2211 (株)不二家 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30308308304304510,0003,040
2005-12-293093113063071,485,0003,070
2005-12-283013153013114,094,0003,110
2005-12-273033043003001,072,0003,000
2005-12-26305307303304614,0003,040
2005-12-22309309304306801,0003,060
2005-12-213023113023102,296,0003,100
2005-12-20304304301303896,0003,030
2005-12-19305307302304755,0003,040
2005-12-163123193073071,979,0003,070
2005-12-153133163093151,826,0003,150
2005-12-143163173093131,303,0003,130
2005-12-133143233143165,046,0003,160
2005-12-123053143043133,081,0003,130
2005-12-093023063013041,081,0003,040
2005-12-083073103023041,340,0003,040
2005-12-073113113063071,524,0003,070
2005-12-063103143083115,255,0003,110
2005-12-053033063013061,715,0003,060
2005-12-023083083003013,162,0003,010
2005-12-012953072943059,515,0003,050
2005-11-302962962912931,195,0002,930
2005-11-292882972872943,145,0002,940
2005-11-28286289285289819,0002,890
2005-11-25287287283286671,0002,860
2005-11-24289290286287961,0002,870
2005-11-222852912852891,481,0002,890
2005-11-212932932842841,351,0002,840
2005-11-182912952882931,807,0002,930
2005-11-17288291283289896,0002,890
2005-11-162882882812861,179,0002,860
2005-11-152982982892901,413,0002,900
2005-11-142983012952951,229,0002,950
2005-11-112962972932961,629,0002,960
2005-11-103013012922921,786,0002,920
2005-11-093073073013021,788,0003,020
2005-11-083103133023044,662,0003,040
2005-11-072943062933065,556,0003,060
2005-11-042982992892923,848,0002,920
2005-11-023023042942985,529,0002,980
2005-11-013053093053071,850,0003,070
2005-10-313043103003044,134,0003,040
2005-10-283133133043055,486,0003,050
2005-10-2730031429931313,876,0003,130
2005-10-2631431830030117,367,0003,010
2005-10-2533733931631823,485,0003,180
2005-10-2432734432533058,200,0003,300
2005-10-2130432029632048,865,0003,200
2005-10-2028730428530025,806,0003,000
2005-10-1927429127328917,292,0002,890
2005-10-182782782722741,964,0002,740
2005-10-172792882772809,464,0002,800
2005-10-1427228427128311,570,0002,830
2005-10-132652712642702,200,0002,700
2005-10-122662692642661,429,0002,660
2005-10-11267267264266622,0002,660
2005-10-07265267264265734,0002,650
2005-10-062692702622631,836,0002,630
2005-10-052662772652744,921,0002,740
2005-10-04264269264266953,0002,660
2005-10-03263266262266873,0002,660
2005-09-30267267264264900,0002,640
2005-09-292722722652681,414,0002,680
2005-09-282632722632693,331,0002,690
2005-09-272682682622621,000,0002,620
2005-09-262702712652661,533,0002,660
2005-09-222672712632683,038,0002,680
2005-09-212642712612703,742,0002,700
2005-09-202622642602631,294,0002,630
2005-09-162612622572591,052,0002,590
2005-09-152602622572621,175,0002,620
2005-09-142622682592613,549,0002,610
2005-09-132582632562631,552,0002,630
2005-09-12259259254256556,0002,560
2005-09-09257257254256449,0002,560
2005-09-08257257253254443,0002,540
2005-09-07258260255257484,0002,570
2005-09-06261262258258589,0002,580
2005-09-05260263258261661,0002,610
2005-09-022632652592601,393,0002,600
2005-09-012592662592634,146,0002,630
2005-08-31256258254257590,0002,570
2005-08-30253257252257578,0002,570
2005-08-29254256253253506,0002,530
2005-08-26254254252254318,0002,540
2005-08-25253254251254415,0002,540
2005-08-24253254250254533,0002,540
2005-08-23254255252253367,0002,530
2005-08-22251253250253467,0002,530
2005-08-19254254251251191,0002,510
2005-08-18255256253253277,0002,530
2005-08-17256257254254466,0002,540
2005-08-16254258253258560,0002,580
2005-08-15252255252252367,0002,520
2005-08-12257257251253754,0002,530
2005-08-112532572522561,257,0002,560
2005-08-10251253249252694,0002,520
2005-08-09245250245247587,0002,470
2005-08-082422462372461,073,0002,460
2005-08-05246252245247891,0002,470
2005-08-042532542472471,105,0002,470
2005-08-032562572512551,269,0002,550
2005-08-02256257255255777,0002,550
2005-08-012612622572581,088,0002,580
2005-07-292662672612631,298,0002,630
2005-07-282662672642661,529,0002,660
2005-07-272682682622651,587,0002,650
2005-07-262622662612662,171,0002,660
2005-07-252632632602622,581,0002,620
2005-07-2225927325826430,155,0002,640
2005-07-212512572512542,480,0002,540
2005-07-202502552482512,779,0002,510
2005-07-192442522432523,167,0002,520
2005-07-15246246244245347,0002,450
2005-07-14245246244244363,0002,440
2005-07-13244245243245280,0002,450
2005-07-12245245243243300,0002,430
2005-07-11246247243244900,0002,440
2005-07-08245248244247983,0002,470
2005-07-07246247244246602,0002,460
2005-07-06249249247248741,0002,480
2005-07-052462512462492,190,0002,490
2005-07-04245247244246590,0002,460
2005-07-01242245241244369,0002,440
2005-06-30243244242242233,0002,420
2005-06-29244246243244363,0002,440
2005-06-28243244241244286,0002,440
2005-06-272442452352411,300,0002,410
2005-06-242462492432441,644,0002,440
2005-06-232452532442503,878,0002,500
2005-06-222432482412462,005,0002,460
2005-06-21241244240244624,0002,440
2005-06-20244245240240547,0002,400
2005-06-17244244241243478,0002,430
2005-06-16244245243244320,0002,440
2005-06-15242244241244441,0002,440
2005-06-14243243240241473,0002,410
2005-06-13242243241242426,0002,420
2005-06-10243243240243865,0002,430
2005-06-092502532412433,952,0002,430
2005-06-082362452362452,792,0002,450
2005-06-07237238234235648,0002,350
2005-06-06237238234235565,0002,350
2005-06-03238238234238915,0002,380
2005-06-022382432362381,933,0002,380
2005-06-012332362312361,097,0002,360
2005-05-31233234230233934,0002,330
2005-05-302272322262301,526,0002,300
2005-05-272222272202251,871,0002,250
2005-05-262202212182191,154,0002,190
2005-05-252312312202231,600,0002,230
2005-05-242352362272291,654,0002,290
2005-05-232362362332351,250,0002,350
2005-05-202422442372381,321,0002,380
2005-05-192372462322433,582,0002,430
2005-05-18236239231233576,0002,330
2005-05-172462462272351,505,0002,350
2005-05-16250252242243615,0002,430
2005-05-13250250246250724,0002,500
2005-05-12253255251251478,0002,510
2005-05-11257257252253827,0002,530
2005-05-102622632552561,308,0002,560
2005-05-092572632572622,147,0002,620
2005-05-06254254252254373,0002,540
2005-05-02247251246250396,0002,500
2005-04-28248249245246476,0002,460
2005-04-272512522462471,502,0002,470
2005-04-262542562512521,480,0002,520
2005-04-252592662562592,622,0002,590
2005-04-222602622572591,122,0002,590
2005-04-212542582512571,043,0002,570
2005-04-20261265261262900,0002,620
2005-04-192542592502581,415,0002,580
2005-04-182552572472501,993,0002,500
2005-04-152682702632651,061,0002,650
2005-04-142742742682731,238,0002,730
2005-04-13280280275276649,0002,760
2005-04-12278279276276686,0002,760
2005-04-11282282278279874,0002,790
2005-04-08283283280283970,0002,830
2005-04-07282284278284873,0002,840
2005-04-062842842812821,296,0002,820
2005-04-052902932852852,149,0002,850
2005-04-042852892812873,635,0002,870
2005-04-012782832742811,266,0002,810
2005-03-31275277272277918,0002,770
2005-03-302762772672701,576,0002,700
2005-03-292832832722791,201,0002,790
2005-03-282802842782831,423,0002,830
2005-03-252862872802841,900,0002,840
2005-03-242912922812863,752,0002,860
2005-03-232972972912921,992,0002,920
2005-03-223003012952971,620,0002,970
2005-03-182943022942992,339,0002,990
2005-03-172913062912924,834,0002,920
2005-03-162942982872964,076,0002,960
2005-03-1530831029329714,008,0002,970
2005-03-1428430528230521,798,0003,050
2005-03-112762842762817,767,0002,810
2005-03-102712772712742,898,0002,740
2005-03-092662752662743,069,0002,740
2005-03-082712712602654,348,0002,650
2005-03-072782782712712,172,0002,710
2005-03-042752792742752,367,0002,750
2005-03-032762782732742,532,0002,740
2005-03-0228228927327411,013,0002,740
2005-03-012682732672722,434,0002,720
2005-02-282712712672691,044,0002,690
2005-02-252732732682691,126,0002,690
2005-02-242652752642723,586,0002,720
2005-02-23262264262263776,0002,630
2005-02-222712712642641,208,0002,640
2005-02-212652692652681,362,0002,680
2005-02-18262264261263713,0002,630
2005-02-172652652602611,286,0002,610
2005-02-162682682642651,504,0002,650
2005-02-152732732682701,206,0002,700
2005-02-142722732702701,408,0002,700
2005-02-102692722662684,426,0002,680
2005-02-092782792732752,336,0002,750
2005-02-082732812722805,182,0002,800
2005-02-072832842722747,040,0002,740
2005-02-0427529227128332,908,0002,830
2005-02-0326527926327313,026,0002,730
2005-02-02262263261263924,0002,630
2005-02-01265265260260811,0002,600
2005-01-312662702622642,821,0002,640
2005-01-282582662572632,773,0002,630
2005-01-27257259255256596,0002,560
2005-01-26256257254255538,0002,550
2005-01-25254255253255776,0002,550
2005-01-24259260255256585,0002,560
2005-01-212532622512601,460,0002,600
2005-01-202582592542541,218,0002,540
2005-01-192662662592611,700,0002,610
2005-01-182712752642645,456,0002,640
2005-01-172632732612669,979,0002,660
2005-01-142552642532574,488,0002,570
2005-01-13253254250251905,0002,510
2005-01-122572572502531,221,0002,530
2005-01-112612622562574,089,0002,570
2005-01-072482532462522,793,0002,520
2005-01-06243246242246591,0002,460
2005-01-05241247241242747,0002,420
2005-01-04239241239241209,0002,410

分割・併合履歴 : [2017-06-28]1株→0.1株