2211 (株)不二家 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,3572,3572,3352,34915,0002,349
2022-06-232,3102,3562,3102,34022,7002,340
2022-06-222,3142,3182,3052,30510,7002,305
2022-06-212,3012,3122,2942,30817,2002,308
2022-06-202,3372,3372,3002,30113,4002,301
2022-06-172,2732,3272,2652,31816,6002,318
2022-06-162,2672,2992,2672,29913,6002,299
2022-06-152,2942,2992,2652,26529,8002,265
2022-06-142,3102,3202,2942,29830,6002,298
2022-06-132,3152,3362,3122,32317,6002,323
2022-06-102,3302,3322,3172,31731,7002,317
2022-06-092,3622,3652,3432,34515,2002,345
2022-06-082,3522,3642,3472,36016,1002,360
2022-06-072,3482,3662,3402,34017,4002,340
2022-06-062,3292,3422,3202,34017,0002,340
2022-06-032,3372,3432,3302,33415,8002,334
2022-06-022,3692,3692,3232,33328,5002,333
2022-06-012,3582,3772,3432,37720,4002,377
2022-05-312,3952,3952,3402,34241,2002,342
2022-05-302,3792,4172,3662,41753,7002,417
2022-05-272,3552,3692,3422,36923,6002,369
2022-05-262,3632,3712,3502,35115,1002,351
2022-05-252,3752,3802,3572,35714,6002,357
2022-05-242,3852,3852,3582,36214,8002,362
2022-05-232,4002,4032,3762,38524,3002,385
2022-05-202,3832,3962,3782,38512,4002,385
2022-05-192,3822,3982,3682,38910,7002,389
2022-05-182,4042,4072,3852,39211,3002,392
2022-05-172,4262,4372,3992,40015,6002,400
2022-05-162,4192,4202,3932,41627,3002,416
2022-05-132,3962,4252,3772,41722,5002,417
2022-05-122,3802,4062,3742,38419,0002,384
2022-05-112,3692,4052,3692,39514,4002,395
2022-05-102,3682,3982,3572,38015,3002,380
2022-05-092,4272,4272,3752,37521,1002,375
2022-05-062,4252,4402,4022,43128,4002,431
2022-05-022,4102,4242,3942,41128,5002,411
2022-04-282,3702,4082,3682,40127,3002,401
2022-04-272,3962,3962,3482,36876,4002,368
2022-04-262,4042,4252,3772,39350,1002,393
2022-04-252,3642,4022,3642,38145,0002,381
2022-04-222,3392,3702,3382,36534,0002,365
2022-04-212,3632,3882,3522,36424,4002,364
2022-04-202,3402,3722,3372,36324,2002,363
2022-04-192,3502,3592,3402,34015,4002,340
2022-04-182,3702,3702,3312,34923,8002,349
2022-04-152,3902,4032,3762,37714,8002,377
2022-04-142,3912,4002,3762,39420,1002,394
2022-04-132,3752,3882,3682,37521,0002,375
2022-04-122,3862,4082,3762,38017,5002,380
2022-04-112,4002,4192,3982,40922,7002,409
2022-04-082,4222,4302,3872,39731,1002,397
2022-04-072,4042,4182,3832,39334,4002,393
2022-04-062,4672,4672,4092,41327,6002,413
2022-04-052,4852,4882,4592,46022,8002,460
2022-04-042,4742,4772,4572,46719,2002,467
2022-04-012,4222,4672,4122,46532,7002,465
2022-03-312,4582,4772,4352,43526,9002,435
2022-03-302,4952,4952,4602,47731,0002,477
2022-03-292,4862,4922,4632,48731,2002,487
2022-03-282,5062,5062,4732,49626,2002,496
2022-03-252,4812,4892,4652,47517,6002,475
2022-03-242,4892,4902,4612,46322,8002,463
2022-03-232,4752,5152,4712,50229,4002,502
2022-03-222,4902,5072,4622,47532,1002,475
2022-03-182,5132,5212,4842,49444,7002,494
2022-03-172,5082,5242,5002,52438,1002,524
2022-03-162,5252,5272,5012,50831,0002,508
2022-03-152,5052,5432,4902,52734,1002,527
2022-03-142,5112,5202,4852,50821,2002,508
2022-03-112,4662,5082,4662,50728,5002,507
2022-03-102,4572,5092,4452,50343,8002,503
2022-03-092,4592,4742,4072,42165,4002,421
2022-03-082,5062,5202,4742,48847,9002,488
2022-03-072,5162,5262,4852,51567,3002,515
2022-03-042,5252,5402,5172,53133,9002,531
2022-03-032,5382,5502,5262,54033,6002,540
2022-03-022,5332,5482,5112,52744,0002,527
2022-03-012,5552,5602,5332,53341,2002,533
2022-02-282,4682,5662,4512,554100,0002,554
2022-02-252,5342,5432,4402,470110,7002,470
2022-02-242,4842,5412,4802,53378,4002,533
2022-02-222,5052,5102,4852,50733,7002,507
2022-02-212,4802,5362,4682,51770,8002,517
2022-02-182,4462,4982,4262,49458,3002,494
2022-02-172,4832,4982,4652,49180,2002,491
2022-02-162,4182,4862,4182,484155,0002,484
2022-02-152,3292,4282,3182,428258,9002,428
2022-02-142,2752,3012,2612,28248,0002,282
2022-02-102,2862,2952,2722,29523,2002,295
2022-02-092,3102,3102,2812,28620,6002,286
2022-02-082,2902,3022,2802,30124,2002,301
2022-02-072,2782,2932,2632,27927,9002,279
2022-02-042,2702,2762,2522,27415,2002,274
2022-02-032,2792,2792,2632,26519,7002,265
2022-02-022,2652,2802,2502,26923,7002,269
2022-02-012,2692,2732,2472,24726,4002,247
2022-01-312,2442,2702,2372,26918,1002,269
2022-01-282,2242,2532,2212,23926,9002,239
2022-01-272,2562,2562,2012,21527,4002,215
2022-01-262,2452,2682,2422,25625,6002,256
2022-01-252,2252,2482,2032,24531,5002,245
2022-01-242,2002,2332,2002,22533,2002,225
2022-01-212,1812,2172,1782,21224,0002,212
2022-01-202,1802,2052,1792,19236,0002,192
2022-01-192,2142,2142,1632,16456,3002,164
2022-01-182,2322,2352,2162,22352,1002,223
2022-01-172,2592,2592,2202,22627,9002,226
2022-01-142,2732,2792,2272,24658,4002,246
2022-01-132,2862,2972,2672,26826,0002,268
2022-01-122,2872,3022,2802,30019,4002,300
2022-01-112,3152,3152,2742,28630,5002,286
2022-01-072,3142,3182,3002,31538,0002,315
2022-01-062,3002,3142,2892,30746,5002,307
2022-01-052,2952,3122,2792,30566,2002,305
2022-01-042,2762,2962,2652,29477,6002,294

分割・併合履歴 : [2017-06-28]1株→0.1株