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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
