2211 (株)不二家 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,524 | 2,531 | 2,507 | 2,511 | 16,900 | 2,511 |
2023-02-07 | 2,550 | 2,550 | 2,517 | 2,518 | 21,700 | 2,518 |
2023-02-06 | 2,530 | 2,550 | 2,524 | 2,550 | 32,800 | 2,550 |
2023-02-03 | 2,529 | 2,529 | 2,491 | 2,503 | 25,500 | 2,503 |
2023-02-02 | 2,539 | 2,541 | 2,525 | 2,529 | 20,500 | 2,529 |
2023-02-01 | 2,540 | 2,543 | 2,522 | 2,523 | 26,200 | 2,523 |
2023-01-31 | 2,515 | 2,540 | 2,509 | 2,538 | 35,600 | 2,538 |
2023-01-30 | 2,485 | 2,516 | 2,482 | 2,515 | 48,300 | 2,515 |
2023-01-27 | 2,492 | 2,493 | 2,478 | 2,485 | 26,600 | 2,485 |
2023-01-26 | 2,510 | 2,514 | 2,489 | 2,492 | 32,600 | 2,492 |
2023-01-25 | 2,489 | 2,509 | 2,487 | 2,505 | 24,600 | 2,505 |
2023-01-24 | 2,509 | 2,513 | 2,485 | 2,489 | 36,100 | 2,489 |
2023-01-23 | 2,485 | 2,507 | 2,480 | 2,507 | 42,500 | 2,507 |
2023-01-20 | 2,471 | 2,489 | 2,470 | 2,478 | 15,800 | 2,478 |
2023-01-19 | 2,465 | 2,482 | 2,465 | 2,471 | 21,600 | 2,471 |
2023-01-18 | 2,467 | 2,495 | 2,462 | 2,481 | 20,100 | 2,481 |
2023-01-17 | 2,465 | 2,480 | 2,460 | 2,467 | 17,700 | 2,467 |
2023-01-16 | 2,460 | 2,487 | 2,456 | 2,464 | 37,200 | 2,464 |
2023-01-13 | 2,469 | 2,484 | 2,468 | 2,480 | 33,100 | 2,480 |
2023-01-12 | 2,490 | 2,490 | 2,475 | 2,477 | 36,100 | 2,477 |
2023-01-11 | 2,485 | 2,504 | 2,485 | 2,497 | 22,500 | 2,497 |
2023-01-10 | 2,490 | 2,511 | 2,482 | 2,484 | 39,800 | 2,484 |
2023-01-06 | 2,465 | 2,496 | 2,465 | 2,490 | 53,400 | 2,490 |
2023-01-05 | 2,486 | 2,487 | 2,461 | 2,477 | 57,300 | 2,477 |
2023-01-04 | 2,525 | 2,525 | 2,480 | 2,500 | 62,000 | 2,500 |
分割・併合履歴 : [2017-06-28]1株→0.1株