[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 
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
2016-03-18193.00194.00192.00194.0014400027830000
2016-03-17195.00195.00193.00194.006300012217000
2016-03-16195.00195.00193.00195.0014900028936000
2016-03-15193.00195.00193.00195.0028500055178000
2016-03-14191.00193.00191.00193.0029800057240000
2016-03-11190.00191.00189.00191.0022700043203000
2016-03-10189.00190.00189.00190.0014600027672000
2016-03-09188.00189.00187.00188.0010100019000000
2016-03-08188.00189.00187.00188.0019900037428000
2016-03-07190.00190.00188.00188.0018400034797000
2016-03-04190.00191.00189.00190.0020500038998000
2016-03-03189.00192.00189.00191.0014800028193000
2016-03-02190.00191.00189.00191.0016400031128000
2016-03-01188.00189.00187.00188.008100015230000
2016-02-29192.00193.00187.00187.0027800052776000
2016-02-26191.00192.00191.00192.0014000026819000
2016-02-25189.00191.00188.00191.0013400025426000
2016-02-24186.00189.00185.00187.0020100037651000
2016-02-23190.00190.00187.00187.009100017144000
2016-02-22186.00191.00186.00190.0023700044898000
2016-02-19187.00187.00185.00187.0013100024403000
2016-02-18187.00189.00186.00187.0014400026967000
2016-02-17185.00186.00184.00186.0020400037778000
2016-02-16187.00188.00185.00185.0024000044787000
2016-02-15187.00187.00183.00186.0037000068464000
2016-02-12184.00185.00181.00182.0044100080534000
2016-02-10190.00191.00185.00185.0029700055687000
2016-02-09187.00190.00187.00188.0015700029476000
2016-02-08189.00191.00187.00190.0020400038477000
2016-02-05188.00190.00188.00189.0011900022470000
2016-02-04193.00193.00189.00189.0011900022744000
2016-02-03192.00194.00191.00194.0021000040471000
2016-02-02192.00194.00192.00194.0011900023007000
2016-02-01191.00193.00189.00193.0028000053445000
2016-01-29188.00191.00186.00191.0033700063523000
2016-01-28186.00188.00186.00187.009900018506000
2016-01-27186.00188.00186.00186.0024000044755000
2016-01-26186.00187.00186.00186.0016600030911000
2016-01-25188.00189.00185.00188.0020100037663000
2016-01-22183.00186.00182.00186.0041100075724000
2016-01-21186.00187.00182.00182.0034900064524000
2016-01-20188.00188.00186.00186.0039000073034000
2016-01-19188.00189.00187.00187.0015700029479000
2016-01-18189.00190.00188.00188.0020800039319000
2016-01-15192.00192.00190.00191.0033500064043000
2016-01-14190.00190.00188.00189.0045900086796000
2016-01-13190.00192.00189.00190.0041300078670000
2016-01-12191.00193.00190.00190.00559000106798000
2016-01-08192.00194.00191.00192.00525000100920000
2016-01-07193.00195.00192.00192.0043200083433000
2016-01-06194.00195.00192.00193.0047900092621000
2016-01-05192.00194.00192.00193.0036200069913000
2016-01-04194.00194.00191.00192.0040000077083000
2015-12-30194.00194.00192.00192.0030100057962000
2015-12-29192.00194.00191.00194.00631000121377000
2015-12-28198.00198.00193.00194.001589000311610000
2015-12-25201.00202.00200.00200.001873000375773000
2015-12-24202.00203.00201.00202.00685000138522000
2015-12-22203.00203.00202.00203.0025700052064000
2015-12-21203.00204.00202.00203.00522000106095000
2015-12-18202.00205.00202.00203.00675000137523000
2015-12-17203.00203.00202.00202.0032500065787000
2015-12-16203.00203.00200.00203.0036900074429000
2015-12-15202.00202.00201.00201.0035400071419000
2015-12-14200.00202.00200.00201.0037700075650000
2015-12-11202.00203.00201.00201.00566000114256000
2015-12-10201.00203.00200.00202.0044500089739000
2015-12-09203.00206.00200.00201.001691000342203000
2015-12-08203.00203.00201.00203.0036300073377000
2015-12-07202.00203.00201.00203.0041400083590000
2015-12-04202.00202.00201.00201.0048400097498000
2015-12-03201.00203.00201.00203.0043600088069000

   ※ 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