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
2021-04-16	2,219	2,229	2,214	2,227	9,700	2,227
2021-04-15	2,213	2,227	2,212	2,219	14,100	2,219
2021-04-14	2,205	2,217	2,200	2,213	25,100	2,213
2021-04-13	2,244	2,250	2,203	2,203	36,800	2,203
2021-04-12	2,213	2,249	2,213	2,244	19,700	2,244
2021-04-09	2,202	2,230	2,190	2,218	27,500	2,218
2021-04-08	2,245	2,245	2,200	2,200	53,900	2,200
2021-04-07	2,245	2,264	2,242	2,247	19,900	2,247
2021-04-06	2,258	2,279	2,236	2,237	30,800	2,237
2021-04-05	2,262	2,273	2,253	2,255	31,800	2,255
2021-04-02	2,261	2,275	2,260	2,262	14,700	2,262
2021-04-01	2,270	2,280	2,249	2,261	33,900	2,261
2021-03-31	2,307	2,318	2,269	2,269	30,900	2,269
2021-03-30	2,368	2,368	2,316	2,318	28,400	2,318
2021-03-29	2,352	2,378	2,345	2,368	44,500	2,368
2021-03-26	2,338	2,353	2,301	2,347	38,400	2,347
2021-03-25	2,302	2,323	2,296	2,303	45,400	2,303
2021-03-24	2,330	2,330	2,282	2,283	31,000	2,283
2021-03-23	2,352	2,365	2,335	2,336	28,700	2,336
2021-03-22	2,341	2,362	2,332	2,352	25,100	2,352
2021-03-19	2,349	2,369	2,341	2,369	37,200	2,369
2021-03-18	2,366	2,366	2,341	2,354	29,700	2,354
2021-03-17	2,321	2,367	2,315	2,366	41,400	2,366
2021-03-16	2,310	2,328	2,304	2,328	26,100	2,328
2021-03-15	2,294	2,325	2,294	2,325	24,000	2,325
2021-03-12	2,303	2,303	2,272	2,294	28,900	2,294
2021-03-11	2,305	2,319	2,297	2,309	27,700	2,309
2021-03-10	2,323	2,330	2,305	2,313	30,100	2,313
2021-03-09	2,289	2,318	2,272	2,311	32,200	2,311
2021-03-08	2,270	2,286	2,264	2,276	35,900	2,276
2021-03-05	2,250	2,282	2,242	2,276	32,100	2,276
2021-03-04	2,257	2,276	2,240	2,256	31,500	2,256
2021-03-03	2,274	2,288	2,264	2,280	21,900	2,280
2021-03-02	2,296	2,296	2,255	2,263	37,700	2,263
2021-03-01	2,262	2,315	2,262	2,309	42,900	2,309
2021-02-26	2,276	2,285	2,255	2,255	52,100	2,255
2021-02-25	2,283	2,293	2,268	2,276	21,400	2,276
2021-02-24	2,274	2,286	2,268	2,274	28,200	2,274
2021-02-22	2,321	2,321	2,278	2,278	21,600	2,278
2021-02-19	2,301	2,325	2,281	2,295	28,200	2,295
2021-02-18	2,344	2,344	2,300	2,301	33,100	2,301
2021-02-17	2,365	2,365	2,337	2,347	22,800	2,347
2021-02-16	2,404	2,404	2,370	2,373	28,300	2,373
2021-02-15	2,389	2,405	2,366	2,402	51,800	2,402
2021-02-12	2,401	2,409	2,380	2,385	33,700	2,385
2021-02-10	2,398	2,432	2,365	2,381	51,000	2,381
2021-02-09	2,390	2,390	2,353	2,367	22,500	2,367
2021-02-08	2,341	2,380	2,341	2,380	26,500	2,380
2021-02-05	2,344	2,355	2,336	2,352	21,600	2,352
2021-02-04	2,355	2,355	2,328	2,344	20,300	2,344
2021-02-03	2,340	2,366	2,337	2,355	36,900	2,355
2021-02-02	2,297	2,330	2,289	2,330	39,900	2,330
2021-02-01	2,261	2,297	2,261	2,292	24,800	2,292
2021-01-29	2,292	2,298	2,257	2,264	22,000	2,264
2021-01-28	2,250	2,297	2,246	2,288	46,200	2,288
2021-01-27	2,280	2,283	2,264	2,270	22,100	2,270
2021-01-26	2,240	2,270	2,225	2,270	34,900	2,270
2021-01-25	2,230	2,243	2,220	2,243	15,300	2,243
2021-01-22	2,214	2,232	2,211	2,224	46,900	2,224
2021-01-21	2,222	2,243	2,218	2,223	36,200	2,223
2021-01-20	2,250	2,250	2,213	2,225	37,000	2,225
2021-01-19	2,258	2,277	2,255	2,256	23,200	2,256
2021-01-18	2,270	2,274	2,260	2,265	21,100	2,265
2021-01-15	2,290	2,290	2,270	2,270	29,800	2,270
2021-01-14	2,276	2,290	2,263	2,286	43,300	2,286
2021-01-13	2,309	2,309	2,272	2,283	44,600	2,283
2021-01-12	2,317	2,323	2,305	2,321	28,400	2,321
2021-01-08	2,305	2,337	2,292	2,337	45,100	2,337
2021-01-07	2,314	2,325	2,300	2,300	35,900	2,300
2021-01-06	2,282	2,306	2,272	2,305	34,000	2,305
2021-01-05	2,280	2,291	2,272	2,279	42,500	2,279
2021-01-04	2,350	2,366	2,279	2,280	64,500	2,280

分割・併合履歴： [2017-06-28]1株→0.1株

2211 (株)不二家 の時系列データ [2021年度]

2211 (株)不二家の時系列データ [2021年度]