2211 (株)不二家の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	239	241	239	239	304,000	2,390
2004-12-29	241	242	238	239	583,000	2,390
2004-12-28	239	243	238	241	557,000	2,410
2004-12-27	241	243	237	238	937,000	2,380
2004-12-24	253	253	241	242	1,521,000	2,420
2004-12-22	244	254	242	249	2,947,000	2,490
2004-12-21	240	245	240	243	1,064,000	2,430
2004-12-20	236	240	235	240	645,000	2,400
2004-12-17	234	239	233	237	725,000	2,370
2004-12-16	237	237	233	236	548,000	2,360
2004-12-15	236	238	233	238	571,000	2,380
2004-12-14	236	237	231	235	1,086,000	2,350
2004-12-13	241	241	236	237	805,000	2,370
2004-12-10	243	243	237	239	1,351,000	2,390
2004-12-09	253	253	233	241	2,407,000	2,410
2004-12-08	251	255	251	253	1,228,000	2,530
2004-12-07	267	270	255	256	5,116,000	2,560
2004-12-06	252	262	251	262	4,235,000	2,620
2004-12-03	254	255	250	250	3,619,000	2,500
2004-12-02	247	262	247	256	15,579,000	2,560
2004-12-01	242	247	238	246	2,889,000	2,460
2004-11-30	235	247	235	241	2,799,000	2,410
2004-11-29	238	240	234	235	536,000	2,350
2004-11-26	242	243	234	236	2,385,000	2,360
2004-11-25	230	250	227	243	13,155,000	2,430
2004-11-24	228	231	227	230	718,000	2,300
2004-11-22	225	228	224	228	869,000	2,280
2004-11-19	230	232	228	228	424,000	2,280
2004-11-18	233	234	228	229	735,000	2,290
2004-11-17	233	234	229	229	802,000	2,290
2004-11-16	234	237	231	232	1,707,000	2,320
2004-11-15	225	230	225	229	856,000	2,290
2004-11-12	229	230	225	227	1,666,000	2,270
2004-11-11	234	236	228	228	2,051,000	2,280
2004-11-10	225	241	224	239	5,711,000	2,390
2004-11-09	224	226	222	223	455,000	2,230
2004-11-08	227	228	222	223	660,000	2,230
2004-11-05	228	229	225	225	331,000	2,250
2004-11-04	229	230	224	226	545,000	2,260
2004-11-02	221	228	219	224	822,000	2,240
2004-11-01	227	227	218	218	1,042,000	2,180
2004-10-29	230	232	228	229	475,000	2,290
2004-10-28	230	233	229	231	791,000	2,310
2004-10-27	229	233	228	229	1,396,000	2,290
2004-10-26	230	236	228	234	787,000	2,340
2004-10-25	230	233	228	231	647,000	2,310
2004-10-22	238	243	233	234	2,118,000	2,340
2004-10-21	234	242	231	235	2,916,000	2,350
2004-10-20	238	239	229	231	2,497,000	2,310
2004-10-19	245	248	242	243	1,029,000	2,430
2004-10-18	250	253	243	244	1,023,000	2,440
2004-10-15	245	250	243	250	1,390,000	2,500
2004-10-14	258	259	249	250	1,534,000	2,500
2004-10-13	256	270	252	257	4,829,000	2,570
2004-10-12	259	261	255	256	1,275,000	2,560
2004-10-08	256	262	255	260	1,754,000	2,600
2004-10-07	271	273	260	261	4,165,000	2,610
2004-10-06	255	282	255	267	29,097,000	2,670
2004-10-05	252	255	249	254	2,711,000	2,540
2004-10-04	255	260	248	253	3,369,000	2,530
2004-10-01	257	267	250	252	10,993,000	2,520
2004-09-30	245	262	241	262	20,678,000	2,620
2004-09-29	242	244	223	225	2,019,000	2,250
2004-09-28	241	247	241	242	1,237,000	2,420
2004-09-27	252	253	243	245	1,489,000	2,450
2004-09-24	250	260	248	251	3,393,000	2,510
2004-09-22	250	261	246	260	4,381,000	2,600
2004-09-21	245	261	242	248	6,035,000	2,480
2004-09-17	248	248	241	244	1,570,000	2,440
2004-09-16	243	251	241	246	3,010,000	2,460
2004-09-15	260	262	245	248	3,957,000	2,480
2004-09-14	278	283	255	255	12,207,000	2,550
2004-09-13	260	270	252	270	9,074,000	2,700
2004-09-10	255	267	253	256	10,102,000	2,560
2004-09-09	255	264	247	255	11,727,000	2,550
2004-09-08	269	277	248	250	21,798,000	2,500
2004-09-07	302	311	264	264	43,373,000	2,640
2004-09-06	288	316	283	316	127,504,000	3,160
2004-09-03	238	275	230	273	114,338,000	2,730
2004-09-02	241	246	233	233	43,871,000	2,330
2004-09-01	215	237	214	236	59,869,000	2,360
2004-08-31	187	209	187	206	25,063,000	2,060
2004-08-30	189	189	186	189	556,000	1,890
2004-08-27	186	190	186	188	860,000	1,880
2004-08-26	188	189	185	186	373,000	1,860
2004-08-25	184	189	183	189	945,000	1,890
2004-08-24	185	185	183	184	322,000	1,840
2004-08-23	186	188	185	185	494,000	1,850
2004-08-20	182	186	181	186	868,000	1,860
2004-08-19	184	184	182	183	283,000	1,830
2004-08-18	182	184	181	183	309,000	1,830
2004-08-17	184	184	180	183	278,000	1,830
2004-08-16	184	186	178	183	653,000	1,830
2004-08-13	186	186	183	184	546,000	1,840
2004-08-12	189	189	186	187	533,000	1,870
2004-08-11	191	193	187	189	1,815,000	1,890
2004-08-10	186	191	185	190	1,757,000	1,900
2004-08-09	185	187	184	185	998,000	1,850
2004-08-06	178	192	175	190	2,143,000	1,900
2004-08-05	180	182	177	180	477,000	1,800
2004-08-04	178	180	173	180	951,000	1,800
2004-08-03	179	182	178	179	354,000	1,790
2004-08-02	182	182	177	179	737,000	1,790
2004-07-30	180	182	179	181	297,000	1,810
2004-07-29	182	183	177	179	398,000	1,790
2004-07-28	183	184	180	183	400,000	1,830
2004-07-27	186	187	177	179	770,000	1,790
2004-07-26	189	191	187	188	758,000	1,880
2004-07-23	187	193	185	193	2,301,000	1,930
2004-07-22	183	186	183	185	291,000	1,850
2004-07-21	183	188	182	187	518,000	1,870
2004-07-20	184	185	182	182	195,000	1,820
2004-07-16	181	186	179	186	663,000	1,860
2004-07-15	186	189	180	181	788,000	1,810
2004-07-14	189	191	186	186	1,501,000	1,860
2004-07-13	187	190	185	189	838,000	1,890
2004-07-12	185	187	184	185	570,000	1,850
2004-07-09	177	183	176	183	692,000	1,830
2004-07-08	181	182	178	178	304,000	1,780
2004-07-07	177	181	176	181	826,000	1,810
2004-07-06	180	184	178	178	718,000	1,780
2004-07-05	182	182	177	181	794,000	1,810
2004-07-02	183	185	181	184	889,000	1,840
2004-07-01	192	193	187	188	1,379,000	1,880
2004-06-30	197	197	189	190	2,403,000	1,900
2004-06-29	195	199	193	195	4,534,000	1,950
2004-06-28	189	195	187	195	3,153,000	1,950
2004-06-25	188	189	186	189	912,000	1,890
2004-06-24	187	191	187	189	1,828,000	1,890
2004-06-23	190	193	186	186	3,501,000	1,860
2004-06-22	184	192	182	190	3,827,000	1,900
2004-06-21	183	187	181	185	1,806,000	1,850
2004-06-18	180	185	180	182	2,673,000	1,820
2004-06-17	178	184	176	181	4,359,000	1,810
2004-06-16	171	177	170	176	1,455,000	1,760
2004-06-15	172	172	168	169	334,000	1,690
2004-06-14	174	174	171	171	338,000	1,710
2004-06-11	174	174	171	172	831,000	1,720
2004-06-10	167	172	166	172	549,000	1,720
2004-06-09	168	169	166	168	264,000	1,680
2004-06-08	168	168	166	167	161,000	1,670
2004-06-07	165	168	164	166	247,000	1,660
2004-06-04	163	165	163	164	209,000	1,640
2004-06-03	167	169	165	165	351,000	1,650
2004-06-02	168	169	165	166	236,000	1,660
2004-06-01	164	166	164	166	222,000	1,660
2004-05-31	165	166	163	164	346,000	1,640
2004-05-28	163	165	162	164	256,000	1,640
2004-05-27	167	167	163	163	574,000	1,630
2004-05-26	171	171	169	169	617,000	1,690
2004-05-25	170	170	165	168	533,000	1,680
2004-05-24	167	174	167	170	1,355,000	1,700
2004-05-21	157	169	157	165	1,565,000	1,650
2004-05-20	151	155	150	152	502,000	1,520
2004-05-19	149	152	149	152	600,000	1,520
2004-05-18	141	147	140	146	467,000	1,460
2004-05-17	150	151	135	137	753,000	1,370
2004-05-14	153	155	150	150	430,000	1,500
2004-05-13	155	158	154	155	524,000	1,550
2004-05-12	156	157	152	156	361,000	1,560
2004-05-11	147	159	147	151	994,000	1,510
2004-05-10	166	166	146	147	1,205,000	1,470
2004-05-07	173	174	170	170	597,000	1,700
2004-05-06	176	180	172	173	822,000	1,730
2004-04-30	172	175	171	175	591,000	1,750
2004-04-28	171	173	171	172	415,000	1,720
2004-04-27	172	173	171	173	342,000	1,730
2004-04-26	175	175	170	173	732,000	1,730
2004-04-23	179	180	176	176	574,000	1,760
2004-04-22	182	183	179	179	716,000	1,790
2004-04-21	181	184	180	183	964,000	1,830
2004-04-20	179	184	177	183	1,109,000	1,830
2004-04-19	186	187	176	182	1,531,000	1,820
2004-04-16	193	193	185	188	1,187,000	1,880
2004-04-15	194	196	184	191	3,344,000	1,910
2004-04-14	180	192	179	191	5,636,000	1,910
2004-04-13	184	185	178	179	2,078,000	1,790
2004-04-12	175	184	175	182	4,468,000	1,820
2004-04-09	178	179	173	175	1,200,000	1,750
2004-04-08	183	183	177	181	3,774,000	1,810
2004-04-07	172	183	171	181	5,908,000	1,810
2004-04-06	174	175	170	173	1,066,000	1,730
2004-04-05	172	177	170	174	1,356,000	1,740
2004-04-02	172	173	170	172	514,000	1,720
2004-04-01	171	174	170	171	988,000	1,710
2004-03-31	167	168	166	168	480,000	1,680
2004-03-30	171	172	165	167	1,185,000	1,670
2004-03-29	173	173	171	171	482,000	1,710
2004-03-26	172	174	169	174	1,060,000	1,740
2004-03-25	176	180	171	172	3,335,000	1,720
2004-03-24	171	179	169	179	6,220,000	1,790
2004-03-23	165	166	163	166	512,000	1,660
2004-03-22	165	167	163	166	526,000	1,660
2004-03-19	160	168	157	163	1,025,000	1,630
2004-03-18	171	174	163	164	2,270,000	1,640
2004-03-17	167	170	166	167	4,536,000	1,670
2004-03-16	155	162	154	162	2,180,000	1,620
2004-03-15	155	157	152	155	734,000	1,550
2004-03-12	150	152	150	151	551,000	1,510
2004-03-11	152	153	150	152	686,000	1,520
2004-03-10	150	154	149	152	1,394,000	1,520
2004-03-09	147	149	146	149	318,000	1,490
2004-03-08	149	149	147	147	371,000	1,470
2004-03-05	147	148	145	147	266,000	1,470
2004-03-04	145	147	145	146	459,000	1,460
2004-03-03	143	146	143	144	713,000	1,440
2004-03-02	143	143	141	143	272,000	1,430
2004-03-01	141	142	140	142	285,000	1,420
2004-02-27	138	140	138	140	232,000	1,400
2004-02-26	139	139	137	138	293,000	1,380
2004-02-25	139	139	137	137	234,000	1,370
2004-02-24	140	141	138	139	147,000	1,390
2004-02-23	140	141	139	140	151,000	1,400
2004-02-20	140	140	139	140	224,000	1,400
2004-02-19	141	141	139	139	140,000	1,390
2004-02-18	140	141	140	140	252,000	1,400
2004-02-17	138	140	138	138	104,000	1,380
2004-02-16	139	139	138	138	170,000	1,380
2004-02-13	138	139	137	138	163,000	1,380
2004-02-12	138	140	137	137	289,000	1,370
2004-02-10	137	138	136	137	165,000	1,370
2004-02-09	137	138	136	137	156,000	1,370
2004-02-06	137	138	136	136	108,000	1,360
2004-02-05	136	137	135	135	151,000	1,350
2004-02-04	137	138	135	135	324,000	1,350
2004-02-03	139	139	136	138	384,000	1,380
2004-02-02	140	140	138	139	303,000	1,390
2004-01-30	139	140	138	140	250,000	1,400
2004-01-29	142	142	138	138	616,000	1,380
2004-01-28	142	143	141	142	292,000	1,420
2004-01-27	145	147	142	142	690,000	1,420
2004-01-26	146	147	144	144	714,000	1,440
2004-01-23	146	151	145	148	4,098,000	1,480
2004-01-22	144	148	142	146	957,000	1,460
2004-01-21	140	144	140	143	440,000	1,430
2004-01-20	142	142	140	140	411,000	1,400
2004-01-19	143	144	139	141	886,000	1,410
2004-01-16	140	145	140	144	1,343,000	1,440
2004-01-15	145	145	139	139	1,103,000	1,390
2004-01-14	142	150	142	147	3,115,000	1,470
2004-01-13	141	143	140	141	317,000	1,410
2004-01-09	143	144	139	139	628,000	1,390
2004-01-08	139	146	138	140	1,528,000	1,400
2004-01-07	136	138	134	137	321,000	1,370
2004-01-06	136	136	134	134	273,000	1,340
2004-01-05	136	136	134	135	181,000	1,350

分割・併合履歴： [2017-06-28]1株→0.1株

2211 (株)不二家 の時系列データ [2004年度]

2211 (株)不二家の時系列データ [2004年度]