1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 1993年

2211 (株)不二家 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3052953952953510,0005,350
1993-12-295365385285287,0005,280
1993-12-2853853852852812,0005,280
1993-12-2752852852852810,0005,280
1993-12-2453853852853027,0005,300
1993-12-22528528522528151,0005,280
1993-12-2153153152052019,0005,200
1993-12-2055055053053018,0005,300
1993-12-1754054153154114,0005,410
1993-12-1654554854554817,0005,480
1993-12-1552053052052520,0005,250
1993-12-145655655655653,0005,650
1993-12-1357057056456522,0005,650
1993-12-1055556054554690,0005,460
1993-12-095365365365366,0005,360
1993-12-0852052050650613,0005,060
1993-12-0750552850552814,0005,280
1993-12-065405405205209,0005,200
1993-12-0354555053053062,0005,300
1993-12-0254957654956564,0005,650
1993-12-014985224985111,107,0005,110
1993-11-3048649848649819,0004,980
1993-11-2948048548048062,0004,800
1993-11-2651051548048096,0004,800
1993-11-2551552051051076,0005,100
1993-11-2451152151151553,0005,150
1993-11-2255055051051037,0005,100
1993-11-1955955954254235,0005,420
1993-11-1855256355156398,0005,630
1993-11-1756157054154122,0005,410
1993-11-1655056055056025,0005,600
1993-11-1556256255055025,0005,500
1993-11-1256057056056041,0005,600
1993-11-1156156154054047,0005,400
1993-11-1057557556056132,0005,610
1993-11-095855855725751,087,0005,750
1993-11-0857258057057510,0005,750
1993-11-0560060057157134,0005,710
1993-11-0462562560560556,0006,050
1993-11-0262062761462154,0006,210
1993-11-016146146146143,0006,140
1993-10-29613613605613114,0006,130
1993-10-2861962060060142,0006,010
1993-10-2761062761061917,0006,190
1993-10-2663564560060029,0006,000
1993-10-2565065564065525,0006,550
1993-10-2265566063963914,0006,390
1993-10-2165465465365420,0006,540
1993-10-2064765063965027,0006,500
1993-10-196506506506508,0006,500
1993-10-1866066065065018,0006,500
1993-10-1565465465065133,0006,510
1993-10-1465065465065434,0006,540
1993-10-1364066064065252,0006,520
1993-10-1265565565065012,0006,500
1993-10-0865565965465522,0006,550
1993-10-0766066065465542,0006,550
1993-10-0666066065166039,0006,600
1993-10-0566066065765731,0006,570
1993-10-0466966965765824,0006,580
1993-10-0164866664866147,0006,610
1993-09-3065765764564544,0006,450
1993-09-29642660639660135,0006,600
1993-09-286436436406408,0006,400
1993-09-2764264364164313,0006,430
1993-09-2464264364264229,0006,420
1993-09-2266066063564140,0006,410
1993-09-2165166065166027,0006,600
1993-09-2065366065065024,0006,500
1993-09-1767067065265383,0006,530
1993-09-1666466466066014,0006,600
1993-09-1466566566366518,0006,650
1993-09-1367267366166130,0006,610
1993-09-1067067365867327,0006,730
1993-09-0966867066367027,0006,700
1993-09-0866866866866815,0006,680
1993-09-0769069168068861,0006,880
1993-09-0669069068068529,0006,850
1993-09-0368069068069047,0006,900
1993-09-0266068066068079,0006,800
1993-09-0166366366066044,0006,600
1993-08-3166366365866347,0006,630
1993-08-3066166366066360,0006,630
1993-08-2766366366066166,0006,610
1993-08-2666066365666328,0006,630
1993-08-2566066066066041,0006,600
1993-08-2466466466166431,0006,640
1993-08-236606646596648,0006,640
1993-08-2066866866366433,0006,640
1993-08-1966566866566877,0006,680
1993-08-1868068066866849,0006,680
1993-08-17690690680680103,0006,800
1993-08-1668569068469011,0006,900
1993-08-1370070069569524,0006,950
1993-08-1268570168270056,0007,000
1993-08-1168569568068038,0006,800
1993-08-1068768868168614,0006,860
1993-08-0968168668068131,0006,810
1993-08-0669970569970031,0007,000
1993-08-057007007007004,0007,000
1993-08-0469470069469519,0006,950
1993-08-036946946946942,0006,940
1993-08-0269969968069533,0006,950
1993-07-3070071070070417,0007,040
1993-07-2970070069570016,0007,000
1993-07-286807006807007,0007,000
1993-07-276826906826905,0006,900
1993-07-266826906826855,0006,850
1993-07-2369869868168119,0006,810
1993-07-226856956816818,0006,810
1993-07-216816906806907,0006,900
1993-07-2068568568168113,0006,810
1993-07-196956956856863,0006,860
1993-07-1670670669070030,0007,000
1993-07-1569871069870524,0007,050
1993-07-1470470469669829,0006,980
1993-07-1370070570070215,0007,020
1993-07-1272072069669629,0006,960
1993-07-0971071370070032,0007,000
1993-07-086967006966969,0006,960
1993-07-0770070069569511,0006,950
1993-07-0670070069569511,0006,950
1993-07-0270470669569515,0006,950
1993-07-0170470569570527,0007,050
1993-06-3072072070070562,0007,050
1993-06-2971072070571860,0007,180
1993-06-2869471069470034,0007,000
1993-06-2568569067067916,0006,790
1993-06-2466468966468532,0006,850
1993-06-2367068066368032,0006,800
1993-06-2264966063066063,0006,600
1993-06-2164865064865037,0006,500
1993-06-1870070169070067,0007,000
1993-06-1770170569070426,0007,040
1993-06-1669970069670092,0007,000
1993-06-1576976972973573,0007,350
1993-06-1478578577077059,0007,700
1993-06-11770778767778118,0007,780
1993-06-1077077075075041,0007,500
1993-06-0878078076076066,0007,600
1993-06-0779079077177992,0007,790
1993-06-04768780760780180,0007,800
1993-06-03750760742760132,0007,600
1993-06-02744750738740102,0007,400
1993-06-0175075073674080,0007,400
1993-05-3176476473575086,0007,500
1993-05-2875175473575466,0007,540
1993-05-27762770751751247,0007,510
1993-05-26730760730758233,0007,580
1993-05-25720742720735244,0007,350
1993-05-24730730715715101,0007,150
1993-05-21700724696720261,0007,200
1993-05-20708708680690153,0006,900
1993-05-19679710671700462,0007,000
1993-05-1868068066266935,0006,690
1993-05-1768968967867870,0006,780
1993-05-1468568567468060,0006,800
1993-05-1369069068368965,0006,890
1993-05-12690693669685132,0006,850
1993-05-11685695676690203,0006,900
1993-05-10675685675680239,0006,800
1993-05-0766066065565583,0006,550
1993-05-06660664645655112,0006,550
1993-04-30642655642654211,0006,540
1993-04-2862663262663231,0006,320
1993-04-2762562662562549,0006,250
1993-04-2662562561062419,0006,240
1993-04-2362462461561625,0006,160
1993-04-2261163060762539,0006,250
1993-04-2162462560560528,0006,050
1993-04-2063863962462419,0006,240
1993-04-1963664063264055,0006,400
1993-04-1665965963263285,0006,320
1993-04-1563665063665085,0006,500
1993-04-1464864963663657,0006,360
1993-04-13638649623649103,0006,490
1993-04-12658660628628101,0006,280
1993-04-09650664638648436,0006,480
1993-04-08607650607640238,0006,400
1993-04-0760161560161583,0006,150
1993-04-0662062060060090,0006,000
1993-04-0561761760061056,0006,100
1993-04-0261561760561787,0006,170
1993-04-0160761560661465,0006,140
1993-03-31621621610611125,0006,110
1993-03-3063063062062979,0006,290
1993-03-29613629613625151,0006,250
1993-03-26600607598604107,0006,040
1993-03-2560060559560084,0006,000
1993-03-2460060059559729,0005,970
1993-03-2359960059659721,0005,970
1993-03-2261961960560914,0006,090
1993-03-19619627610610212,0006,100
1993-03-18601622600614192,0006,140
1993-03-1759560559560143,0006,010
1993-03-1661161159659665,0005,960
1993-03-1559060759060755,0006,070
1993-03-12590610584590153,0005,900
1993-03-1158359058258364,0005,830
1993-03-1060760758158177,0005,810
1993-03-09590610580605129,0006,050
1993-03-0859060057657690,0005,760
1993-03-05600610587587106,0005,870
1993-03-04620620603614100,0006,140
1993-03-03620627600625542,0006,250
1993-03-02570616570610338,0006,100
1993-03-0158659057257277,0005,720
1993-02-26574586570586104,0005,860
1993-02-25590590576588145,0005,880
1993-02-24586606583594557,0005,940
1993-02-23546583546583383,0005,830
1993-02-2254555154554632,0005,460
1993-02-195495515495515,0005,510
1993-02-1854055054055011,0005,500
1993-02-1754055054055015,0005,500
1993-02-1655155155055027,0005,500
1993-02-1554955554555524,0005,550
1993-02-1255055055055018,0005,500
1993-02-1052553052053026,0005,300
1993-02-0954054053553521,0005,350
1993-02-0855055054054017,0005,400
1993-02-0552555552555510,0005,550
1993-02-045325325305307,0005,300
1993-02-0352654952653218,0005,320
1993-02-0253053052552511,0005,250
1993-02-015485485355356,0005,350
1993-01-295395495395488,0005,480
1993-01-285285305285285,0005,280
1993-01-2751951951351312,0005,130
1993-01-2652053052052916,0005,290
1993-01-2552052052052011,0005,200
1993-01-2252352352052012,0005,200
1993-01-215215235205237,0005,230
1993-01-205325325235235,0005,230
1993-01-195235235225222,0005,220
1993-01-1854054052152111,0005,210
1993-01-145305315305304,0005,300
1993-01-1354954953053023,0005,300
1993-01-1253053053053015,0005,300
1993-01-115305305175179,0005,170
1993-01-0854054053053020,0005,300
1993-01-0753754053554017,0005,400
1993-01-0653553753553750,0005,370
1993-01-0555555553553520,0005,350
1993-01-045555565555553,0005,550

分割・併合履歴 ： [2017-06-28]1株→0.1株