2211 (株)不二家 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3011511711411728,0001,170
2002-12-2711411611411641,0001,160
2002-12-2611211411111436,0001,140
2002-12-2511111311011386,0001,130
2002-12-24110112107112105,0001,120
2002-12-20102109102107143,0001,070
2002-12-19103103102103135,0001,030
2002-12-18105106104105102,0001,050
2002-12-17105108105107120,0001,070
2002-12-1610810910610769,0001,070
2002-12-13109111109109192,0001,090
2002-12-1211211411011382,0001,130
2002-12-1111711711411483,0001,140
2002-12-10115118112118206,0001,180
2002-12-0911211311111138,0001,110
2002-12-0611311511011268,0001,120
2002-12-0511611611311553,0001,150
2002-12-0411711811511662,0001,160
2002-12-0311712011711970,0001,190
2002-12-0212012011611668,0001,160
2002-11-2911312011211984,0001,190
2002-11-2811211511211367,0001,130
2002-11-2710911210911268,0001,120
2002-11-2610911410911178,0001,110
2002-11-25110113107111111,0001,110
2002-11-2211111110811072,0001,100
2002-11-2110411210411167,0001,110
2002-11-20102114101104131,0001,040
2002-11-1910110310010280,0001,020
2002-11-18115115100103121,0001,030
2002-11-1511911911311587,0001,150
2002-11-14121122117119105,0001,190
2002-11-1312212212112141,0001,210
2002-11-12123123121122141,0001,220
2002-11-1112412412212276,0001,220
2002-11-0812612612512660,0001,260
2002-11-0712912912612736,0001,270
2002-11-06128130126129102,0001,290
2002-11-0512512912512949,0001,290
2002-11-0112512612512647,0001,260
2002-10-3112812812512537,0001,250
2002-10-3012712812612848,0001,280
2002-10-2912912912612746,0001,270
2002-10-2813013012712942,0001,290
2002-10-2512713012513064,0001,300
2002-10-2413113112512758,0001,270
2002-10-23128133125133102,0001,330
2002-10-2213113212812898,0001,280
2002-10-2113113413113470,0001,340
2002-10-1813313413313429,0001,340
2002-10-1713413513013561,0001,350
2002-10-1613413513313434,0001,340
2002-10-15138138132134128,0001,340
2002-10-1112412812212787,0001,270
2002-10-10126127121124159,0001,240
2002-10-0912612912612689,0001,260
2002-10-0812812912712761,0001,270
2002-10-0713113112612679,0001,260
2002-10-0413313413113243,0001,320
2002-10-0313413413113465,0001,340
2002-10-02133134131134122,0001,340
2002-10-01140142126131459,0001,310
2002-09-3014214514014331,0001,430
2002-09-2714314514214567,0001,450
2002-09-2614214314014132,0001,410
2002-09-2514214314014248,0001,420
2002-09-2414214213914272,0001,420
2002-09-2013914313914296,0001,420
2002-09-19139144138142124,0001,420
2002-09-1813814013714041,0001,400
2002-09-17138138134138189,0001,380
2002-09-13140140135137258,0001,370
2002-09-12139140136139152,0001,390
2002-09-11142142135138215,0001,380
2002-09-10136139135138178,0001,380
2002-09-0913913913813969,0001,390
2002-09-0614014113813978,0001,390
2002-09-05139145139140135,0001,400
2002-09-04140140137139128,0001,390
2002-09-03143143140140139,0001,400
2002-09-02147147143144111,0001,440
2002-08-30147148144148203,0001,480
2002-08-29150151147147130,0001,470
2002-08-2815115215015284,0001,520
2002-08-27152155151151115,0001,510
2002-08-2615015515015553,0001,550
2002-08-2315415415015054,0001,500
2002-08-2215015415015489,0001,540
2002-08-2115415415115156,0001,510
2002-08-2015115515015586,0001,550
2002-08-1915615615115175,0001,510
2002-08-1615515815515846,0001,580
2002-08-1515615715515632,0001,560
2002-08-1415515715415528,0001,550
2002-08-1315615815515570,0001,550
2002-08-1216316315815897,0001,580
2002-08-0915916315716388,0001,630
2002-08-0815515915515849,0001,580
2002-08-0715715915515676,0001,560
2002-08-0615815815615657,0001,560
2002-08-0516016115815940,0001,590
2002-08-0215916215816040,0001,600
2002-08-0116216315916025,0001,600
2002-07-3116416415916141,0001,610
2002-07-3016816816316452,0001,640
2002-07-29156170156170175,0001,700
2002-07-26159162156156103,0001,560
2002-07-2516216215915960,0001,590
2002-07-2415916215715755,0001,570
2002-07-2316016215915939,0001,590
2002-07-2216116316016160,0001,610
2002-07-1916116316116125,0001,610
2002-07-1816216416116139,0001,610
2002-07-1716216316016146,0001,610
2002-07-1616516516216272,0001,620
2002-07-1516616716516539,0001,650
2002-07-1216916916716797,0001,670
2002-07-1116616816516757,0001,670
2002-07-1016716916716753,0001,670
2002-07-0916816816616862,0001,680
2002-07-0816916916816837,0001,680
2002-07-0516916916816938,0001,690
2002-07-0416717016717031,0001,700
2002-07-0316917016917047,0001,700
2002-07-0216816916616925,0001,690
2002-07-0116716916716922,0001,690
2002-06-2816516916516866,0001,680
2002-06-2716616816516623,0001,660
2002-06-2616616816516529,0001,650
2002-06-2516917016416875,0001,680
2002-06-2416616916616951,0001,690
2002-06-2116816916716738,0001,670
2002-06-2016817016717059,0001,700
2002-06-1917317316816875,0001,680
2002-06-18174175170172135,0001,720
2002-06-17168176168171159,0001,710
2002-06-14175175169169290,0001,690
2002-06-1317217216917067,0001,700
2002-06-1217217417117270,0001,720
2002-06-1117717717317586,0001,750
2002-06-1017217216916945,0001,690
2002-06-0717017216817290,0001,720
2002-06-06171172167167104,0001,670
2002-06-0517117217017052,0001,700
2002-06-0417217417017153,0001,710
2002-06-0317317517217345,0001,730
2002-05-3117617817517538,0001,750
2002-05-3017817817517763,0001,770
2002-05-2917818017817836,0001,780
2002-05-2817918117918045,0001,800
2002-05-27179182178179253,0001,790
2002-05-24176179174179160,0001,790
2002-05-2317617717217683,0001,760
2002-05-22176178174175144,0001,750
2002-05-21172179171177227,0001,770
2002-05-2017117217017050,0001,700
2002-05-1717017217017159,0001,710
2002-05-16170170167170101,0001,700
2002-05-1516516716516587,0001,650
2002-05-1416516716516640,0001,660
2002-05-1316516716516552,0001,650
2002-05-1016716816516664,0001,660
2002-05-0916816816616641,0001,660
2002-05-0816516616516563,0001,650
2002-05-0716816916516529,0001,650
2002-05-0216516916516740,0001,670
2002-05-0116517016416779,0001,670
2002-04-3016716816516563,0001,650
2002-04-2616917016616884,0001,680
2002-04-2517017016916943,0001,690
2002-04-2417117317017046,0001,700
2002-04-23172173170170108,0001,700
2002-04-2217117317117334,0001,730
2002-04-1917017417017435,0001,740
2002-04-1817117317117362,0001,730
2002-04-1717317317117319,0001,730
2002-04-1617117417117427,0001,740
2002-04-1517517516917238,0001,720
2002-04-1217117317117352,0001,730
2002-04-1117817817117186,0001,710
2002-04-1017117216917283,0001,720
2002-04-0917117317117177,0001,710
2002-04-0817117317117157,0001,710
2002-04-0516817116717077,0001,700
2002-04-0416616816516790,0001,670
2002-04-03168168165165103,0001,650
2002-04-0216716916616936,0001,690
2002-04-0117317316616769,0001,670
2002-03-2918018017317351,0001,730
2002-03-2818018118018025,0001,800
2002-03-2718018217618262,0001,820
2002-03-26182182180180126,0001,800
2002-03-25185187184187336,0001,870
2002-03-22184184182184129,0001,840
2002-03-2018218418118481,0001,840
2002-03-1918118218018274,0001,820
2002-03-1818118117917999,0001,790
2002-03-1517717917617876,0001,780
2002-03-14182182177177108,0001,770
2002-03-13182186176177136,0001,770
2002-03-12177185177181184,0001,810
2002-03-11174178174178165,0001,780
2002-03-08174177170172391,0001,720
2002-03-07173178173177118,0001,770
2002-03-0617017317017399,0001,730
2002-03-05172172167170101,0001,700
2002-03-04171172169172178,0001,720
2002-03-01164170162168221,0001,680
2002-02-28165165163164146,0001,640
2002-02-27165165162163123,0001,630
2002-02-2616316316216364,0001,630
2002-02-2516716816216495,0001,640
2002-02-2216516616416644,0001,660
2002-02-2116116516016591,0001,650
2002-02-2015816115716146,0001,610
2002-02-1916116216016294,0001,620
2002-02-1816016315916234,0001,620
2002-02-1516016315615668,0001,560
2002-02-1416216516016074,0001,600
2002-02-13160164158162102,0001,620
2002-02-12162162156160176,0001,600
2002-02-08147148145147149,0001,470
2002-02-0715015114914967,0001,490
2002-02-0614814914714949,0001,490
2002-02-0515015014714790,0001,470
2002-02-0415015014814989,0001,490
2002-02-01153153148149159,0001,490
2002-01-31155157153153101,0001,530
2002-01-30156157154154115,0001,540
2002-01-2915815915615753,0001,570
2002-01-2815716015716097,0001,600
2002-01-2516516515815955,0001,590
2002-01-2415916415716164,0001,610
2002-01-2316016115615967,0001,590
2002-01-2216616716116560,0001,650
2002-01-2115816815816768,0001,670
2002-01-18165165157163132,0001,630
2002-01-1715015615015578,0001,550
2002-01-1615515715215275,0001,520
2002-01-1516016115615669,0001,560
2002-01-11160163159160109,0001,600
2002-01-1016816816216241,0001,620
2002-01-0916416516216540,0001,650
2002-01-0816916916516569,0001,650
2002-01-0716916916616955,0001,690
2002-01-0416917116716918,0001,690

分割・併合履歴 : [2017-06-28]1株→0.1株