2211 (株)不二家 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,2402,4802,2302,470313,00024,700
1985-12-272,1902,2402,1902,24042,00022,400
1985-12-262,1602,1602,1302,13040,00021,300
1985-12-252,1102,2002,1102,16055,00021,600
1985-12-242,1302,1702,1002,120133,00021,200
1985-12-232,2702,3002,2102,21069,00022,100
1985-12-212,2902,3002,2702,28040,00022,800
1985-12-202,3002,3002,2702,27072,00022,700
1985-12-192,2402,2902,2402,29062,00022,900
1985-12-182,1902,2402,1902,24089,00022,400
1985-12-172,2002,2002,1802,20027,00022,000
1985-12-162,1202,1602,1202,16011,00021,600
1985-12-132,1402,2002,1102,110339,00021,100
1985-12-122,2002,2002,1002,130431,00021,300
1985-12-112,2002,2102,2002,210125,00022,100
1985-12-102,1602,2002,1302,19092,00021,900
1985-12-092,1002,1802,1002,18040,00021,800
1985-12-072,0902,1202,0902,12014,00021,200
1985-12-062,1502,1602,0902,09036,00020,900
1985-12-052,1302,1502,1302,15047,00021,500
1985-12-042,1002,1202,1002,12014,00021,200
1985-12-032,0702,1002,0702,08045,00020,800
1985-12-022,0902,0902,0702,08020,00020,800
1985-11-302,1002,1102,0802,10069,00021,000
1985-11-292,1002,1102,0802,08035,00020,800
1985-11-282,0602,0602,0502,06028,00020,600
1985-11-272,0702,0702,0602,06035,00020,600
1985-11-262,0902,0902,0602,07054,00020,700
1985-11-252,1002,1002,0702,1007,00021,000
1985-11-222,1002,1002,0902,10055,00021,000
1985-11-212,1502,1602,0602,10098,00021,000
1985-11-202,2002,2102,1502,16088,00021,600
1985-11-192,2102,2202,2002,20091,00022,000
1985-11-182,0102,2202,0102,220118,00022,200
1985-11-162,0602,0702,0202,03038,00020,300
1985-11-152,0602,0802,0502,08014,00020,800
1985-11-142,0902,0902,0502,06043,00020,600
1985-11-132,0802,1002,0702,09060,00020,900
1985-11-122,1402,1402,0902,10024,00021,000
1985-11-112,1902,1902,1502,150117,00021,500
1985-11-082,1802,2102,1002,190146,00021,900
1985-11-072,2102,2302,2102,22076,00022,200
1985-11-062,3802,3802,2902,290201,00022,900
1985-11-052,2802,3702,2502,340294,00023,400
1985-11-022,0902,1702,0902,170168,00021,700
1985-11-012,0702,1102,0702,090113,00020,900
1985-10-311,9902,0701,9902,050111,00020,500
1985-10-301,9502,0101,9501,96048,00019,600
1985-10-292,0002,0001,9501,96038,00019,600
1985-10-281,9202,0201,9202,020144,00020,200
1985-10-261,9301,9701,9201,950170,00019,500
1985-10-251,8901,9701,8801,950257,00019,500
1985-10-241,8201,9201,8001,890350,00018,900
1985-10-231,6701,8901,6601,870557,00018,700
1985-10-221,7001,7301,5301,680852,00016,800
1985-10-211,9401,9401,6901,760444,00017,600
1985-10-192,0302,0402,0002,01047,00020,100
1985-10-182,1002,1002,0402,10054,00021,000
1985-10-172,0702,0902,0502,09038,00020,900
1985-10-162,0902,1002,0702,07028,00020,700
1985-10-152,0802,1502,0402,130113,00021,300
1985-10-142,0902,0902,0802,0809,00020,800
1985-10-112,1302,1302,1002,110136,00021,100
1985-10-092,1202,1302,1102,120153,00021,200
1985-10-082,1302,1902,1302,130262,00021,300
1985-10-072,0902,1302,0902,13024,00021,300
1985-10-052,0902,1302,0702,13052,00021,300
1985-10-042,1302,1402,0902,13064,00021,300
1985-10-031,9902,1401,9802,13094,00021,300
1985-10-021,9801,9901,9701,98037,00019,800
1985-10-011,9701,9901,9701,98035,00019,800
1985-09-301,9801,9901,9501,99034,00019,900
1985-09-281,9201,9901,9201,99022,00019,900
1985-09-271,9301,9401,9301,94034,00019,400
1985-09-261,9601,9601,9201,93047,00019,300
1985-09-251,9902,0001,9701,97044,00019,700
1985-09-242,0002,0201,9802,00098,00020,000
1985-09-212,0002,0501,9802,03086,00020,300
1985-09-201,9502,0101,9402,01057,00020,100
1985-09-192,0002,0001,9201,96046,00019,600
1985-09-182,0602,0601,9202,030110,00020,300
1985-09-172,0602,0702,0602,07029,00020,700
1985-09-132,1202,1202,0902,09029,00020,900
1985-09-122,0802,1002,0702,080129,00020,800
1985-09-112,0702,1002,0702,09074,00020,900
1985-09-102,0802,0902,0702,07033,00020,700
1985-09-092,0802,1002,0702,08029,00020,800
1985-09-072,1302,1302,0802,08050,00020,800
1985-09-062,0802,1202,0702,09050,00020,900
1985-09-052,0502,0902,0502,07034,00020,700
1985-09-042,1402,1402,0602,090120,00020,900
1985-09-031,9802,1801,9702,120640,00021,200
1985-09-021,9801,9901,9501,99041,00019,900
1985-08-311,9601,9701,9301,96074,00019,600
1985-08-301,9802,0001,9201,980144,00019,800
1985-08-292,1002,1002,0102,050158,00020,500
1985-08-281,9602,1801,9302,100511,00021,000
1985-08-271,8301,8801,8101,880137,00018,800
1985-08-261,7301,8501,7301,800130,00018,000
1985-08-241,7001,7401,7001,740104,00017,400
1985-08-231,6601,7001,6601,690117,00016,900
1985-08-221,6101,6601,6101,65084,00016,500
1985-08-211,6301,6301,5901,60014,00016,000
1985-08-201,5801,6501,5801,630132,00016,300
1985-08-191,5701,6101,5701,60033,00016,000
1985-08-171,5701,5701,5501,55031,00015,500
1985-08-161,5901,5901,5701,57023,00015,700
1985-08-151,6101,6101,5701,58057,00015,800
1985-08-141,6001,6201,6001,610120,00016,100
1985-08-131,5701,5701,5701,57010,00015,700
1985-08-121,5801,5801,5701,5706,00015,700
1985-08-091,5901,6201,5701,59065,00015,900
1985-08-081,6001,6201,5601,56051,00015,600
1985-08-071,6001,6001,5701,57021,00015,700
1985-08-061,5701,6201,5601,60089,00016,000
1985-08-051,5501,6201,5501,56090,00015,600
1985-08-031,6101,6101,5801,60014,00016,000
1985-08-021,5601,6101,5601,61032,00016,100
1985-08-011,6201,6201,5501,55048,00015,500
1985-07-311,5801,6201,5801,62076,00016,200
1985-07-301,6101,6101,5801,58018,00015,800
1985-07-291,5801,6301,5801,61048,00016,100
1985-07-271,5801,6001,5801,60018,00016,000
1985-07-261,5801,6301,5801,58033,00015,800
1985-07-251,6501,6501,5801,580422,00015,800
1985-07-241,5301,6801,5101,6601,056,00016,600
1985-07-231,4701,5601,4701,560158,00015,600
1985-07-221,4601,5201,4401,52098,00015,200
1985-07-201,4701,4701,4601,4604,00014,600
1985-07-191,4601,4601,4601,46015,00014,600
1985-07-181,5301,5301,4601,46077,00014,600
1985-07-171,4601,5101,4601,50042,00015,000
1985-07-161,4701,4801,4601,46077,00014,600
1985-07-151,5101,5101,4801,48060,00014,800
1985-07-121,5201,5501,5201,54089,00015,400
1985-07-111,5401,5401,5301,53015,00015,300
1985-07-101,5501,5501,5301,55069,00015,500
1985-07-091,5201,5901,5201,530182,00015,300
1985-07-081,5001,5201,4801,48065,00014,800
1985-07-061,5001,5001,4801,48028,00014,800
1985-07-051,4601,5001,4501,48050,00014,800
1985-07-041,4801,4901,4401,45098,00014,500
1985-07-031,5301,5301,4901,49047,00014,900
1985-07-021,5201,5501,5201,52055,00015,200
1985-07-011,5401,5401,4901,52086,00015,200
1985-06-291,6101,6201,5501,55067,00015,500
1985-06-281,5801,6401,5601,620619,00016,200
1985-06-271,4501,5801,4501,5601,150,00015,600
1985-06-261,4401,4601,4101,460258,00014,600
1985-06-251,3801,4501,3601,450225,00014,500
1985-06-241,4001,4001,3801,38084,00013,800
1985-06-221,3801,4001,3801,38077,00013,800
1985-06-211,4301,4301,3601,400407,00014,000
1985-06-201,4301,4401,4301,43089,00014,300
1985-06-191,4301,4501,4301,450183,00014,500
1985-06-181,4401,4701,4301,45070,00014,500
1985-06-171,4701,4701,4501,45054,00014,500
1985-06-151,4301,4701,4201,470100,00014,700
1985-06-141,4201,4601,4001,450281,00014,500
1985-06-131,3901,4401,3801,440539,00014,400
1985-06-121,4401,4501,4001,400596,00014,000
1985-06-111,3801,4501,3601,440895,00014,400
1985-06-101,3701,4301,3601,400360,00014,000
1985-06-071,3901,4301,3701,420414,00014,200
1985-06-061,3801,4401,3501,390909,00013,900
1985-06-051,3001,4401,2801,3801,326,00013,800
1985-06-041,2301,3001,2201,300674,00013,000
1985-06-031,2701,2701,1801,270342,00012,700
1985-06-011,2401,2701,2101,270557,00012,700
1985-05-311,1601,2701,1601,210591,00012,100
1985-05-301,1401,1601,1201,160273,00011,600
1985-05-291,1201,1401,1001,140247,00011,400
1985-05-281,0701,1401,0701,130189,00011,300
1985-05-271,0801,0801,0701,07098,00010,700
1985-05-251,0801,0901,0701,09054,00010,900
1985-05-241,0801,1001,0801,10087,00011,000
1985-05-231,1001,1101,0701,100136,00011,000
1985-05-221,1401,1501,1001,100214,00011,000
1985-05-211,0801,1501,0701,150280,00011,500
1985-05-201,1001,1001,0601,09092,00010,900
1985-05-181,0401,1101,0401,100226,00011,000
1985-05-171,0501,0701,0301,050108,00010,500
1985-05-161,0601,0701,0501,05069,00010,500
1985-05-151,0801,0801,0501,080233,00010,800
1985-05-141,0801,0901,0601,07066,00010,700
1985-05-131,0901,1001,0501,100144,00011,000
1985-05-101,0601,0901,0501,090123,00010,900
1985-05-091,0601,0801,0501,070162,00010,700
1985-05-081,1201,1201,0601,07082,00010,700
1985-05-071,1301,1301,0801,110162,00011,100
1985-05-041,1001,1201,0901,120138,00011,200
1985-05-021,0501,1201,0501,070425,00010,700
1985-05-011,0701,1101,0401,060294,00010,600
1985-04-301,0701,0701,0301,070130,00010,700
1985-04-271,0501,0701,0501,06078,00010,600
1985-04-261,0701,0701,0301,030212,00010,300
1985-04-251,0701,0701,0401,070273,00010,700
1985-04-241,0701,1301,0401,0801,552,00010,800
1985-04-239601,0709601,070677,00010,700
1985-04-2296097996096275,0009,620
1985-04-2098498598098025,0009,800
1985-04-19999999960985109,0009,850
1985-04-181,0401,050995999246,0009,990
1985-04-179571,0109561,000197,00010,000
1985-04-16953975949960130,0009,600
1985-04-1594996594095599,0009,550
1985-04-12980990945950342,0009,500
1985-04-111,0701,0909851,000848,00010,000
1985-04-101,0601,1201,0301,0601,323,00010,600
1985-04-091,0001,0609751,0601,221,00010,600
1985-04-08925965925965284,0009,650
1985-04-0691792891792895,0009,280
1985-04-05914920912920180,0009,200
1985-04-04900920890920138,0009,200
1985-04-0290092090092013,0009,200
1985-04-0188491088491053,0009,100
1985-03-3090090089589918,0008,990
1985-03-2990091089990056,0009,000
1985-03-2887689087089072,0008,900
1985-03-2787688087487440,0008,740
1985-03-2687588087587632,0008,760
1985-03-25880882870880111,0008,800
1985-03-2388088488088063,0008,800
1985-03-2291091088888864,0008,880
1985-03-2091891991091469,0009,140
1985-03-1992492491592074,0009,200
1985-03-1891592491592146,0009,210
1985-03-16921925911925110,0009,250
1985-03-1592292592192351,0009,230
1985-03-14929935925930114,0009,300
1985-03-13929930921930174,0009,300
1985-03-12925930920930209,0009,300
1985-03-11925933921925220,0009,250
1985-03-08920930910929210,0009,290
1985-03-07911930900913290,0009,130
1985-03-06895930880911669,0009,110
1985-03-0587588587088569,0008,850
1985-03-04910910870870361,0008,700
1985-03-02882910880900729,0009,000
1985-03-01840884840879690,0008,790
1985-02-28830870830870373,0008,700
1985-02-2782582582582535,0008,250
1985-02-2683784282582538,0008,250
1985-02-2585085083083752,0008,370
1985-02-23810860810860664,0008,600
1985-02-2279581079580659,0008,060
1985-02-21805810804805105,0008,050
1985-02-2078580978580595,0008,050
1985-02-19778778775775116,0007,750
1985-02-1878079878079819,0007,980
1985-02-16780800770800126,0008,000
1985-02-15800820800800268,0008,000
1985-02-14769810750798273,0007,980
1985-02-1372078071077499,0007,740
1985-02-1273073073073020,0007,300
1985-02-0872973072073051,0007,300
1985-02-0771073071073045,0007,300
1985-02-0671571570070966,0007,090
1985-02-0573073071871882,0007,180
1985-02-0473073072073070,0007,300
1985-02-0273073072572573,0007,250
1985-02-01722730720730100,0007,300
1985-01-3172273072073087,0007,300
1985-01-3072073072073045,0007,300
1985-01-29740740723740179,0007,400
1985-01-2873274072574069,0007,400
1985-01-2673673772573785,0007,370
1985-01-2575075074074093,0007,400
1985-01-2476576975575596,0007,550
1985-01-2376276676276265,0007,620
1985-01-2276777076276782,0007,670
1985-01-2176577176177187,0007,710
1985-01-1976776776576529,0007,650
1985-01-1878078076976990,0007,690
1985-01-17790797780788146,0007,880
1985-01-16771797770797191,0007,970
1985-01-14790810760761698,0007,610
1985-01-11840850828840130,0008,400
1985-01-1083083083083025,0008,300
1985-01-09844845830840707,0008,400
1985-01-0882584481584492,0008,440
1985-01-0783683682083048,0008,300
1985-01-0582983682983638,0008,360
1985-01-0483585083584954,0008,490

分割・併合履歴 : [2017-06-28]1株→0.1株