1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2011年

2211 (株)不二家 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30160163160163410,0001,630
2011-12-29160161158158439,0001,580
2011-12-281581621571621,395,0001,620
2011-12-271611621581592,723,0001,590
2011-12-26164165160161909,0001,610
2011-12-22163164162163517,0001,630
2011-12-21163164162163217,0001,630
2011-12-20160163159163378,0001,630
2011-12-19163163159160781,0001,600
2011-12-16165166162163750,0001,630
2011-12-15167168164164667,0001,640
2011-12-14170170167167717,0001,670
2011-12-13169172168170916,0001,700
2011-12-12169172168169713,0001,690
2011-12-09168169168168356,0001,680
2011-12-08172172169170523,0001,700
2011-12-07171172169171621,0001,710
2011-12-061711771671673,431,0001,670
2011-12-051641711641701,097,0001,700
2011-12-02167167162163553,0001,630
2011-12-01168168166166380,0001,660
2011-11-30169169166168497,0001,680
2011-11-29165168165168848,0001,680
2011-11-28160164158163801,0001,630
2011-11-25163165160160890,0001,600
2011-11-241661691631631,317,0001,630
2011-11-221681701661671,294,0001,670
2011-11-211691711671691,742,0001,690
2011-11-181631711631673,612,0001,670
2011-11-171651671601634,003,0001,630
2011-11-161571651571643,605,0001,640
2011-11-15158160156156736,0001,560
2011-11-141561601541571,296,0001,570
2011-11-111531571531541,101,0001,540
2011-11-10151155149153843,0001,530
2011-11-09152153151153209,0001,530
2011-11-08152155150151537,0001,510
2011-11-07152152151152132,0001,520
2011-11-04152152150152312,0001,520
2011-11-02153153148151463,0001,510
2011-11-01155156153154324,0001,540
2011-10-31154158153155606,0001,550
2011-10-28154155153154340,0001,540
2011-10-27155156152153752,0001,530
2011-10-26152158151157678,0001,570
2011-10-25155156152152283,0001,520
2011-10-24154155152154336,0001,540
2011-10-21157157154154495,0001,540
2011-10-201571621561572,022,0001,570
2011-10-191541581541571,407,0001,570
2011-10-18149153148152499,0001,520
2011-10-17150150148150200,0001,500
2011-10-14149149147147171,0001,470
2011-10-13150151148150281,0001,500
2011-10-12151151150151169,0001,510
2011-10-11150151150151238,0001,510
2011-10-07148150148149343,0001,490
2011-10-06148149147148126,0001,480
2011-10-05149149146146176,0001,460
2011-10-04148150147149253,0001,490
2011-10-03150150148148177,0001,480
2011-09-30151152149151282,0001,510
2011-09-29150152149151354,0001,510
2011-09-28146151145151354,0001,510
2011-09-27143146143146188,0001,460
2011-09-26145146141141219,0001,410
2011-09-22151151145145371,0001,450
2011-09-21151152150151303,0001,510
2011-09-20150151149150119,0001,500
2011-09-16150152149152258,0001,520
2011-09-15149150148149290,0001,490
2011-09-14148151147148407,0001,480
2011-09-13145148144148205,0001,480
2011-09-12149149145145381,0001,450
2011-09-09151154149152981,0001,520
2011-09-08150154150151704,0001,510
2011-09-071471521461511,034,0001,510
2011-09-06147147145147275,0001,470
2011-09-05147147146147119,0001,470
2011-09-02145149145148290,0001,480
2011-09-01148148146148220,0001,480
2011-08-31147148145148163,0001,480
2011-08-30147147145147163,0001,470
2011-08-29145147144147125,0001,470
2011-08-26143146143144253,0001,440
2011-08-25142144142144279,0001,440
2011-08-24141141139141298,0001,410
2011-08-23136138135137352,0001,370
2011-08-22141141134135649,0001,350
2011-08-19141143140142310,0001,420
2011-08-18147147145145227,0001,450
2011-08-17146148144145454,0001,450
2011-08-16145149145146723,0001,460
2011-08-15146146144146423,0001,460
2011-08-12145145141143320,0001,430
2011-08-11139145139145378,0001,450
2011-08-10145145141143693,0001,430
2011-08-091341371281371,195,0001,370
2011-08-08144146138140977,0001,400
2011-08-051471491441471,417,0001,470
2011-08-041571591531552,490,0001,550
2011-08-031531571511561,791,0001,560
2011-08-021521561511541,604,0001,540
2011-08-01148151148149245,0001,490
2011-07-29146151146148679,0001,480
2011-07-28146147145146385,0001,460
2011-07-27150150147148553,0001,480
2011-07-26150152150150540,0001,500
2011-07-25153155150150697,0001,500
2011-07-22155155151152944,0001,520
2011-07-211551591541562,943,0001,560
2011-07-201481541471532,357,0001,530
2011-07-19150150145146718,0001,460
2011-07-151551561491511,509,0001,510
2011-07-141451551451523,624,0001,520
2011-07-13143146142145451,0001,450
2011-07-12146148143143603,0001,430
2011-07-11147150145147608,0001,470
2011-07-081461511461481,670,0001,480
2011-07-071411451401451,316,0001,450
2011-07-0613914013914081,0001,400
2011-07-05140141139139135,0001,390
2011-07-04139141139141166,0001,410
2011-07-01140141139139166,0001,390
2011-06-30140141139141229,0001,410
2011-06-29140141138140385,0001,400
2011-06-28138140137139479,0001,390
2011-06-27136137135137269,0001,370
2011-06-24135137132136539,0001,360
2011-06-2313313513313466,0001,340
2011-06-22134135133135167,0001,350
2011-06-21133134132134200,0001,340
2011-06-2013313513313372,0001,330
2011-06-17133134133133143,0001,330
2011-06-16132135132133116,0001,330
2011-06-15135136133133190,0001,330
2011-06-14129133129133206,0001,330
2011-06-13127130127130206,0001,300
2011-06-10128128127127221,0001,270
2011-06-09125127125125158,0001,250
2011-06-08129130125126546,0001,260
2011-06-07131132129129193,0001,290
2011-06-0613113213113277,0001,320
2011-06-03133134131131130,0001,310
2011-06-02133134133134119,0001,340
2011-06-01135135133134100,0001,340
2011-05-3113413513413548,0001,350
2011-05-3013513613313380,0001,330
2011-05-27133136133135385,0001,350
2011-05-26132133131132133,0001,320
2011-05-25133134131131130,0001,310
2011-05-24131133131132100,0001,320
2011-05-2313313313113170,0001,310
2011-05-20131134131133103,0001,330
2011-05-19134134131131156,0001,310
2011-05-18132134132134176,0001,340
2011-05-17135135132132143,0001,320
2011-05-16136136135135352,0001,350
2011-05-13141141134135584,0001,350
2011-05-12143144141141658,0001,410
2011-05-111361431361431,408,0001,430
2011-05-1013513613513675,0001,360
2011-05-09137137134135120,0001,350
2011-05-06136137135135180,0001,350
2011-05-02135138134137659,0001,370
2011-04-28132135131134335,0001,340
2011-04-27131132130130170,0001,300
2011-04-26133133130130202,0001,300
2011-04-25132136132133585,0001,330
2011-04-22131132130132103,0001,320
2011-04-21133133131131195,0001,310
2011-04-20131134131132254,0001,320
2011-04-19133133129131242,0001,310
2011-04-18129135129133555,0001,330
2011-04-15130130128129316,0001,290
2011-04-14127129126128154,0001,280
2011-04-13126127124126635,0001,260
2011-04-12128131125127347,0001,270
2011-04-11128131128130227,0001,300
2011-04-08125130122128360,0001,280
2011-04-07128128125125255,0001,250
2011-04-06130130128128136,0001,280
2011-04-05133133130130209,0001,300
2011-04-04135136133134129,0001,340
2011-04-01138138136136138,0001,360
2011-03-31137138136138284,0001,380
2011-03-30134137133137400,0001,370
2011-03-29130133129133321,0001,330
2011-03-28134134130131472,0001,310
2011-03-25135136134134222,0001,340
2011-03-24135135133133262,0001,330
2011-03-23136136135135410,0001,350
2011-03-22137137135135608,0001,350
2011-03-18122129122129711,0001,290
2011-03-17113120111119730,0001,190
2011-03-16105119105118883,0001,180
2011-03-15130130901041,447,0001,040
2011-03-141261381241301,353,0001,300
2011-03-11157158156156499,0001,560
2011-03-10160160158159353,0001,590
2011-03-09164164160160352,0001,600
2011-03-08164164161162956,0001,620
2011-03-071621661591643,431,0001,640
2011-03-041551601541571,957,0001,570
2011-03-03153155152153395,0001,530
2011-03-02154154152152397,0001,520
2011-03-01154157154156460,0001,560
2011-02-28152155151153559,0001,530
2011-02-25153155151155602,0001,550
2011-02-24155155152153281,0001,530
2011-02-23155156155155155,0001,550
2011-02-22157158156156153,0001,560
2011-02-21156158156158187,0001,580
2011-02-18157158156157310,0001,570
2011-02-17158159157157269,0001,570
2011-02-16158159158159117,0001,590
2011-02-15159159157159265,0001,590
2011-02-14160160158159545,0001,590
2011-02-10158159156159639,0001,590
2011-02-09156158155158632,0001,580
2011-02-08156157155155337,0001,550
2011-02-07155156154156687,0001,560
2011-02-04151154151154706,0001,540
2011-02-03150152150150259,0001,500
2011-02-02150152150151471,0001,510
2011-02-01150150149150551,0001,500
2011-01-31154154152152268,0001,520
2011-01-28157157154155743,0001,550
2011-01-27157159157159361,0001,590
2011-01-26157157156156292,0001,560
2011-01-25157158155157390,0001,570
2011-01-24156157154156610,0001,560
2011-01-21162162158158443,0001,580
2011-01-20162163162162210,0001,620
2011-01-19164165163163263,0001,630
2011-01-18163165163164151,0001,640
2011-01-17165165163163385,0001,630
2011-01-14164165162163399,0001,630
2011-01-13167167162163697,0001,630
2011-01-121671701651661,317,0001,660
2011-01-11166167166167293,0001,670
2011-01-07165167164165646,0001,650
2011-01-06162166162166631,0001,660
2011-01-05161162160161283,0001,610
2011-01-04161162161161298,0001,610

分割・併合履歴 ： [2017-06-28]1株→0.1株