.00197.00197.0028000055435000
2016-05-24194.00198.00194.00198.0034900068727000
2016-05-23195.00195.00193.00194.0020000038837000
2016-05-20196.00196.00195.00196.009500018579000
2016-05-19194.00196.00193.00196.0019200037366000
2016-05-18193.00195.00191.00194.0028000054180000
2016-05-17192.00196.00192.00196.0044200085878000
2016-05-16191.00192.00190.00191.0013100025024000
2016-05-13190.00191.00189.00190.0016300030973000
2016-05-12189.00191.00189.00190.009000017050000
2016-05-11193.00193.00189.00189.0024300046255000
2016-05-10191.00193.00190.00192.0016200031036000
2016-05-09193.00193.00189.00189.0021000040103000
2016-05-06193.00193.00191.00192.0019200036841000
2016-05-02192.00193.00192.00192.009300017862000
2016-04-28196.00196.00193.00195.0014900028980000
2016-04-27195.00196.00194.00196.0024800048425000
2016-04-26194.00195.00193.00195.007800015141000
2016-04-25195.00195.00193.00194.009600018647000
2016-04-22194.00195.00193.00195.0010600020582000
2016-04-21192.00194.00192.00194.0016700032287000
2016-04-20191.00192.00190.00191.009600018343000
2016-04-19192.00192.00190.00191.0010000019060000
2016-04-18191.00191.00190.00191.0011400021724000
2016-04-15193.00193.00192.00193.0018900036400000
2016-04-14190.00193.00190.00193.0022600043388000
2016-04-13188.00191.00188.00189.0012500023692000
2016-04-12188.00189.00188.00188.0010100019034000
2016-04-11188.00189.00187.00188.005900011097000
2016-04-08187.00190.00187.00188.0023100043426000
2016-04-07188.00190.00187.00188.0010000018831000
2016-04-06186.00188.00186.00188.0010200019075000
2016-04-05190.00190.00185.00186.0024200045256000
2016-04-04188.00191.00187.00191.0017900033973000
2016-04-01192.00192.00187.00187.0038900073668000
2016-03-31195.00195.00192.00192.0012100023319000
2016-03-30194.00195.00193.00194.0017300033527000
2016-03-29194.00195.00193.00195.0011100021593000
2016-03-28192.00194.00192.00194.0017600033967000
2016-03-25194.00194.00193.00193.0013800026712000
2016-03-24193.00194.00193.00193.0010400020092000
2016-03-23194.00194.00193.00193.007700014897000
2016-03-22194.00195.00193.00195.0019600037997000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog