2211 (株)不二家 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,682 | 2,697 | 2,667 | 2,690 | 22,700 | 2,690 |
| 2024-07-25 | 2,666 | 2,691 | 2,647 | 2,687 | 32,300 | 2,687 |
| 2024-07-24 | 2,719 | 2,719 | 2,676 | 2,687 | 28,000 | 2,687 |
| 2024-07-23 | 2,674 | 2,719 | 2,670 | 2,719 | 35,200 | 2,719 |
| 2024-07-22 | 2,699 | 2,706 | 2,665 | 2,674 | 31,300 | 2,674 |
| 2024-07-19 | 2,695 | 2,695 | 2,666 | 2,675 | 14,100 | 2,675 |
| 2024-07-18 | 2,675 | 2,706 | 2,671 | 2,693 | 36,000 | 2,693 |
| 2024-07-17 | 2,670 | 2,680 | 2,664 | 2,680 | 21,800 | 2,680 |
| 2024-07-16 | 2,675 | 2,675 | 2,651 | 2,661 | 21,800 | 2,661 |
| 2024-07-12 | 2,625 | 2,674 | 2,625 | 2,666 | 35,700 | 2,666 |
| 2024-07-11 | 2,637 | 2,653 | 2,630 | 2,639 | 25,300 | 2,639 |
| 2024-07-10 | 2,630 | 2,640 | 2,621 | 2,627 | 18,600 | 2,627 |
| 2024-07-09 | 2,642 | 2,648 | 2,630 | 2,638 | 15,400 | 2,638 |
| 2024-07-08 | 2,637 | 2,649 | 2,630 | 2,642 | 16,400 | 2,642 |
| 2024-07-05 | 2,643 | 2,643 | 2,611 | 2,630 | 24,200 | 2,630 |
| 2024-07-04 | 2,651 | 2,657 | 2,637 | 2,643 | 19,700 | 2,643 |
| 2024-07-03 | 2,642 | 2,654 | 2,640 | 2,645 | 19,300 | 2,645 |
| 2024-07-02 | 2,635 | 2,647 | 2,628 | 2,642 | 22,200 | 2,642 |
| 2024-07-01 | 2,614 | 2,635 | 2,613 | 2,628 | 20,500 | 2,628 |
| 2024-06-28 | 2,655 | 2,655 | 2,607 | 2,614 | 27,700 | 2,614 |
| 2024-06-27 | 2,641 | 2,658 | 2,629 | 2,651 | 23,200 | 2,651 |
| 2024-06-26 | 2,656 | 2,661 | 2,635 | 2,651 | 41,100 | 2,651 |
| 2024-06-25 | 2,621 | 2,666 | 2,621 | 2,659 | 66,600 | 2,659 |
| 2024-06-24 | 2,602 | 2,615 | 2,593 | 2,615 | 38,800 | 2,615 |
| 2024-06-21 | 2,594 | 2,603 | 2,580 | 2,587 | 33,200 | 2,587 |
| 2024-06-20 | 2,585 | 2,606 | 2,585 | 2,592 | 36,800 | 2,592 |
| 2024-06-19 | 2,572 | 2,586 | 2,571 | 2,578 | 18,000 | 2,578 |
| 2024-06-18 | 2,570 | 2,594 | 2,568 | 2,580 | 34,300 | 2,580 |
| 2024-06-17 | 2,542 | 2,571 | 2,535 | 2,564 | 48,200 | 2,564 |
| 2024-06-14 | 2,511 | 2,544 | 2,511 | 2,540 | 38,700 | 2,540 |
| 2024-06-13 | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 | 2,517 |
| 2024-06-12 | 2,523 | 2,535 | 2,520 | 2,528 | 15,600 | 2,528 |
| 2024-06-11 | 2,525 | 2,539 | 2,522 | 2,523 | 12,100 | 2,523 |
| 2024-06-10 | 2,520 | 2,539 | 2,520 | 2,533 | 20,100 | 2,533 |
| 2024-06-07 | 2,523 | 2,529 | 2,511 | 2,525 | 14,400 | 2,525 |
| 2024-06-06 | 2,533 | 2,533 | 2,515 | 2,523 | 15,500 | 2,523 |
| 2024-06-05 | 2,525 | 2,538 | 2,521 | 2,536 | 24,600 | 2,536 |
| 2024-06-04 | 2,510 | 2,525 | 2,501 | 2,525 | 26,500 | 2,525 |
| 2024-06-03 | 2,502 | 2,517 | 2,500 | 2,508 | 23,100 | 2,508 |
| 2024-05-31 | 2,510 | 2,510 | 2,492 | 2,494 | 34,300 | 2,494 |
| 2024-05-30 | 2,476 | 2,504 | 2,474 | 2,504 | 27,200 | 2,504 |
| 2024-05-29 | 2,476 | 2,492 | 2,476 | 2,481 | 11,800 | 2,481 |
| 2024-05-28 | 2,484 | 2,486 | 2,474 | 2,476 | 12,700 | 2,476 |
| 2024-05-27 | 2,483 | 2,485 | 2,475 | 2,485 | 11,900 | 2,485 |
| 2024-05-24 | 2,475 | 2,484 | 2,464 | 2,484 | 16,000 | 2,484 |
| 2024-05-23 | 2,465 | 2,480 | 2,462 | 2,477 | 10,900 | 2,477 |
| 2024-05-22 | 2,476 | 2,484 | 2,466 | 2,470 | 18,800 | 2,470 |
| 2024-05-21 | 2,476 | 2,476 | 2,464 | 2,474 | 11,000 | 2,474 |
| 2024-05-20 | 2,470 | 2,473 | 2,463 | 2,469 | 15,800 | 2,469 |
| 2024-05-17 | 2,461 | 2,476 | 2,459 | 2,476 | 12,600 | 2,476 |
| 2024-05-16 | 2,469 | 2,469 | 2,455 | 2,461 | 11,900 | 2,461 |
| 2024-05-15 | 2,473 | 2,474 | 2,464 | 2,465 | 17,700 | 2,465 |
| 2024-05-14 | 2,461 | 2,469 | 2,457 | 2,469 | 16,200 | 2,469 |
| 2024-05-13 | 2,454 | 2,469 | 2,446 | 2,465 | 19,700 | 2,465 |
| 2024-05-10 | 2,454 | 2,455 | 2,442 | 2,454 | 26,700 | 2,454 |
| 2024-05-09 | 2,458 | 2,461 | 2,444 | 2,454 | 33,200 | 2,454 |
| 2024-05-08 | 2,464 | 2,476 | 2,456 | 2,458 | 22,100 | 2,458 |
| 2024-05-07 | 2,482 | 2,482 | 2,456 | 2,464 | 22,800 | 2,464 |
| 2024-05-02 | 2,486 | 2,489 | 2,463 | 2,467 | 18,300 | 2,467 |
| 2024-05-01 | 2,480 | 2,487 | 2,463 | 2,487 | 13,600 | 2,487 |
| 2024-04-30 | 2,470 | 2,484 | 2,461 | 2,481 | 20,200 | 2,481 |
| 2024-04-26 | 2,465 | 2,476 | 2,446 | 2,470 | 31,100 | 2,470 |
| 2024-04-25 | 2,490 | 2,490 | 2,461 | 2,465 | 29,700 | 2,465 |
| 2024-04-24 | 2,490 | 2,490 | 2,469 | 2,480 | 36,800 | 2,480 |
| 2024-04-23 | 2,464 | 2,483 | 2,463 | 2,481 | 14,900 | 2,481 |
| 2024-04-22 | 2,451 | 2,472 | 2,451 | 2,463 | 19,300 | 2,463 |
| 2024-04-19 | 2,462 | 2,462 | 2,435 | 2,447 | 30,700 | 2,447 |
| 2024-04-18 | 2,443 | 2,464 | 2,443 | 2,451 | 18,000 | 2,451 |
| 2024-04-17 | 2,487 | 2,487 | 2,442 | 2,443 | 38,500 | 2,443 |
| 2024-04-16 | 2,488 | 2,491 | 2,475 | 2,475 | 20,800 | 2,475 |
| 2024-04-15 | 2,494 | 2,497 | 2,489 | 2,493 | 14,400 | 2,493 |
| 2024-04-12 | 2,494 | 2,499 | 2,490 | 2,497 | 21,200 | 2,497 |
| 2024-04-11 | 2,485 | 2,496 | 2,476 | 2,494 | 21,000 | 2,494 |
| 2024-04-10 | 2,500 | 2,509 | 2,477 | 2,488 | 30,600 | 2,488 |
| 2024-04-09 | 2,507 | 2,507 | 2,496 | 2,501 | 19,100 | 2,501 |
| 2024-04-08 | 2,502 | 2,510 | 2,501 | 2,507 | 20,600 | 2,507 |
| 2024-04-05 | 2,487 | 2,503 | 2,485 | 2,498 | 23,200 | 2,498 |
| 2024-04-04 | 2,480 | 2,497 | 2,478 | 2,493 | 26,300 | 2,493 |
| 2024-04-03 | 2,477 | 2,491 | 2,475 | 2,486 | 28,100 | 2,486 |
| 2024-04-02 | 2,502 | 2,502 | 2,478 | 2,482 | 26,200 | 2,482 |
| 2024-04-01 | 2,500 | 2,517 | 2,497 | 2,502 | 26,600 | 2,502 |
| 2024-03-29 | 2,485 | 2,502 | 2,485 | 2,498 | 22,600 | 2,498 |
| 2024-03-28 | 2,506 | 2,506 | 2,482 | 2,495 | 25,500 | 2,495 |
| 2024-03-27 | 2,503 | 2,513 | 2,501 | 2,506 | 39,700 | 2,506 |
| 2024-03-26 | 2,493 | 2,506 | 2,483 | 2,500 | 41,200 | 2,500 |
| 2024-03-25 | 2,486 | 2,497 | 2,481 | 2,487 | 28,100 | 2,487 |
| 2024-03-22 | 2,475 | 2,487 | 2,471 | 2,483 | 21,300 | 2,483 |
| 2024-03-21 | 2,495 | 2,495 | 2,473 | 2,474 | 28,800 | 2,474 |
| 2024-03-19 | 2,488 | 2,495 | 2,476 | 2,485 | 19,200 | 2,485 |
| 2024-03-18 | 2,485 | 2,498 | 2,480 | 2,487 | 27,600 | 2,487 |
| 2024-03-15 | 2,478 | 2,493 | 2,472 | 2,484 | 35,500 | 2,484 |
| 2024-03-14 | 2,476 | 2,479 | 2,463 | 2,478 | 21,500 | 2,478 |
| 2024-03-13 | 2,471 | 2,482 | 2,455 | 2,461 | 32,500 | 2,461 |
| 2024-03-12 | 2,450 | 2,470 | 2,437 | 2,470 | 35,500 | 2,470 |
| 2024-03-11 | 2,444 | 2,459 | 2,438 | 2,447 | 38,200 | 2,447 |
| 2024-03-08 | 2,438 | 2,456 | 2,438 | 2,443 | 53,300 | 2,443 |
| 2024-03-07 | 2,459 | 2,461 | 2,436 | 2,443 | 56,600 | 2,443 |
| 2024-03-06 | 2,447 | 2,459 | 2,443 | 2,443 | 37,300 | 2,443 |
| 2024-03-05 | 2,447 | 2,459 | 2,427 | 2,451 | 47,400 | 2,451 |
| 2024-03-04 | 2,452 | 2,470 | 2,444 | 2,447 | 48,400 | 2,447 |
| 2024-03-01 | 2,466 | 2,472 | 2,445 | 2,449 | 50,200 | 2,449 |
| 2024-02-29 | 2,475 | 2,486 | 2,465 | 2,466 | 34,700 | 2,466 |
| 2024-02-28 | 2,486 | 2,498 | 2,478 | 2,478 | 24,400 | 2,478 |
| 2024-02-27 | 2,491 | 2,504 | 2,487 | 2,487 | 26,700 | 2,487 |
| 2024-02-26 | 2,500 | 2,505 | 2,490 | 2,494 | 21,800 | 2,494 |
| 2024-02-22 | 2,520 | 2,520 | 2,496 | 2,504 | 28,900 | 2,504 |
| 2024-02-21 | 2,502 | 2,511 | 2,485 | 2,504 | 20,400 | 2,504 |
| 2024-02-20 | 2,506 | 2,528 | 2,506 | 2,510 | 44,000 | 2,510 |
| 2024-02-19 | 2,494 | 2,508 | 2,486 | 2,507 | 26,700 | 2,507 |
| 2024-02-16 | 2,501 | 2,507 | 2,483 | 2,494 | 38,000 | 2,494 |
| 2024-02-15 | 2,477 | 2,502 | 2,456 | 2,501 | 58,000 | 2,501 |
| 2024-02-14 | 2,475 | 2,540 | 2,470 | 2,488 | 127,600 | 2,488 |
| 2024-02-13 | 2,460 | 2,470 | 2,443 | 2,451 | 86,600 | 2,451 |
| 2024-02-09 | 2,450 | 2,466 | 2,441 | 2,460 | 27,900 | 2,460 |
| 2024-02-08 | 2,452 | 2,460 | 2,437 | 2,456 | 45,300 | 2,456 |
| 2024-02-07 | 2,463 | 2,474 | 2,455 | 2,461 | 31,500 | 2,461 |
| 2024-02-06 | 2,466 | 2,482 | 2,464 | 2,466 | 31,200 | 2,466 |
| 2024-02-05 | 2,466 | 2,482 | 2,464 | 2,471 | 24,500 | 2,471 |
| 2024-02-02 | 2,487 | 2,487 | 2,464 | 2,468 | 28,000 | 2,468 |
| 2024-02-01 | 2,479 | 2,488 | 2,469 | 2,486 | 42,700 | 2,486 |
| 2024-01-31 | 2,480 | 2,485 | 2,469 | 2,479 | 52,000 | 2,479 |
| 2024-01-30 | 2,473 | 2,481 | 2,461 | 2,461 | 67,600 | 2,461 |
| 2024-01-29 | 2,475 | 2,481 | 2,447 | 2,449 | 137,100 | 2,449 |
| 2024-01-26 | 2,510 | 2,514 | 2,502 | 2,511 | 50,200 | 2,511 |
| 2024-01-25 | 2,492 | 2,510 | 2,485 | 2,510 | 53,400 | 2,510 |
| 2024-01-24 | 2,493 | 2,499 | 2,484 | 2,493 | 31,700 | 2,493 |
| 2024-01-23 | 2,495 | 2,502 | 2,485 | 2,493 | 46,000 | 2,493 |
| 2024-01-22 | 2,480 | 2,494 | 2,478 | 2,494 | 45,700 | 2,494 |
| 2024-01-19 | 2,490 | 2,491 | 2,472 | 2,480 | 43,300 | 2,480 |
| 2024-01-18 | 2,473 | 2,491 | 2,463 | 2,485 | 50,900 | 2,485 |
| 2024-01-17 | 2,455 | 2,477 | 2,455 | 2,473 | 42,100 | 2,473 |
| 2024-01-16 | 2,478 | 2,479 | 2,455 | 2,461 | 48,700 | 2,461 |
| 2024-01-15 | 2,461 | 2,480 | 2,457 | 2,480 | 49,400 | 2,480 |
| 2024-01-12 | 2,471 | 2,478 | 2,459 | 2,467 | 53,300 | 2,467 |
| 2024-01-11 | 2,471 | 2,474 | 2,459 | 2,471 | 71,100 | 2,471 |
| 2024-01-10 | 2,477 | 2,482 | 2,459 | 2,466 | 49,600 | 2,466 |
| 2024-01-09 | 2,451 | 2,474 | 2,448 | 2,474 | 98,400 | 2,474 |
| 2024-01-05 | 2,434 | 2,451 | 2,434 | 2,449 | 68,000 | 2,449 |
| 2024-01-04 | 2,441 | 2,443 | 2,425 | 2,434 | 76,600 | 2,434 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
