[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 
2017-08-182405.002405.002368.002371.003730089066100
2017-08-172426.002429.002411.002418.001070025899500
2017-08-162455.002455.002426.002428.001370033362400
2017-08-152425.002454.002424.002447.002170052891900
2017-08-142417.002423.002410.002418.002070050004900
2017-08-102426.002442.002426.002440.00910022151800
2017-08-092458.002458.002423.002426.001940047181300
2017-08-082465.002465.002442.002460.001370033631300
2017-08-072437.002465.002437.002465.001620039762900
2017-08-042427.002436.002424.002425.00780018942400
2017-08-032427.002430.002417.002427.001060025679900
2017-08-022440.002440.002407.002424.002960071530300
2017-08-012450.002450.002422.002430.0041300100537300
2017-07-312477.002484.002471.002477.00930023039200
2017-07-282491.002495.002470.002475.001530037938200
2017-07-272472.002504.002470.002483.001230030574600
2017-07-262466.002477.002456.002467.001900046814200
2017-07-252486.002487.002465.002473.001500037098200
2017-07-242485.002490.002465.002489.002150053304100
2017-07-212498.002504.002481.002488.001670041563500
2017-07-202498.002508.002495.002504.001000025018900
2017-07-192503.002509.002487.002491.001900047450500
2017-07-182510.002510.002498.002508.001380034593300
2017-07-142494.002513.002488.002513.002320058126700
2017-07-132482.002492.002472.002486.001640040739900
2017-07-122476.002498.002476.002483.001450036026800
2017-07-112452.002490.002449.002485.001670041279400
2017-07-102440.002470.002440.002464.002610064116600
2017-07-072460.002482.002440.002440.002850069915800
2017-07-062489.002490.002462.002462.002050050700600
2017-07-052487.002490.002454.002477.003730092214600
2017-07-042521.002522.002484.002487.0042400105955500
2017-07-032530.002559.002521.002532.003620091700000
2017-06-302615.002615.002500.002507.0058100147930000
2017-06-292672.002672.002614.002624.0058500154409300
2017-06-282526.002700.002526.002676.00107300280892100
2017-06-27257.00257.00254.00254.0016000040882000
2017-06-26255.00257.00254.00256.0019100048930000
2017-06-23256.00257.00254.00254.0016100041111000
2017-06-22253.00256.00253.00255.0025700065439000
2017-06-21253.00255.00252.00253.0017400044140000
2017-06-20257.00257.00252.00253.0022900058122000
2017-06-19255.00256.00254.00254.0018700047661000
2017-06-16257.00260.00255.00255.0029600076034000
2017-06-15259.00260.00257.00257.0012900033294000
2017-06-14260.00261.00257.00257.0012900033376000
2017-06-13257.00259.00257.00259.0015600040294000
2017-06-12254.00257.00254.00257.0013900035541000
2017-06-09255.00255.00252.00254.0032800083340000
2017-06-08258.00259.00255.00255.0027900071549000
2017-06-07263.00263.00258.00258.0021400055413000
2017-06-06266.00266.00261.00262.0026500069868000
2017-06-05261.00265.00260.00264.0036200095233000
2017-06-02260.00262.00260.00261.0029900077906000
2017-06-01256.00259.00256.00258.0020000051582000
2017-05-31258.00258.00256.00256.0015000038538000
2017-05-30256.00259.00256.00258.0020700053243000
2017-05-29255.00257.00255.00256.0015000038360000
2017-05-26256.00258.00255.00255.0016900043269000
2017-05-25261.00261.00256.00257.0023800061582000
2017-05-24262.00262.00259.00261.0015900041450000
2017-05-23258.00261.00258.00260.0027300070780000
2017-05-22255.00258.00255.00257.008300021314000
2017-05-19256.00257.00254.00255.0022900058399000
2017-05-18257.00258.00255.00256.00436000111922000
2017-05-17260.00261.00258.00259.0016700043286000
2017-05-16263.00263.00260.00260.0022800059563000
2017-05-15257.00262.00257.00262.0032200083716000
2017-05-12258.00259.00256.00257.0023200059684000
2017-05-11257.00259.00256.00258.0022000056754000
2017-05-10257.00258.00255.00257.0031900081847000
2017-05-09259.00260.00257.00257.0016900043645000
2017-05-08257.00259.00256.00259.0031400080989000
2017-05-02258.00259.00256.00256.0024500063011000
2017-05-01257.00259.00255.00258.0022300057399000
2017-04-28258.00262.00255.00256.00799000205773000
2017-04-27270.00270.00268.00269.0034100091827000
2017-04-26265.00270.00265.00269.00634000170066000
2017-04-25259.00264.00258.00264.00449000117560000
2017-04-24253.00258.00253.00257.0034000086952000
2017-04-21251.00254.00250.00252.0024100060732000
2017-04-20252.00252.00250.00252.0011100027894000
2017-04-19253.00255.00253.00253.0024200061429000
2017-04-18254.00256.00251.00253.0031000078604000
2017-04-17249.00254.00249.00252.0032400081602000
2017-04-14255.00255.00249.00249.0033300083476000
2017-04-13252.00258.00251.00256.00508000129639000
2017-04-12250.00254.00249.00252.00484000121561000
2017-04-11250.00254.00249.00251.00468000117805000
2017-04-10251.00253.00250.00251.0013600034164000
2017-04-07250.00254.00250.00251.0032800082694000
2017-04-06257.00258.00251.00251.0035900091020000
2017-04-05255.00260.00255.00257.0020000051534000
2017-04-04257.00257.00254.00257.00480000122959000
2017-04-03259.00260.00254.00257.00644000165388000
2017-03-31268.00269.00262.00263.00500000132901000
2017-03-30270.00272.00267.00268.00806000217422000
2017-03-29265.00270.00261.00268.00797000212331000
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

   ※ 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