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 |
---|---|---|---|---|---|---|
2022-06-24 | 2,357 | 2,357 | 2,335 | 2,349 | 15,000 | 2,349 |
2022-06-23 | 2,310 | 2,356 | 2,310 | 2,340 | 22,700 | 2,340 |
2022-06-22 | 2,314 | 2,318 | 2,305 | 2,305 | 10,700 | 2,305 |
2022-06-21 | 2,301 | 2,312 | 2,294 | 2,308 | 17,200 | 2,308 |
2022-06-20 | 2,337 | 2,337 | 2,300 | 2,301 | 13,400 | 2,301 |
2022-06-17 | 2,273 | 2,327 | 2,265 | 2,318 | 16,600 | 2,318 |
2022-06-16 | 2,267 | 2,299 | 2,267 | 2,299 | 13,600 | 2,299 |
2022-06-15 | 2,294 | 2,299 | 2,265 | 2,265 | 29,800 | 2,265 |
2022-06-14 | 2,310 | 2,320 | 2,294 | 2,298 | 30,600 | 2,298 |
2022-06-13 | 2,315 | 2,336 | 2,312 | 2,323 | 17,600 | 2,323 |
2022-06-10 | 2,330 | 2,332 | 2,317 | 2,317 | 31,700 | 2,317 |
2022-06-09 | 2,362 | 2,365 | 2,343 | 2,345 | 15,200 | 2,345 |
2022-06-08 | 2,352 | 2,364 | 2,347 | 2,360 | 16,100 | 2,360 |
2022-06-07 | 2,348 | 2,366 | 2,340 | 2,340 | 17,400 | 2,340 |
2022-06-06 | 2,329 | 2,342 | 2,320 | 2,340 | 17,000 | 2,340 |
2022-06-03 | 2,337 | 2,343 | 2,330 | 2,334 | 15,800 | 2,334 |
2022-06-02 | 2,369 | 2,369 | 2,323 | 2,333 | 28,500 | 2,333 |
2022-06-01 | 2,358 | 2,377 | 2,343 | 2,377 | 20,400 | 2,377 |
2022-05-31 | 2,395 | 2,395 | 2,340 | 2,342 | 41,200 | 2,342 |
2022-05-30 | 2,379 | 2,417 | 2,366 | 2,417 | 53,700 | 2,417 |
2022-05-27 | 2,355 | 2,369 | 2,342 | 2,369 | 23,600 | 2,369 |
2022-05-26 | 2,363 | 2,371 | 2,350 | 2,351 | 15,100 | 2,351 |
2022-05-25 | 2,375 | 2,380 | 2,357 | 2,357 | 14,600 | 2,357 |
2022-05-24 | 2,385 | 2,385 | 2,358 | 2,362 | 14,800 | 2,362 |
2022-05-23 | 2,400 | 2,403 | 2,376 | 2,385 | 24,300 | 2,385 |
2022-05-20 | 2,383 | 2,396 | 2,378 | 2,385 | 12,400 | 2,385 |
2022-05-19 | 2,382 | 2,398 | 2,368 | 2,389 | 10,700 | 2,389 |
2022-05-18 | 2,404 | 2,407 | 2,385 | 2,392 | 11,300 | 2,392 |
2022-05-17 | 2,426 | 2,437 | 2,399 | 2,400 | 15,600 | 2,400 |
2022-05-16 | 2,419 | 2,420 | 2,393 | 2,416 | 27,300 | 2,416 |
2022-05-13 | 2,396 | 2,425 | 2,377 | 2,417 | 22,500 | 2,417 |
2022-05-12 | 2,380 | 2,406 | 2,374 | 2,384 | 19,000 | 2,384 |
2022-05-11 | 2,369 | 2,405 | 2,369 | 2,395 | 14,400 | 2,395 |
2022-05-10 | 2,368 | 2,398 | 2,357 | 2,380 | 15,300 | 2,380 |
2022-05-09 | 2,427 | 2,427 | 2,375 | 2,375 | 21,100 | 2,375 |
2022-05-06 | 2,425 | 2,440 | 2,402 | 2,431 | 28,400 | 2,431 |
2022-05-02 | 2,410 | 2,424 | 2,394 | 2,411 | 28,500 | 2,411 |
2022-04-28 | 2,370 | 2,408 | 2,368 | 2,401 | 27,300 | 2,401 |
2022-04-27 | 2,396 | 2,396 | 2,348 | 2,368 | 76,400 | 2,368 |
2022-04-26 | 2,404 | 2,425 | 2,377 | 2,393 | 50,100 | 2,393 |
2022-04-25 | 2,364 | 2,402 | 2,364 | 2,381 | 45,000 | 2,381 |
2022-04-22 | 2,339 | 2,370 | 2,338 | 2,365 | 34,000 | 2,365 |
2022-04-21 | 2,363 | 2,388 | 2,352 | 2,364 | 24,400 | 2,364 |
2022-04-20 | 2,340 | 2,372 | 2,337 | 2,363 | 24,200 | 2,363 |
2022-04-19 | 2,350 | 2,359 | 2,340 | 2,340 | 15,400 | 2,340 |
2022-04-18 | 2,370 | 2,370 | 2,331 | 2,349 | 23,800 | 2,349 |
2022-04-15 | 2,390 | 2,403 | 2,376 | 2,377 | 14,800 | 2,377 |
2022-04-14 | 2,391 | 2,400 | 2,376 | 2,394 | 20,100 | 2,394 |
2022-04-13 | 2,375 | 2,388 | 2,368 | 2,375 | 21,000 | 2,375 |
2022-04-12 | 2,386 | 2,408 | 2,376 | 2,380 | 17,500 | 2,380 |
2022-04-11 | 2,400 | 2,419 | 2,398 | 2,409 | 22,700 | 2,409 |
2022-04-08 | 2,422 | 2,430 | 2,387 | 2,397 | 31,100 | 2,397 |
2022-04-07 | 2,404 | 2,418 | 2,383 | 2,393 | 34,400 | 2,393 |
2022-04-06 | 2,467 | 2,467 | 2,409 | 2,413 | 27,600 | 2,413 |
2022-04-05 | 2,485 | 2,488 | 2,459 | 2,460 | 22,800 | 2,460 |
2022-04-04 | 2,474 | 2,477 | 2,457 | 2,467 | 19,200 | 2,467 |
2022-04-01 | 2,422 | 2,467 | 2,412 | 2,465 | 32,700 | 2,465 |
2022-03-31 | 2,458 | 2,477 | 2,435 | 2,435 | 26,900 | 2,435 |
2022-03-30 | 2,495 | 2,495 | 2,460 | 2,477 | 31,000 | 2,477 |
2022-03-29 | 2,486 | 2,492 | 2,463 | 2,487 | 31,200 | 2,487 |
2022-03-28 | 2,506 | 2,506 | 2,473 | 2,496 | 26,200 | 2,496 |
2022-03-25 | 2,481 | 2,489 | 2,465 | 2,475 | 17,600 | 2,475 |
2022-03-24 | 2,489 | 2,490 | 2,461 | 2,463 | 22,800 | 2,463 |
2022-03-23 | 2,475 | 2,515 | 2,471 | 2,502 | 29,400 | 2,502 |
2022-03-22 | 2,490 | 2,507 | 2,462 | 2,475 | 32,100 | 2,475 |
2022-03-18 | 2,513 | 2,521 | 2,484 | 2,494 | 44,700 | 2,494 |
2022-03-17 | 2,508 | 2,524 | 2,500 | 2,524 | 38,100 | 2,524 |
2022-03-16 | 2,525 | 2,527 | 2,501 | 2,508 | 31,000 | 2,508 |
2022-03-15 | 2,505 | 2,543 | 2,490 | 2,527 | 34,100 | 2,527 |
2022-03-14 | 2,511 | 2,520 | 2,485 | 2,508 | 21,200 | 2,508 |
2022-03-11 | 2,466 | 2,508 | 2,466 | 2,507 | 28,500 | 2,507 |
2022-03-10 | 2,457 | 2,509 | 2,445 | 2,503 | 43,800 | 2,503 |
2022-03-09 | 2,459 | 2,474 | 2,407 | 2,421 | 65,400 | 2,421 |
2022-03-08 | 2,506 | 2,520 | 2,474 | 2,488 | 47,900 | 2,488 |
2022-03-07 | 2,516 | 2,526 | 2,485 | 2,515 | 67,300 | 2,515 |
2022-03-04 | 2,525 | 2,540 | 2,517 | 2,531 | 33,900 | 2,531 |
2022-03-03 | 2,538 | 2,550 | 2,526 | 2,540 | 33,600 | 2,540 |
2022-03-02 | 2,533 | 2,548 | 2,511 | 2,527 | 44,000 | 2,527 |
2022-03-01 | 2,555 | 2,560 | 2,533 | 2,533 | 41,200 | 2,533 |
2022-02-28 | 2,468 | 2,566 | 2,451 | 2,554 | 100,000 | 2,554 |
2022-02-25 | 2,534 | 2,543 | 2,440 | 2,470 | 110,700 | 2,470 |
2022-02-24 | 2,484 | 2,541 | 2,480 | 2,533 | 78,400 | 2,533 |
2022-02-22 | 2,505 | 2,510 | 2,485 | 2,507 | 33,700 | 2,507 |
2022-02-21 | 2,480 | 2,536 | 2,468 | 2,517 | 70,800 | 2,517 |
2022-02-18 | 2,446 | 2,498 | 2,426 | 2,494 | 58,300 | 2,494 |
2022-02-17 | 2,483 | 2,498 | 2,465 | 2,491 | 80,200 | 2,491 |
2022-02-16 | 2,418 | 2,486 | 2,418 | 2,484 | 155,000 | 2,484 |
2022-02-15 | 2,329 | 2,428 | 2,318 | 2,428 | 258,900 | 2,428 |
2022-02-14 | 2,275 | 2,301 | 2,261 | 2,282 | 48,000 | 2,282 |
2022-02-10 | 2,286 | 2,295 | 2,272 | 2,295 | 23,200 | 2,295 |
2022-02-09 | 2,310 | 2,310 | 2,281 | 2,286 | 20,600 | 2,286 |
2022-02-08 | 2,290 | 2,302 | 2,280 | 2,301 | 24,200 | 2,301 |
2022-02-07 | 2,278 | 2,293 | 2,263 | 2,279 | 27,900 | 2,279 |
2022-02-04 | 2,270 | 2,276 | 2,252 | 2,274 | 15,200 | 2,274 |
2022-02-03 | 2,279 | 2,279 | 2,263 | 2,265 | 19,700 | 2,265 |
2022-02-02 | 2,265 | 2,280 | 2,250 | 2,269 | 23,700 | 2,269 |
2022-02-01 | 2,269 | 2,273 | 2,247 | 2,247 | 26,400 | 2,247 |
2022-01-31 | 2,244 | 2,270 | 2,237 | 2,269 | 18,100 | 2,269 |
2022-01-28 | 2,224 | 2,253 | 2,221 | 2,239 | 26,900 | 2,239 |
2022-01-27 | 2,256 | 2,256 | 2,201 | 2,215 | 27,400 | 2,215 |
2022-01-26 | 2,245 | 2,268 | 2,242 | 2,256 | 25,600 | 2,256 |
2022-01-25 | 2,225 | 2,248 | 2,203 | 2,245 | 31,500 | 2,245 |
2022-01-24 | 2,200 | 2,233 | 2,200 | 2,225 | 33,200 | 2,225 |
2022-01-21 | 2,181 | 2,217 | 2,178 | 2,212 | 24,000 | 2,212 |
2022-01-20 | 2,180 | 2,205 | 2,179 | 2,192 | 36,000 | 2,192 |
2022-01-19 | 2,214 | 2,214 | 2,163 | 2,164 | 56,300 | 2,164 |
2022-01-18 | 2,232 | 2,235 | 2,216 | 2,223 | 52,100 | 2,223 |
2022-01-17 | 2,259 | 2,259 | 2,220 | 2,226 | 27,900 | 2,226 |
2022-01-14 | 2,273 | 2,279 | 2,227 | 2,246 | 58,400 | 2,246 |
2022-01-13 | 2,286 | 2,297 | 2,267 | 2,268 | 26,000 | 2,268 |
2022-01-12 | 2,287 | 2,302 | 2,280 | 2,300 | 19,400 | 2,300 |
2022-01-11 | 2,315 | 2,315 | 2,274 | 2,286 | 30,500 | 2,286 |
2022-01-07 | 2,314 | 2,318 | 2,300 | 2,315 | 38,000 | 2,315 |
2022-01-06 | 2,300 | 2,314 | 2,289 | 2,307 | 46,500 | 2,307 |
2022-01-05 | 2,295 | 2,312 | 2,279 | 2,305 | 66,200 | 2,305 |
2022-01-04 | 2,276 | 2,296 | 2,265 | 2,294 | 77,600 | 2,294 |
分割・併合履歴 : [2017-06-28]1株→0.1株