2211 (株)不二家 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6101,6101,6001,6003,00016,000
1989-12-281,6301,6301,6201,6205,00016,200
1989-12-271,6201,6501,6201,6509,00016,500
1989-12-261,6401,6501,6001,60013,00016,000
1989-12-251,6101,6501,6001,65010,00016,500
1989-12-221,6201,6401,6101,61011,00016,100
1989-12-211,6601,6601,6101,6208,00016,200
1989-12-201,6301,6801,6101,68010,00016,800
1989-12-191,6501,6501,6201,63018,00016,300
1989-12-181,6401,6801,6301,65020,00016,500
1989-12-151,6601,6801,6401,64016,00016,400
1989-12-141,6801,6801,6501,6507,00016,500
1989-12-131,6501,6801,6301,65019,00016,500
1989-12-121,6801,7201,6501,65029,00016,500
1989-12-111,7201,7401,7101,7108,00017,100
1989-12-081,7501,7501,7001,72052,00017,200
1989-12-071,6801,7201,6801,72032,00017,200
1989-12-061,6601,6801,6501,68012,00016,800
1989-12-051,6501,6801,6501,65013,00016,500
1989-12-041,6601,6801,6501,65020,00016,500
1989-12-011,6601,6801,6501,67015,00016,700
1989-11-301,6801,7001,6801,68011,00016,800
1989-11-291,7501,7501,6801,73028,00017,300
1989-11-281,7001,7501,6701,75070,00017,500
1989-11-271,6701,6701,6501,67017,00016,700
1989-11-241,6301,6501,6301,65028,00016,500
1989-11-221,6301,6501,6101,62031,00016,200
1989-11-211,5901,6001,5701,5708,00015,700
1989-11-201,5801,6001,5801,60012,00016,000
1989-11-171,5701,5801,5401,58013,00015,800
1989-11-161,5501,5601,5401,54024,00015,400
1989-11-151,5701,5701,5301,53032,00015,300
1989-11-141,6501,6501,5601,56015,00015,600
1989-11-131,5801,6101,5501,59022,00015,900
1989-11-101,5901,5901,5501,58042,00015,800
1989-11-091,5801,6001,5801,6004,00016,000
1989-11-081,5701,6001,5701,58023,00015,800
1989-11-071,6501,6501,5901,60025,00016,000
1989-11-061,6701,6901,6501,65040,00016,500
1989-11-021,5601,5901,5601,59013,00015,900
1989-11-011,5401,5501,5301,55034,00015,500
1989-10-311,5801,5801,5101,52079,00015,200
1989-10-301,6401,6501,5801,60014,00016,000
1989-10-271,6901,7001,6501,65026,00016,500
1989-10-261,7201,7201,6901,70018,00017,000
1989-10-251,7101,7201,6601,69038,00016,900
1989-10-241,7201,7501,7001,70052,00017,000
1989-10-231,7001,7001,6801,70029,00017,000
1989-10-201,6801,7001,6701,68028,00016,800
1989-10-191,6201,7001,6101,70058,00017,000
1989-10-181,6401,6601,6201,63025,00016,300
1989-10-171,6901,6901,6201,62059,00016,200
1989-10-161,6401,6701,6401,65042,00016,500
1989-10-131,7001,7001,6801,70024,00017,000
1989-10-121,6601,7001,6601,70046,00017,000
1989-10-111,7801,7801,6501,65062,00016,500
1989-10-091,7601,7601,7201,75059,00017,500
1989-10-061,8401,8701,7801,790116,00017,900
1989-10-051,7601,8501,7501,820156,00018,200
1989-10-041,8301,8601,7601,780260,00017,800
1989-10-032,0102,0301,7901,8601,155,00018,600
1989-10-021,8401,9001,8401,900924,00019,000
1989-09-291,5301,6001,5001,600330,00016,000
1989-09-281,4001,5001,4001,50086,00015,000
1989-09-271,3901,3901,3801,3804,00013,800
1989-09-261,4001,4001,3801,38021,00013,800
1989-09-251,4101,4301,4101,43018,00014,300
1989-09-221,4301,4301,4101,41025,00014,100
1989-09-211,4101,4101,3801,41019,00014,100
1989-09-201,4001,4001,3901,39032,00013,900
1989-09-191,4101,4101,3801,40015,00014,000
1989-09-181,4201,4201,4001,41010,00014,100
1989-09-141,4301,4301,4101,43019,00014,300
1989-09-131,4601,4601,4001,42027,00014,200
1989-09-121,4601,4601,4601,4607,00014,600
1989-09-111,4701,4701,4501,45026,00014,500
1989-09-081,4601,4901,4501,47072,00014,700
1989-09-071,5101,5101,4601,48076,00014,800
1989-09-061,5501,5501,5001,510267,00015,100
1989-09-051,4601,5601,4501,560471,00015,600
1989-09-041,3901,4001,3801,40076,00014,000
1989-09-011,3601,3901,3501,38018,00013,800
1989-08-311,3501,3701,3501,36011,00013,600
1989-08-301,3501,3801,3501,35016,00013,500
1989-08-291,3501,3801,3501,35020,00013,500
1989-08-281,3801,3801,3501,3609,00013,600
1989-08-251,3801,3901,3701,39015,00013,900
1989-08-241,3701,3801,3701,3809,00013,800
1989-08-231,3901,3901,3801,38020,00013,800
1989-08-221,3901,4001,3801,40029,00014,000
1989-08-211,3801,4001,3501,40087,00014,000
1989-08-181,3701,3801,3601,36027,00013,600
1989-08-171,3901,3901,3601,38010,00013,800
1989-08-161,3801,4001,3801,40029,00014,000
1989-08-151,3501,3701,3501,37015,00013,700
1989-08-141,3501,3501,3501,3505,00013,500
1989-08-101,3601,3701,3501,3507,00013,500
1989-08-091,3701,3801,3701,38010,00013,800
1989-08-081,3601,3801,3501,37033,00013,700
1989-08-071,3501,3601,3501,3606,00013,600
1989-08-041,3501,3601,3501,35034,00013,500
1989-08-031,3401,3501,3301,35041,00013,500
1989-08-021,3201,3401,3201,34018,00013,400
1989-08-011,3201,3301,3101,33016,00013,300
1989-07-311,3001,3101,3001,31033,00013,100
1989-07-281,3201,3401,3201,34013,00013,400
1989-07-271,3001,3201,3001,30012,00013,000
1989-07-261,3001,3001,3001,3007,00013,000
1989-07-251,3001,3301,3001,3009,00013,000
1989-07-241,3001,3001,3001,3001,00013,000
1989-07-211,2901,2901,2801,2804,00012,800
1989-07-201,2801,3401,2801,3406,00013,400
1989-07-191,2901,2901,2801,28014,00012,800
1989-07-181,3001,3001,2801,30014,00013,000
1989-07-171,3501,3501,3501,35020,00013,500
1989-07-141,3401,3501,3201,34011,00013,400
1989-07-131,3101,3401,3101,3409,00013,400
1989-07-121,2801,3001,2801,30017,00013,000
1989-07-111,2801,2801,2801,2804,00012,800
1989-07-101,2801,2801,2701,2808,00012,800
1989-07-071,2701,2701,2601,2707,00012,700
1989-07-061,2601,3001,2601,3005,00013,000
1989-07-051,2701,2701,2601,2606,00012,600
1989-07-041,2601,2901,2601,29018,00012,900
1989-07-031,2601,2701,2301,23047,00012,300
1989-06-301,2701,2701,2701,27012,00012,700
1989-06-291,2701,2701,2701,2706,00012,700
1989-06-281,2901,2901,2901,2904,00012,900
1989-06-271,3301,3301,3301,3309,00013,300
1989-06-261,3301,3301,3301,3308,00013,300
1989-06-231,3201,3201,3001,32031,00013,200
1989-06-221,2701,3001,2601,30015,00013,000
1989-06-211,2701,2701,2701,27023,00012,700
1989-06-201,2701,2701,2701,27010,00012,700
1989-06-191,2701,2701,2701,2707,00012,700
1989-06-161,3001,3001,2701,2707,00012,700
1989-06-141,3101,3101,3101,31014,00013,100
1989-06-131,3501,3501,3001,30038,00013,000
1989-06-121,2901,3701,2901,37018,00013,700
1989-06-091,2801,2901,2801,29011,00012,900
1989-06-081,3301,3301,2601,2608,00012,600
1989-06-071,3301,3301,3301,3306,00013,300
1989-06-061,3101,3201,3101,31011,00013,100
1989-06-021,2901,2901,2501,25041,00012,500
1989-06-011,3201,3201,3101,3106,00013,100
1989-05-311,3201,3201,3201,3205,00013,200
1989-05-301,3401,3401,3101,31011,00013,100
1989-05-291,3501,3501,3401,3509,00013,500
1989-05-261,3501,4001,3501,3508,00013,500
1989-05-251,3701,3701,3401,34014,00013,400
1989-05-241,3701,4001,3701,40025,00014,000
1989-05-231,3601,3601,3301,3507,00013,500
1989-05-221,3701,3701,3701,3707,00013,700
1989-05-191,4101,4101,3601,37075,00013,700
1989-05-181,3901,4001,3901,390135,00013,900
1989-05-171,3601,3701,3601,36019,00013,600
1989-05-161,3601,3601,3601,3604,00013,600
1989-05-151,3501,3701,3501,3706,00013,700
1989-05-121,3701,3901,3601,37028,00013,700
1989-05-111,3501,3501,3401,35019,00013,500
1989-05-101,3501,3901,3501,39027,00013,900
1989-05-091,3301,3401,3201,33020,00013,300
1989-05-081,3201,3501,3201,33024,00013,300
1989-05-021,3001,3201,3001,32049,00013,200
1989-05-011,2801,3001,2801,30019,00013,000
1989-04-281,2801,2901,2701,28014,00012,800
1989-04-271,2601,2901,2601,29032,00012,900
1989-04-261,2701,2701,2701,2708,00012,700
1989-04-251,2801,2801,2801,2802,00012,800
1989-04-241,2901,2901,2701,29023,00012,900
1989-04-191,2701,2701,2601,2603,00012,600
1989-04-181,2601,2601,2601,2607,00012,600
1989-04-171,2601,2601,2601,26016,00012,600
1989-04-141,2601,2601,2601,2604,00012,600
1989-04-121,2601,2701,2501,2507,00012,500
1989-04-111,2701,2701,2701,2704,00012,700
1989-04-101,2501,2501,2501,25015,00012,500
1989-04-071,2801,2801,2501,25011,00012,500
1989-04-061,2801,3001,2601,3008,00013,000
1989-04-051,2801,2801,2801,2802,00012,800
1989-04-041,3001,3001,3001,3005,00013,000
1989-04-031,3001,3001,2801,3009,00013,000
1989-03-311,2901,3401,2501,33039,00013,300
1989-03-301,2801,3001,2801,3009,00013,000
1989-03-291,2601,2801,2601,2808,00012,800
1989-03-281,2601,2601,2501,26015,00012,600
1989-03-271,2601,2601,2601,26018,00012,600
1989-03-241,2601,2701,2601,2607,00012,600
1989-03-231,2901,2901,2801,28018,00012,800
1989-03-221,2701,3001,2601,30030,00013,000
1989-03-201,2701,2801,2601,2609,00012,600
1989-03-171,2801,2801,2801,28032,00012,800
1989-03-161,2801,2901,2801,28011,00012,800
1989-03-151,2901,2901,2801,29014,00012,900
1989-03-141,3001,3001,2801,2806,00012,800
1989-03-131,3101,3101,3001,30019,00013,000
1989-03-081,3101,3101,3101,31010,00013,100
1989-03-071,3101,3201,3001,30018,00013,000
1989-03-061,3201,3201,3201,32010,00013,200
1989-03-031,3301,3301,3301,3305,00013,300
1989-03-021,3201,3301,3201,3303,00013,300
1989-03-011,3201,3301,3201,33012,00013,300
1989-02-281,3301,3301,3101,3208,00013,200
1989-02-271,3501,3501,3501,3507,00013,500
1989-02-231,3401,3501,3401,35020,00013,500
1989-02-221,4001,4001,3701,37022,00013,700
1989-02-211,3901,4001,3901,4008,00014,000
1989-02-201,4001,4001,3701,3704,00013,700
1989-02-171,4201,4201,3901,3908,00013,900
1989-02-161,4101,4201,4001,42010,00014,200
1989-02-151,4101,4401,4001,40030,00014,000
1989-02-141,4401,4501,4001,45049,00014,500
1989-02-131,4001,4001,3901,40015,00014,000
1989-02-101,4001,4301,3701,37028,00013,700
1989-02-091,4101,4101,3201,33029,00013,300
1989-02-081,4301,4301,4001,40024,00014,000
1989-02-071,4601,4601,4001,40051,00014,000
1989-02-061,4801,4801,4301,43067,00014,300
1989-02-031,4901,4901,4201,430106,00014,300
1989-02-021,4401,5201,4001,470236,00014,700
1989-02-011,4001,4201,3801,400159,00014,000
1989-01-311,4001,4001,3601,400152,00014,000
1989-01-301,2901,4001,2901,400284,00014,000
1989-01-281,2801,2901,2701,2709,00012,700
1989-01-261,2801,2901,2801,29017,00012,900
1989-01-251,2801,2901,2601,26053,00012,600
1989-01-241,2801,2901,2701,27013,00012,700
1989-01-231,2701,2901,2701,2909,00012,900
1989-01-201,2701,2701,2601,2708,00012,700
1989-01-191,2501,2901,2501,28017,00012,800
1989-01-181,2901,2901,2501,25015,00012,500
1989-01-171,2801,2901,2801,29014,00012,900
1989-01-131,2501,2801,2401,28036,00012,800
1989-01-121,2201,2201,2001,210171,00012,100
1989-01-111,2301,2301,2001,22092,00012,200
1989-01-101,2201,2201,2001,220107,00012,200
1989-01-091,2501,2501,2101,22014,00012,200
1989-01-061,2201,2501,2001,25084,00012,500
1989-01-051,2301,2301,2201,22023,00012,200
1989-01-041,2301,2301,2201,22014,00012,200

分割・併合履歴 : [2017-06-28]1株→0.1株