2211 (株)不二家 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-082,5242,5312,5072,51116,9002,511
2023-02-072,5502,5502,5172,51821,7002,518
2023-02-062,5302,5502,5242,55032,8002,550
2023-02-032,5292,5292,4912,50325,5002,503
2023-02-022,5392,5412,5252,52920,5002,529
2023-02-012,5402,5432,5222,52326,2002,523
2023-01-312,5152,5402,5092,53835,6002,538
2023-01-302,4852,5162,4822,51548,3002,515
2023-01-272,4922,4932,4782,48526,6002,485
2023-01-262,5102,5142,4892,49232,6002,492
2023-01-252,4892,5092,4872,50524,6002,505
2023-01-242,5092,5132,4852,48936,1002,489
2023-01-232,4852,5072,4802,50742,5002,507
2023-01-202,4712,4892,4702,47815,8002,478
2023-01-192,4652,4822,4652,47121,6002,471
2023-01-182,4672,4952,4622,48120,1002,481
2023-01-172,4652,4802,4602,46717,7002,467
2023-01-162,4602,4872,4562,46437,2002,464
2023-01-132,4692,4842,4682,48033,1002,480
2023-01-122,4902,4902,4752,47736,1002,477
2023-01-112,4852,5042,4852,49722,5002,497
2023-01-102,4902,5112,4822,48439,8002,484
2023-01-062,4652,4962,4652,49053,4002,490
2023-01-052,4862,4872,4612,47757,3002,477
2023-01-042,5252,5252,4802,50062,0002,500

分割・併合履歴 : [2017-06-28]1株→0.1株