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
2021-09-242,4412,4632,4182,45641,1002,456
2021-09-222,4352,4422,4002,40022,9002,400
2021-09-212,4302,4702,4232,43631,1002,436
2021-09-172,4462,4772,4342,47646,8002,476
2021-09-162,4442,4462,4172,44222,4002,442
2021-09-152,4592,4592,4402,44622,5002,446
2021-09-142,4492,4622,4312,46240,5002,462
2021-09-132,4122,4442,4062,44432,3002,444
2021-09-102,3872,4122,3832,41225,3002,412
2021-09-092,3982,4022,3792,38718,1002,387
2021-09-082,3952,4232,3872,39843,2002,398
2021-09-072,3492,3952,3482,39540,5002,395
2021-09-062,3522,3542,3382,34414,4002,344
2021-09-032,3262,3562,3212,35221,2002,352
2021-09-022,3502,3542,3182,31810,2002,318
2021-09-012,3782,3802,3462,34912,2002,349
2021-08-312,3602,3782,3502,37819,8002,378
2021-08-302,3422,3652,3402,36321,7002,363
2021-08-272,3122,3312,3112,3319,8002,331
2021-08-262,3112,3182,3012,3168,2002,316
2021-08-252,3282,3322,3102,31012,5002,310
2021-08-242,3212,3282,3092,32818,4002,328
2021-08-232,2722,3212,2722,31339,3002,313
2021-08-202,2852,2922,2492,25619,3002,256
2021-08-192,2622,2842,2602,27913,2002,279
2021-08-182,2502,2892,2502,28021,8002,280
2021-08-172,2342,2702,2342,25619,5002,256
2021-08-162,2602,2602,2282,23817,6002,238
2021-08-132,2502,2652,2392,26516,7002,265
2021-08-122,2682,2682,2392,24610,7002,246
2021-08-112,2412,2502,2342,24912,9002,249
2021-08-102,2572,2612,2352,24018,1002,240
2021-08-062,2352,2602,2352,25620,0002,256
2021-08-052,2682,2702,2372,23925,8002,239
2021-08-042,2902,2902,2522,26830,0002,268
2021-08-032,2742,2932,2592,29332,8002,293
2021-08-022,2562,2922,2352,29151,1002,291
2021-07-302,2732,3082,2452,261100,5002,261
2021-07-292,2212,2492,1922,229152,9002,229
2021-07-282,2252,2272,2102,21620,7002,216
2021-07-272,2082,2352,2082,22933,2002,229
2021-07-262,1802,2222,1782,20848,4002,208
2021-07-212,1502,1512,1302,14426,2002,144
2021-07-202,1362,1392,1252,13927,8002,139
2021-07-192,1592,1602,1412,14529,4002,145
2021-07-162,1702,1792,1582,16627,5002,166
2021-07-152,2232,2282,1712,17436,8002,174
2021-07-142,2252,2332,2132,23022,4002,230
2021-07-132,1992,2272,1952,22540,4002,225
2021-07-122,1962,2222,1952,22220,9002,222
2021-07-092,1952,2102,1542,18392,2002,183
2021-07-082,2402,2442,2212,22147,3002,221
2021-07-072,2092,2392,1992,23727,5002,237
2021-07-062,2192,2352,2122,21320,7002,213
2021-07-052,2002,2402,1952,21545,7002,215
2021-07-022,1492,1892,1492,18918,2002,189
2021-07-012,1502,1772,1442,14632,8002,146
2021-06-302,1732,1732,1382,13824,3002,138
2021-06-292,1652,1702,1322,16136,5002,161
2021-06-282,1852,1922,1752,18531,8002,185
2021-06-252,1792,1912,1742,18517,1002,185
2021-06-242,1812,1812,1672,16711,9002,167
2021-06-232,1892,1912,1712,18320,2002,183
2021-06-222,1692,1972,1602,19721,4002,197
2021-06-212,1512,1602,1302,14236,3002,142
2021-06-182,1722,2052,1632,17345,4002,173
2021-06-172,1632,1692,1562,16016,8002,160
2021-06-162,1732,1852,1702,17424,2002,174
2021-06-152,1842,1872,1712,17919,7002,179
2021-06-142,2002,2002,1802,18812,5002,188
2021-06-112,1912,2042,1822,18224,6002,182
2021-06-102,1952,1952,1812,19116,4002,191
2021-06-092,1812,1972,1812,19116,9002,191
2021-06-082,1722,1862,1702,18614,9002,186
2021-06-072,1682,1722,1532,17220,2002,172
2021-06-042,1522,1572,1322,15721,4002,157
2021-06-032,1202,1502,1152,14732,8002,147
2021-06-022,1202,1292,1032,11418,9002,114
2021-06-012,1112,1222,1042,12014,8002,120
2021-05-312,1202,1322,1012,10318,8002,103
2021-05-282,1072,1242,0992,12022,8002,120
2021-05-272,1162,1282,0872,08746,0002,087
2021-05-262,1202,1302,1152,11914,2002,119
2021-05-252,1552,1562,1242,12418,2002,124
2021-05-242,1312,1472,1252,13812,0002,138
2021-05-212,1322,1482,1282,13517,3002,135
2021-05-202,1212,1542,1212,14321,1002,143
2021-05-192,1262,1372,1202,12617,8002,126
2021-05-182,1502,1602,1252,13244,2002,132
2021-05-172,1602,1712,1442,15019,3002,150
2021-05-142,1332,1702,1332,16021,9002,160
2021-05-132,1282,1572,1132,11630,7002,116
2021-05-122,1562,1692,1272,13633,8002,136
2021-05-112,1802,1902,1572,15727,2002,157
2021-05-102,1492,1812,1422,18026,5002,180
2021-05-072,1482,1732,1412,14134,0002,141
2021-05-062,1582,1852,1452,14532,9002,145
2021-04-302,1692,1812,1402,14348,3002,143
2021-04-282,1502,2052,1452,16974,4002,169
2021-04-272,1502,1762,1282,15549,7002,155
2021-04-262,1902,1922,1662,16628,2002,166
2021-04-232,1802,2062,1632,20019,2002,200
2021-04-222,1902,2102,1822,18423,7002,184
2021-04-212,2102,2152,1802,19035,9002,190
2021-04-202,2112,2312,2102,21122,7002,211
2021-04-192,2302,2352,2102,22018,8002,220
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