2211 (株)不二家 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,555 | 2,589 | 2,544 | 2,574 | 153,500 | 2,574 |
| 2025-10-28 | 2,598 | 2,641 | 2,594 | 2,594 | 82,800 | 2,594 |
| 2025-10-27 | 2,633 | 2,638 | 2,610 | 2,610 | 103,900 | 2,610 |
| 2025-10-24 | 2,636 | 2,637 | 2,621 | 2,628 | 46,500 | 2,628 |
| 2025-10-23 | 2,590 | 2,630 | 2,590 | 2,623 | 45,000 | 2,623 |
| 2025-10-22 | 2,600 | 2,606 | 2,594 | 2,601 | 30,500 | 2,601 |
| 2025-10-21 | 2,585 | 2,600 | 2,585 | 2,585 | 39,600 | 2,585 |
| 2025-10-20 | 2,585 | 2,589 | 2,570 | 2,585 | 40,000 | 2,585 |
| 2025-10-17 | 2,565 | 2,583 | 2,565 | 2,566 | 33,000 | 2,566 |
| 2025-10-16 | 2,574 | 2,585 | 2,565 | 2,565 | 29,500 | 2,565 |
| 2025-10-15 | 2,576 | 2,590 | 2,572 | 2,583 | 23,800 | 2,583 |
| 2025-10-14 | 2,560 | 2,575 | 2,545 | 2,573 | 39,500 | 2,573 |
| 2025-10-10 | 2,574 | 2,586 | 2,572 | 2,572 | 28,900 | 2,572 |
| 2025-10-09 | 2,574 | 2,592 | 2,571 | 2,589 | 34,000 | 2,589 |
| 2025-10-08 | 2,589 | 2,604 | 2,581 | 2,587 | 33,800 | 2,587 |
| 2025-10-07 | 2,556 | 2,584 | 2,550 | 2,584 | 31,500 | 2,584 |
| 2025-10-06 | 2,550 | 2,567 | 2,550 | 2,562 | 47,900 | 2,562 |
| 2025-10-03 | 2,558 | 2,570 | 2,546 | 2,546 | 35,800 | 2,546 |
| 2025-10-02 | 2,573 | 2,576 | 2,551 | 2,554 | 44,400 | 2,554 |
| 2025-10-01 | 2,601 | 2,601 | 2,571 | 2,582 | 37,700 | 2,582 |
| 2025-09-30 | 2,611 | 2,614 | 2,593 | 2,600 | 30,400 | 2,600 |
| 2025-09-29 | 2,635 | 2,638 | 2,600 | 2,600 | 37,700 | 2,600 |
| 2025-09-26 | 2,634 | 2,639 | 2,626 | 2,636 | 29,800 | 2,636 |
| 2025-09-25 | 2,630 | 2,635 | 2,626 | 2,633 | 20,400 | 2,633 |
| 2025-09-24 | 2,615 | 2,626 | 2,615 | 2,624 | 17,300 | 2,624 |
| 2025-09-22 | 2,613 | 2,625 | 2,606 | 2,613 | 24,300 | 2,613 |
| 2025-09-19 | 2,604 | 2,613 | 2,596 | 2,613 | 28,900 | 2,613 |
| 2025-09-18 | 2,615 | 2,625 | 2,590 | 2,604 | 23,400 | 2,604 |
| 2025-09-17 | 2,616 | 2,628 | 2,602 | 2,615 | 36,700 | 2,615 |
| 2025-09-16 | 2,594 | 2,617 | 2,581 | 2,616 | 32,400 | 2,616 |
| 2025-09-12 | 2,588 | 2,594 | 2,582 | 2,592 | 23,400 | 2,592 |
| 2025-09-11 | 2,572 | 2,590 | 2,563 | 2,588 | 17,300 | 2,588 |
| 2025-09-10 | 2,593 | 2,594 | 2,570 | 2,571 | 15,400 | 2,571 |
| 2025-09-09 | 2,584 | 2,598 | 2,577 | 2,577 | 27,700 | 2,577 |
| 2025-09-08 | 2,582 | 2,591 | 2,578 | 2,590 | 22,200 | 2,590 |
| 2025-09-05 | 2,584 | 2,588 | 2,570 | 2,572 | 20,000 | 2,572 |
| 2025-09-04 | 2,575 | 2,590 | 2,566 | 2,584 | 22,300 | 2,584 |
| 2025-09-03 | 2,578 | 2,591 | 2,576 | 2,586 | 36,800 | 2,586 |
| 2025-09-02 | 2,562 | 2,581 | 2,561 | 2,573 | 28,300 | 2,573 |
| 2025-09-01 | 2,540 | 2,572 | 2,540 | 2,560 | 30,200 | 2,560 |
| 2025-08-29 | 2,547 | 2,548 | 2,530 | 2,540 | 14,300 | 2,540 |
| 2025-08-28 | 2,539 | 2,543 | 2,528 | 2,543 | 16,100 | 2,543 |
| 2025-08-27 | 2,527 | 2,542 | 2,521 | 2,533 | 26,300 | 2,533 |
| 2025-08-26 | 2,533 | 2,544 | 2,527 | 2,529 | 18,300 | 2,529 |
| 2025-08-25 | 2,531 | 2,540 | 2,525 | 2,528 | 18,900 | 2,528 |
| 2025-08-22 | 2,551 | 2,555 | 2,530 | 2,530 | 16,600 | 2,530 |
| 2025-08-21 | 2,546 | 2,550 | 2,529 | 2,549 | 20,900 | 2,549 |
| 2025-08-20 | 2,511 | 2,540 | 2,511 | 2,529 | 17,700 | 2,529 |
| 2025-08-19 | 2,517 | 2,530 | 2,517 | 2,525 | 23,100 | 2,525 |
| 2025-08-18 | 2,517 | 2,545 | 2,516 | 2,517 | 25,300 | 2,517 |
| 2025-08-15 | 2,530 | 2,533 | 2,505 | 2,517 | 30,500 | 2,517 |
| 2025-08-14 | 2,550 | 2,567 | 2,541 | 2,541 | 27,100 | 2,541 |
| 2025-08-13 | 2,546 | 2,570 | 2,544 | 2,565 | 35,500 | 2,565 |
| 2025-08-12 | 2,532 | 2,565 | 2,512 | 2,565 | 55,900 | 2,565 |
| 2025-08-08 | 2,533 | 2,545 | 2,523 | 2,544 | 53,000 | 2,544 |
| 2025-08-07 | 2,519 | 2,534 | 2,515 | 2,532 | 36,500 | 2,532 |
| 2025-08-06 | 2,512 | 2,521 | 2,503 | 2,515 | 18,900 | 2,515 |
| 2025-08-05 | 2,494 | 2,516 | 2,494 | 2,512 | 25,200 | 2,512 |
| 2025-08-04 | 2,456 | 2,499 | 2,450 | 2,491 | 28,700 | 2,491 |
| 2025-08-01 | 2,486 | 2,495 | 2,463 | 2,489 | 40,200 | 2,489 |
| 2025-07-31 | 2,474 | 2,480 | 2,446 | 2,474 | 55,400 | 2,474 |
| 2025-07-30 | 2,460 | 2,510 | 2,427 | 2,478 | 120,700 | 2,478 |
| 2025-07-29 | 2,494 | 2,494 | 2,464 | 2,468 | 67,900 | 2,468 |
| 2025-07-28 | 2,495 | 2,516 | 2,495 | 2,501 | 49,200 | 2,501 |
| 2025-07-25 | 2,498 | 2,501 | 2,476 | 2,495 | 33,600 | 2,495 |
| 2025-07-24 | 2,474 | 2,497 | 2,473 | 2,483 | 22,100 | 2,483 |
| 2025-07-23 | 2,480 | 2,483 | 2,450 | 2,472 | 38,200 | 2,472 |
| 2025-07-22 | 2,467 | 2,491 | 2,463 | 2,490 | 28,700 | 2,490 |
| 2025-07-18 | 2,463 | 2,500 | 2,463 | 2,475 | 32,400 | 2,475 |
| 2025-07-17 | 2,465 | 2,477 | 2,457 | 2,473 | 17,600 | 2,473 |
| 2025-07-16 | 2,474 | 2,475 | 2,456 | 2,461 | 19,700 | 2,461 |
| 2025-07-15 | 2,462 | 2,478 | 2,461 | 2,472 | 30,700 | 2,472 |
| 2025-07-14 | 2,445 | 2,464 | 2,445 | 2,453 | 24,100 | 2,453 |
| 2025-07-11 | 2,458 | 2,465 | 2,439 | 2,441 | 16,400 | 2,441 |
| 2025-07-10 | 2,462 | 2,464 | 2,423 | 2,434 | 38,000 | 2,434 |
| 2025-07-09 | 2,451 | 2,461 | 2,441 | 2,445 | 25,600 | 2,445 |
| 2025-07-08 | 2,434 | 2,451 | 2,426 | 2,440 | 40,700 | 2,440 |
| 2025-07-07 | 2,429 | 2,433 | 2,421 | 2,424 | 19,500 | 2,424 |
| 2025-07-04 | 2,410 | 2,419 | 2,406 | 2,419 | 12,500 | 2,419 |
| 2025-07-03 | 2,415 | 2,424 | 2,397 | 2,408 | 14,300 | 2,408 |
| 2025-07-02 | 2,384 | 2,422 | 2,384 | 2,415 | 28,900 | 2,415 |
| 2025-07-01 | 2,398 | 2,403 | 2,390 | 2,397 | 16,600 | 2,397 |
| 2025-06-30 | 2,410 | 2,420 | 2,391 | 2,398 | 19,900 | 2,398 |
| 2025-06-27 | 2,402 | 2,402 | 2,381 | 2,399 | 22,200 | 2,399 |
| 2025-06-26 | 2,384 | 2,408 | 2,384 | 2,403 | 26,300 | 2,403 |
| 2025-06-25 | 2,385 | 2,395 | 2,369 | 2,391 | 25,700 | 2,391 |
| 2025-06-24 | 2,421 | 2,422 | 2,381 | 2,389 | 23,100 | 2,389 |
| 2025-06-23 | 2,403 | 2,435 | 2,392 | 2,410 | 44,700 | 2,410 |
| 2025-06-20 | 2,395 | 2,408 | 2,381 | 2,403 | 43,400 | 2,403 |
| 2025-06-19 | 2,380 | 2,392 | 2,377 | 2,392 | 19,500 | 2,392 |
| 2025-06-18 | 2,359 | 2,393 | 2,359 | 2,389 | 37,400 | 2,389 |
| 2025-06-17 | 2,352 | 2,360 | 2,343 | 2,354 | 14,200 | 2,354 |
| 2025-06-16 | 2,352 | 2,360 | 2,333 | 2,352 | 30,800 | 2,352 |
| 2025-06-13 | 2,346 | 2,346 | 2,334 | 2,345 | 24,400 | 2,345 |
| 2025-06-12 | 2,342 | 2,355 | 2,340 | 2,342 | 24,300 | 2,342 |
| 2025-06-11 | 2,330 | 2,350 | 2,330 | 2,343 | 24,600 | 2,343 |
| 2025-06-10 | 2,344 | 2,344 | 2,328 | 2,336 | 16,900 | 2,336 |
| 2025-06-09 | 2,345 | 2,352 | 2,325 | 2,334 | 28,600 | 2,334 |
| 2025-06-06 | 2,330 | 2,348 | 2,323 | 2,345 | 32,900 | 2,345 |
| 2025-06-05 | 2,345 | 2,345 | 2,318 | 2,322 | 41,700 | 2,322 |
| 2025-06-04 | 2,343 | 2,356 | 2,339 | 2,345 | 18,400 | 2,345 |
| 2025-06-03 | 2,340 | 2,364 | 2,338 | 2,347 | 37,700 | 2,347 |
| 2025-06-02 | 2,375 | 2,375 | 2,328 | 2,330 | 68,000 | 2,330 |
| 2025-05-30 | 2,392 | 2,394 | 2,380 | 2,383 | 22,400 | 2,383 |
| 2025-05-29 | 2,410 | 2,424 | 2,397 | 2,397 | 42,500 | 2,397 |
| 2025-05-28 | 2,413 | 2,420 | 2,399 | 2,408 | 27,700 | 2,408 |
| 2025-05-27 | 2,379 | 2,410 | 2,379 | 2,410 | 26,000 | 2,410 |
| 2025-05-26 | 2,373 | 2,392 | 2,368 | 2,379 | 26,900 | 2,379 |
| 2025-05-23 | 2,378 | 2,378 | 2,363 | 2,368 | 16,900 | 2,368 |
| 2025-05-22 | 2,375 | 2,390 | 2,366 | 2,374 | 23,200 | 2,374 |
| 2025-05-21 | 2,390 | 2,400 | 2,370 | 2,375 | 26,500 | 2,375 |
| 2025-05-20 | 2,387 | 2,403 | 2,371 | 2,390 | 28,800 | 2,390 |
| 2025-05-19 | 2,380 | 2,401 | 2,380 | 2,389 | 21,700 | 2,389 |
| 2025-05-16 | 2,372 | 2,395 | 2,365 | 2,389 | 18,000 | 2,389 |
| 2025-05-15 | 2,371 | 2,405 | 2,369 | 2,372 | 54,900 | 2,372 |
| 2025-05-14 | 2,400 | 2,400 | 2,363 | 2,384 | 41,800 | 2,384 |
| 2025-05-13 | 2,419 | 2,440 | 2,409 | 2,413 | 25,500 | 2,413 |
| 2025-05-12 | 2,424 | 2,440 | 2,400 | 2,421 | 38,200 | 2,421 |
| 2025-05-09 | 2,390 | 2,431 | 2,386 | 2,426 | 28,800 | 2,426 |
| 2025-05-08 | 2,401 | 2,410 | 2,367 | 2,396 | 32,900 | 2,396 |
| 2025-05-07 | 2,393 | 2,425 | 2,391 | 2,411 | 41,900 | 2,411 |
| 2025-05-02 | 2,368 | 2,404 | 2,352 | 2,376 | 46,000 | 2,376 |
| 2025-05-01 | 2,364 | 2,390 | 2,357 | 2,390 | 36,000 | 2,390 |
| 2025-04-30 | 2,362 | 2,370 | 2,345 | 2,357 | 40,900 | 2,357 |
| 2025-04-28 | 2,359 | 2,365 | 2,340 | 2,351 | 68,200 | 2,351 |
| 2025-04-25 | 2,360 | 2,385 | 2,301 | 2,358 | 124,400 | 2,358 |
| 2025-04-24 | 2,468 | 2,468 | 2,397 | 2,410 | 54,600 | 2,410 |
| 2025-04-23 | 2,470 | 2,472 | 2,456 | 2,472 | 35,900 | 2,472 |
| 2025-04-22 | 2,456 | 2,479 | 2,445 | 2,465 | 47,700 | 2,465 |
| 2025-04-21 | 2,418 | 2,443 | 2,411 | 2,442 | 37,900 | 2,442 |
| 2025-04-18 | 2,386 | 2,421 | 2,386 | 2,411 | 35,800 | 2,411 |
| 2025-04-17 | 2,400 | 2,404 | 2,380 | 2,382 | 23,000 | 2,382 |
| 2025-04-16 | 2,388 | 2,409 | 2,388 | 2,400 | 15,000 | 2,400 |
| 2025-04-15 | 2,410 | 2,410 | 2,390 | 2,390 | 18,800 | 2,390 |
| 2025-04-14 | 2,414 | 2,414 | 2,395 | 2,397 | 19,500 | 2,397 |
| 2025-04-11 | 2,408 | 2,420 | 2,382 | 2,393 | 34,600 | 2,393 |
| 2025-04-10 | 2,419 | 2,429 | 2,390 | 2,422 | 49,900 | 2,422 |
| 2025-04-09 | 2,360 | 2,400 | 2,339 | 2,386 | 49,800 | 2,386 |
| 2025-04-08 | 2,312 | 2,400 | 2,302 | 2,400 | 76,100 | 2,400 |
| 2025-04-07 | 2,249 | 2,315 | 2,218 | 2,284 | 104,500 | 2,284 |
| 2025-04-04 | 2,335 | 2,347 | 2,306 | 2,332 | 66,300 | 2,332 |
| 2025-04-03 | 2,299 | 2,338 | 2,290 | 2,338 | 69,000 | 2,338 |
| 2025-04-02 | 2,377 | 2,377 | 2,314 | 2,325 | 43,700 | 2,325 |
| 2025-04-01 | 2,390 | 2,410 | 2,364 | 2,366 | 51,300 | 2,366 |
| 2025-03-31 | 2,416 | 2,417 | 2,380 | 2,393 | 65,400 | 2,393 |
| 2025-03-28 | 2,458 | 2,458 | 2,417 | 2,427 | 45,200 | 2,427 |
| 2025-03-27 | 2,443 | 2,456 | 2,430 | 2,456 | 80,400 | 2,456 |
| 2025-03-26 | 2,433 | 2,446 | 2,424 | 2,433 | 53,000 | 2,433 |
| 2025-03-25 | 2,435 | 2,436 | 2,410 | 2,435 | 51,900 | 2,435 |
| 2025-03-24 | 2,413 | 2,432 | 2,413 | 2,428 | 47,600 | 2,428 |
| 2025-03-21 | 2,414 | 2,418 | 2,397 | 2,412 | 36,300 | 2,412 |
| 2025-03-19 | 2,388 | 2,416 | 2,386 | 2,411 | 50,200 | 2,411 |
| 2025-03-18 | 2,372 | 2,388 | 2,368 | 2,388 | 39,700 | 2,388 |
| 2025-03-17 | 2,350 | 2,368 | 2,344 | 2,368 | 38,600 | 2,368 |
| 2025-03-14 | 2,340 | 2,366 | 2,336 | 2,356 | 63,500 | 2,356 |
| 2025-03-13 | 2,330 | 2,336 | 2,320 | 2,336 | 31,300 | 2,336 |
| 2025-03-12 | 2,335 | 2,335 | 2,318 | 2,323 | 55,300 | 2,323 |
| 2025-03-11 | 2,322 | 2,357 | 2,322 | 2,343 | 103,800 | 2,343 |
| 2025-03-10 | 2,337 | 2,344 | 2,323 | 2,324 | 51,100 | 2,324 |
| 2025-03-07 | 2,322 | 2,339 | 2,305 | 2,336 | 70,200 | 2,336 |
| 2025-03-06 | 2,295 | 2,328 | 2,295 | 2,328 | 63,900 | 2,328 |
| 2025-03-05 | 2,277 | 2,310 | 2,271 | 2,291 | 89,900 | 2,291 |
| 2025-03-04 | 2,270 | 2,274 | 2,257 | 2,265 | 55,900 | 2,265 |
| 2025-03-03 | 2,237 | 2,269 | 2,237 | 2,260 | 44,700 | 2,260 |
| 2025-02-28 | 2,275 | 2,275 | 2,221 | 2,233 | 502,400 | 2,233 |
| 2025-02-27 | 2,273 | 2,281 | 2,259 | 2,281 | 47,600 | 2,281 |
| 2025-02-26 | 2,275 | 2,276 | 2,250 | 2,267 | 56,100 | 2,267 |
| 2025-02-25 | 2,250 | 2,276 | 2,245 | 2,274 | 50,300 | 2,274 |
| 2025-02-21 | 2,224 | 2,249 | 2,221 | 2,241 | 54,300 | 2,241 |
| 2025-02-20 | 2,253 | 2,253 | 2,225 | 2,229 | 116,900 | 2,229 |
| 2025-02-19 | 2,280 | 2,281 | 2,256 | 2,256 | 94,300 | 2,256 |
| 2025-02-18 | 2,263 | 2,297 | 2,256 | 2,286 | 75,200 | 2,286 |
| 2025-02-17 | 2,290 | 2,293 | 2,260 | 2,269 | 112,000 | 2,269 |
| 2025-02-14 | 2,322 | 2,326 | 2,290 | 2,290 | 158,200 | 2,290 |
| 2025-02-13 | 2,380 | 2,380 | 2,321 | 2,321 | 284,000 | 2,321 |
| 2025-02-12 | 2,400 | 2,410 | 2,380 | 2,396 | 106,700 | 2,396 |
| 2025-02-10 | 2,378 | 2,386 | 2,360 | 2,383 | 67,800 | 2,383 |
| 2025-02-07 | 2,398 | 2,403 | 2,375 | 2,387 | 95,700 | 2,387 |
| 2025-02-06 | 2,418 | 2,428 | 2,391 | 2,398 | 102,100 | 2,398 |
| 2025-02-05 | 2,418 | 2,457 | 2,412 | 2,430 | 137,700 | 2,430 |
| 2025-02-04 | 2,448 | 2,465 | 2,410 | 2,410 | 113,900 | 2,410 |
| 2025-02-03 | 2,495 | 2,495 | 2,440 | 2,440 | 105,000 | 2,440 |
| 2025-01-31 | 2,510 | 2,511 | 2,487 | 2,497 | 69,200 | 2,497 |
| 2025-01-30 | 2,520 | 2,531 | 2,512 | 2,528 | 40,200 | 2,528 |
| 2025-01-29 | 2,509 | 2,533 | 2,497 | 2,527 | 42,200 | 2,527 |
| 2025-01-28 | 2,520 | 2,532 | 2,505 | 2,509 | 50,400 | 2,509 |
| 2025-01-27 | 2,500 | 2,535 | 2,492 | 2,535 | 37,700 | 2,535 |
| 2025-01-24 | 2,507 | 2,507 | 2,484 | 2,484 | 26,000 | 2,484 |
| 2025-01-23 | 2,518 | 2,519 | 2,477 | 2,485 | 39,400 | 2,485 |
| 2025-01-22 | 2,509 | 2,513 | 2,489 | 2,500 | 42,800 | 2,500 |
| 2025-01-21 | 2,487 | 2,494 | 2,476 | 2,494 | 31,600 | 2,494 |
| 2025-01-20 | 2,510 | 2,510 | 2,466 | 2,480 | 61,500 | 2,480 |
| 2025-01-17 | 2,514 | 2,520 | 2,503 | 2,515 | 60,100 | 2,515 |
| 2025-01-16 | 2,514 | 2,545 | 2,512 | 2,514 | 51,800 | 2,514 |
| 2025-01-15 | 2,507 | 2,551 | 2,507 | 2,544 | 64,800 | 2,544 |
| 2025-01-14 | 2,557 | 2,560 | 2,503 | 2,507 | 73,000 | 2,507 |
| 2025-01-10 | 2,557 | 2,564 | 2,548 | 2,557 | 47,400 | 2,557 |
| 2025-01-09 | 2,550 | 2,574 | 2,540 | 2,565 | 64,800 | 2,565 |
| 2025-01-08 | 2,578 | 2,583 | 2,549 | 2,549 | 100,600 | 2,549 |
| 2025-01-07 | 2,617 | 2,617 | 2,586 | 2,592 | 81,300 | 2,592 |
| 2025-01-06 | 2,640 | 2,655 | 2,619 | 2,619 | 94,300 | 2,619 |
分割・併合履歴 ： [2017-06-28]1株→0.1株