2211 (株)不二家 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,2192,2292,2142,2279,7002,227
2021-04-152,2132,2272,2122,21914,1002,219
2021-04-142,2052,2172,2002,21325,1002,213
2021-04-132,2442,2502,2032,20336,8002,203
2021-04-122,2132,2492,2132,24419,7002,244
2021-04-092,2022,2302,1902,21827,5002,218
2021-04-082,2452,2452,2002,20053,9002,200
2021-04-072,2452,2642,2422,24719,9002,247
2021-04-062,2582,2792,2362,23730,8002,237
2021-04-052,2622,2732,2532,25531,8002,255
2021-04-022,2612,2752,2602,26214,7002,262
2021-04-012,2702,2802,2492,26133,9002,261
2021-03-312,3072,3182,2692,26930,9002,269
2021-03-302,3682,3682,3162,31828,4002,318
2021-03-292,3522,3782,3452,36844,5002,368
2021-03-262,3382,3532,3012,34738,4002,347
2021-03-252,3022,3232,2962,30345,4002,303
2021-03-242,3302,3302,2822,28331,0002,283
2021-03-232,3522,3652,3352,33628,7002,336
2021-03-222,3412,3622,3322,35225,1002,352
2021-03-192,3492,3692,3412,36937,2002,369
2021-03-182,3662,3662,3412,35429,7002,354
2021-03-172,3212,3672,3152,36641,4002,366
2021-03-162,3102,3282,3042,32826,1002,328
2021-03-152,2942,3252,2942,32524,0002,325
2021-03-122,3032,3032,2722,29428,9002,294
2021-03-112,3052,3192,2972,30927,7002,309
2021-03-102,3232,3302,3052,31330,1002,313
2021-03-092,2892,3182,2722,31132,2002,311
2021-03-082,2702,2862,2642,27635,9002,276
2021-03-052,2502,2822,2422,27632,1002,276
2021-03-042,2572,2762,2402,25631,5002,256
2021-03-032,2742,2882,2642,28021,9002,280
2021-03-022,2962,2962,2552,26337,7002,263
2021-03-012,2622,3152,2622,30942,9002,309
2021-02-262,2762,2852,2552,25552,1002,255
2021-02-252,2832,2932,2682,27621,4002,276
2021-02-242,2742,2862,2682,27428,2002,274
2021-02-222,3212,3212,2782,27821,6002,278
2021-02-192,3012,3252,2812,29528,2002,295
2021-02-182,3442,3442,3002,30133,1002,301
2021-02-172,3652,3652,3372,34722,8002,347
2021-02-162,4042,4042,3702,37328,3002,373
2021-02-152,3892,4052,3662,40251,8002,402
2021-02-122,4012,4092,3802,38533,7002,385
2021-02-102,3982,4322,3652,38151,0002,381
2021-02-092,3902,3902,3532,36722,5002,367
2021-02-082,3412,3802,3412,38026,5002,380
2021-02-052,3442,3552,3362,35221,6002,352
2021-02-042,3552,3552,3282,34420,3002,344
2021-02-032,3402,3662,3372,35536,9002,355
2021-02-022,2972,3302,2892,33039,9002,330
2021-02-012,2612,2972,2612,29224,8002,292
2021-01-292,2922,2982,2572,26422,0002,264
2021-01-282,2502,2972,2462,28846,2002,288
2021-01-272,2802,2832,2642,27022,1002,270
2021-01-262,2402,2702,2252,27034,9002,270
2021-01-252,2302,2432,2202,24315,3002,243
2021-01-222,2142,2322,2112,22446,9002,224
2021-01-212,2222,2432,2182,22336,2002,223
2021-01-202,2502,2502,2132,22537,0002,225
2021-01-192,2582,2772,2552,25623,2002,256
2021-01-182,2702,2742,2602,26521,1002,265
2021-01-152,2902,2902,2702,27029,8002,270
2021-01-142,2762,2902,2632,28643,3002,286
2021-01-132,3092,3092,2722,28344,6002,283
2021-01-122,3172,3232,3052,32128,4002,321
2021-01-082,3052,3372,2922,33745,1002,337
2021-01-072,3142,3252,3002,30035,9002,300
2021-01-062,2822,3062,2722,30534,0002,305
2021-01-052,2802,2912,2722,27942,5002,279
2021-01-042,3502,3662,2792,28064,5002,280

分割・併合履歴 : [2017-06-28]1株→0.1株