1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 1994年

2211 (株)不二家 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3055055554054127,0005,410
1994-12-2953054052554024,0005,400
1994-12-2855055054054046,0005,400
1994-12-2754155054055048,0005,500
1994-12-2652155052154243,0005,420
1994-12-2251553051553060,0005,300
1994-12-2151651751151381,0005,130
1994-12-2051651651551530,0005,150
1994-12-1951952051651627,0005,160
1994-12-1651952051151149,0005,110
1994-12-1552052051551523,0005,150
1994-12-1451652051551518,0005,150
1994-12-13525525513520100,0005,200
1994-12-1253053052052959,0005,290
1994-12-0953553552053053,0005,300
1994-12-0852253652053662,0005,360
1994-12-0752152552052271,0005,220
1994-12-0652652652052549,0005,250
1994-12-0552652652552642,0005,260
1994-12-0252652752052174,0005,210
1994-12-01518525517525128,0005,250
1994-11-30515518513517131,0005,170
1994-11-2951151551151542,0005,150
1994-11-2851551651151499,0005,140
1994-11-2551551551051086,0005,100
1994-11-2453053051551569,0005,150
1994-11-2254054052553548,0005,350
1994-11-2154654654054010,0005,400
1994-11-1856056054054033,0005,400
1994-11-1755255254155272,0005,520
1994-11-1654254554154262,0005,420
1994-11-1554154254054228,0005,420
1994-11-1454454454054040,0005,400
1994-11-11532540510525144,0005,250
1994-11-10553553531532109,0005,320
1994-11-0957057054154547,0005,450
1994-11-0857958057057919,0005,790
1994-11-0758258958058018,0005,800
1994-11-0458059058058126,0005,810
1994-11-0258259058058019,0005,800
1994-11-0159459958258225,0005,820
1994-10-3159960059160020,0006,000
1994-10-2858158257857962,0005,790
1994-10-2758558558058046,0005,800
1994-10-26592594591594106,0005,940
1994-10-2558559058059016,0005,900
1994-10-2458559858458423,0005,840
1994-10-2160360358058571,0005,850
1994-10-206106106106104,0006,100
1994-10-1960760760360313,0006,030
1994-10-1860160560160518,0006,050
1994-10-1760360360060027,0006,000
1994-10-1460560560160161,0006,010
1994-10-1360360560360521,0006,050
1994-10-1260560560160150,0006,010
1994-10-1160160560060516,0006,050
1994-10-0760560560160115,0006,010
1994-10-0660160360060130,0006,010
1994-10-0560560960160922,0006,090
1994-10-0460861060360820,0006,080
1994-10-0360560860560811,0006,080
1994-09-3061961960460511,0006,050
1994-09-2960860860160213,0006,020
1994-09-2862062060560513,0006,050
1994-09-2761061260360326,0006,030
1994-09-2661261260561021,0006,100
1994-09-2261761761061514,0006,150
1994-09-2161362561361521,0006,150
1994-09-2060662060661216,0006,120
1994-09-1962862960060535,0006,050
1994-09-1663263262563259,0006,320
1994-09-1464064062663025,0006,300
1994-09-1365065062864070,0006,400
1994-09-1266866865165124,0006,510
1994-09-09654658654655323,0006,550
1994-09-0865465565365477,0006,540
1994-09-0766966966066068,0006,600
1994-09-0666966966466928,0006,690
1994-09-0568368366966927,0006,690
1994-09-0266968966966945,0006,690
1994-09-0167967966966930,0006,690
1994-08-3167067066966942,0006,690
1994-08-306716716706708,0006,700
1994-08-296706706706702,0006,700
1994-08-2667067066966923,0006,690
1994-08-256906906706708,0006,700
1994-08-2467969066969018,0006,900
1994-08-2366967066966954,0006,690
1994-08-2267067566966931,0006,690
1994-08-1967067966967914,0006,790
1994-08-1867368067167110,0006,710
1994-08-1769069068568525,0006,850
1994-08-1667868967068914,0006,890
1994-08-156786786786785,0006,780
1994-08-1267968566866836,0006,680
1994-08-1167067866067827,0006,780
1994-08-1067367366167021,0006,700
1994-08-0968868867067033,0006,700
1994-08-0868169068168112,0006,810
1994-08-0567967967167139,0006,710
1994-08-0468069068068028,0006,800
1994-08-0368668667968023,0006,800
1994-08-0267768867668638,0006,860
1994-08-0169969967667647,0006,760
1994-07-2968068567067027,0006,700
1994-07-2867167165767065,0006,700
1994-07-2768068167567544,0006,750
1994-07-2667769267768330,0006,830
1994-07-2569169967567540,0006,750
1994-07-2270671670170148,0007,010
1994-07-2172572571671661,0007,160
1994-07-2072973071771866,0007,180
1994-07-19726729715724125,0007,240
1994-07-18728735721726150,0007,260
1994-07-15749755735738541,0007,380
1994-07-14720744718743905,0007,430
1994-07-13718720715718155,0007,180
1994-07-12720722707718265,0007,180
1994-07-11705723700714490,0007,140
1994-07-08709709700705213,0007,050
1994-07-07690720689705805,0007,050
1994-07-06686700686688569,0006,880
1994-07-05682685682685188,0006,850
1994-07-0468268368268210,0006,820
1994-07-0169869868068132,0006,810
1994-06-306806816806808,0006,800
1994-06-2967568067068010,0006,800
1994-06-2868568567268523,0006,850
1994-06-2766867666267533,0006,750
1994-06-2468668667167626,0006,760
1994-06-2366868766868711,0006,870
1994-06-2266066866066731,0006,670
1994-06-2167168167067093,0006,700
1994-06-2069069168068027,0006,800
1994-06-1770070069069133,0006,910
1994-06-16718720700700106,0007,000
1994-06-1570172070171896,0007,180
1994-06-1470170169170154,0007,010
1994-06-1370170169669864,0006,980
1994-06-10696700688691136,0006,910
1994-06-0968669267867849,0006,780
1994-06-0868569068568528,0006,850
1994-06-0769169468168516,0006,850
1994-06-0670070069069040,0006,900
1994-06-0370070069269349,0006,930
1994-06-0268370068369154,0006,910
1994-06-0167868567368249,0006,820
1994-05-3168069067367318,0006,730
1994-05-3067368067067054,0006,700
1994-05-2767167267067036,0006,700
1994-05-2667667867667712,0006,770
1994-05-2569469467067280,0006,720
1994-05-2468270068268417,0006,840
1994-05-2368069268068219,0006,820
1994-05-20691691680681106,0006,810
1994-05-1970070068869028,0006,900
1994-05-18700700690700118,0007,000
1994-05-1769570069069046,0006,900
1994-05-16711715697701133,0007,010
1994-05-13735735709711204,0007,110
1994-05-127097457067351,509,0007,350
1994-05-11672710670708474,0007,080
1994-05-10675691666672458,0006,720
1994-05-09640698636685622,0006,850
1994-05-0661462061461533,0006,150
1994-05-0262062060761013,0006,100
1994-04-286196196106108,0006,100
1994-04-2762062062062013,0006,200
1994-04-2662962961561527,0006,150
1994-04-2561562961562038,0006,200
1994-04-2261661661161536,0006,150
1994-04-2161061059360718,0006,070
1994-04-2062562562062033,0006,200
1994-04-196296296256259,0006,250
1994-04-1863963963063527,0006,350
1994-04-1563763763063526,0006,350
1994-04-1463863863063863,0006,380
1994-04-1364064063764082,0006,400
1994-04-12610640605628101,0006,280
1994-04-1160060058660016,0006,000
1994-04-0860060059059011,0005,900
1994-04-0760061960061026,0006,100
1994-04-0659960058758718,0005,870
1994-04-0558560058560010,0006,000
1994-04-0459060158558594,0005,850
1994-04-0159559559559519,0005,950
1994-03-3160960959559519,0005,950
1994-03-3060760759559927,0005,990
1994-03-296056106056108,0006,100
1994-03-2862062060360319,0006,030
1994-03-2562262261862177,0006,210
1994-03-2462262262162113,0006,210
1994-03-23630630621621140,0006,210
1994-03-2262663662562536,0006,250
1994-03-1862863662063615,0006,360
1994-03-17640640622630210,0006,300
1994-03-16611635610635105,0006,350
1994-03-1561461461061029,0006,100
1994-03-1459560059060072,0006,000
1994-03-11590595587587100,0005,870
1994-03-1059059858558547,0005,850
1994-03-0959959958858826,0005,880
1994-03-0857358957358530,0005,850
1994-03-0758560057157138,0005,710
1994-03-0456558056558038,0005,800
1994-03-0358058057057013,0005,700
1994-03-0258058057057026,0005,700
1994-03-0158058557658041,0005,800
1994-02-2856158056058057,0005,800
1994-02-2556956956556934,0005,690
1994-02-2457057056957024,0005,700
1994-02-2356056055055071,0005,500
1994-02-2256556655055018,0005,500
1994-02-2156557056557014,0005,700
1994-02-1856056054554558,0005,450
1994-02-1756056156056016,0005,600
1994-02-1657457456056012,0005,600
1994-02-1556157056057019,0005,700
1994-02-1459960058158126,0005,810
1994-02-1059059058058916,0005,890
1994-02-0958859158059131,0005,910
1994-02-0859160059159521,0005,950
1994-02-0760060059159117,0005,910
1994-02-0459460059159523,0005,950
1994-02-0359559559059532,0005,950
1994-02-0261461560061123,0006,110
1994-02-0160061560061574,0006,150
1994-01-3158660058659929,0005,990
1994-01-285605655605652,0005,650
1994-01-2758058056556521,0005,650
1994-01-2657958057958018,0005,800
1994-01-2557057157057114,0005,710
1994-01-2456957056957033,0005,700
1994-01-2158559058559016,0005,900
1994-01-2059960059059025,0005,900
1994-01-1958060058059931,0005,990
1994-01-1859860059359330,0005,930
1994-01-1757858857058856,0005,880
1994-01-1457057856657830,0005,780
1994-01-1357857857157553,0005,750
1994-01-1257057556557535,0005,750
1994-01-1157057056156514,0005,650
1994-01-1056057056057027,0005,700
1994-01-075505555455555,0005,550
1994-01-0655456055055020,0005,500
1994-01-0553556553556420,0005,640
1994-01-045305335285339,0005,330

分割・併合履歴 ： [2017-06-28]1株→0.1株