1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2012年

2211 (株)不二家 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28195195193194688,0001,940
2012-12-271961971941951,350,0001,950
2012-12-261981991951952,371,0001,950
2012-12-252052052012032,145,0002,030
2012-12-212042042022021,240,0002,020
2012-12-202002061992032,280,0002,030
2012-12-191962041962003,267,0002,000
2012-12-18197197195196621,0001,960
2012-12-17197197196196531,0001,960
2012-12-14197198196197680,0001,970
2012-12-13197198195197746,0001,970
2012-12-12197197196196248,0001,960
2012-12-11197198195195562,0001,950
2012-12-10200201197198671,0001,980
2012-12-07200201199200497,0002,000
2012-12-06199200198199619,0001,990
2012-12-05198201197198756,0001,980
2012-12-04199199197199533,0001,990
2012-12-031992011981991,256,0001,990
2012-11-301991991951961,029,0001,960
2012-11-29194198194198937,0001,980
2012-11-28194195193194397,0001,940
2012-11-27192195192194532,0001,940
2012-11-26192193191191546,0001,910
2012-11-22194195190192878,0001,920
2012-11-21193194192193414,0001,930
2012-11-201951951911911,009,0001,910
2012-11-19195196193194806,0001,940
2012-11-16192195191195612,0001,950
2012-11-15192193190192876,0001,920
2012-11-14195195191191534,0001,910
2012-11-13195196194194243,0001,940
2012-11-12198198194194406,0001,940
2012-11-09197198196197481,0001,970
2012-11-08199200198198550,0001,980
2012-11-072052051991991,363,0001,990
2012-11-062072082022041,731,0002,040
2012-11-052022082012082,255,0002,080
2012-11-02200203200202739,0002,020
2012-11-011982021961981,163,0001,980
2012-10-31200200198198312,0001,980
2012-10-302042041981981,072,0001,980
2012-10-292002051992041,626,0002,040
2012-10-26200200197198536,0001,980
2012-10-25198200197200405,0002,000
2012-10-24195198195197284,0001,970
2012-10-232002011961971,193,0001,970
2012-10-22193198192198662,0001,980
2012-10-19193196193194568,0001,940
2012-10-18193194192193218,0001,930
2012-10-17192194191192538,0001,920
2012-10-16190191189189309,0001,890
2012-10-15187190187190536,0001,900
2012-10-12186189186186525,0001,860
2012-10-11186187185185417,0001,850
2012-10-10190190186187508,0001,870
2012-10-09194195191191336,0001,910
2012-10-05192195192194345,0001,940
2012-10-04193195192192271,0001,920
2012-10-03194195193194321,0001,940
2012-10-021972001921931,302,0001,930
2012-10-01195196194196317,0001,960
2012-09-28197198194195503,0001,950
2012-09-27191196190196815,0001,960
2012-09-26192192190192288,0001,920
2012-09-25189191189191314,0001,910
2012-09-24190190188189287,0001,890
2012-09-21186189186188334,0001,880
2012-09-20190191186186803,0001,860
2012-09-19191192190190405,0001,900
2012-09-18193194191191418,0001,910
2012-09-14192194191194504,0001,940
2012-09-13193193191191307,0001,910
2012-09-12191193191193242,0001,930
2012-09-11192193190191521,0001,910
2012-09-10191193191192370,0001,920
2012-09-07194194191191388,0001,910
2012-09-06193193188190567,0001,900
2012-09-05195196191193734,0001,930
2012-09-041992001951961,167,0001,960
2012-09-03196198195195582,0001,950
2012-08-312002021961961,179,0001,960
2012-08-302052062012021,410,0002,020
2012-08-292002062002062,051,0002,060
2012-08-28199201197197622,0001,970
2012-08-27198199197198197,0001,980
2012-08-24199200197197345,0001,970
2012-08-23198202198201517,0002,010
2012-08-22198199196199542,0001,990
2012-08-21199201197199696,0001,990
2012-08-202052061992001,249,0002,000
2012-08-171992041982031,342,0002,030
2012-08-16201201198199651,0001,990
2012-08-151992031981991,412,0001,990
2012-08-14194199193199872,0001,990
2012-08-13193196191193626,0001,930
2012-08-10189193188193840,0001,930
2012-08-09191191189189341,0001,890
2012-08-08195196191193763,0001,930
2012-08-07197198194195521,0001,950
2012-08-061921971911951,127,0001,950
2012-08-031881911851891,259,0001,890
2012-08-021961971891911,321,0001,910
2012-08-011962031951971,777,0001,970
2012-07-311901971891961,703,0001,960
2012-07-30191191188190557,0001,900
2012-07-27193194188189808,0001,890
2012-07-261871891841891,142,0001,890
2012-07-251871901831831,022,0001,830
2012-07-241841901831891,276,0001,890
2012-07-231921951861861,329,0001,860
2012-07-20196197193193632,0001,930
2012-07-191942001931971,818,0001,970
2012-07-182062071911922,604,0001,920
2012-07-172052092042051,045,0002,050
2012-07-132012072002052,001,0002,050
2012-07-122092132022032,977,0002,030
2012-07-112102112062091,798,0002,090
2012-07-102142212122135,522,0002,130
2012-07-092092162072142,882,0002,140
2012-07-062112142062062,025,0002,060
2012-07-052122182102112,824,0002,110
2012-07-042172182082134,548,0002,130
2012-07-032172202132174,487,0002,170
2012-07-022242262182194,810,0002,190
2012-06-292152232152208,444,0002,200
2012-06-2820021720021210,232,0002,120
2012-06-272012011942001,757,0002,000
2012-06-261982041971991,903,0001,990
2012-06-252012061982002,490,0002,000
2012-06-221912021911993,431,0001,990
2012-06-211881971881933,285,0001,930
2012-06-20187190186188565,0001,880
2012-06-19190190185185462,0001,850
2012-06-18186190186190772,0001,900
2012-06-151901911821831,143,0001,830
2012-06-141911931891901,025,0001,900
2012-06-131941951881941,317,0001,940
2012-06-121901971871922,558,0001,920
2012-06-111861931841882,242,0001,880
2012-06-081811841781831,081,0001,830
2012-06-07179182178180569,0001,800
2012-06-06173179173177696,0001,770
2012-06-05172174170173562,0001,730
2012-06-04169174169173520,0001,730
2012-06-01175178174175419,0001,750
2012-05-31165180165178929,0001,780
2012-05-30173173168168541,0001,680
2012-05-29165171164170446,0001,700
2012-05-28171171167168422,0001,680
2012-05-25174175172172289,0001,720
2012-05-24174176170173711,0001,730
2012-05-23180181173173937,0001,730
2012-05-22180180178179315,0001,790
2012-05-21175178175177271,0001,770
2012-05-18179180176177726,0001,770
2012-05-17177182177181734,0001,810
2012-05-16177181177179622,0001,790
2012-05-151731811731801,054,0001,800
2012-05-141871881771791,424,0001,790
2012-05-111941951881891,017,0001,890
2012-05-101911951901921,449,0001,920
2012-05-092022031941951,216,0001,950
2012-05-08203206201203619,0002,030
2012-05-072052091982032,282,0002,030
2012-05-022072092042091,314,0002,090
2012-05-012082092052051,984,0002,050
2012-04-272012092002055,468,0002,050
2012-04-261942001932001,988,0002,000
2012-04-25195195192192828,0001,920
2012-04-24194195192193801,0001,930
2012-04-231971971921951,283,0001,950
2012-04-20198198195196717,0001,960
2012-04-19199200196196955,0001,960
2012-04-181992001951981,678,0001,980
2012-04-171962011941985,881,0001,980
2012-04-161901991901956,304,0001,950
2012-04-131871921861881,195,0001,880
2012-04-12189190186187884,0001,870
2012-04-111851911841901,898,0001,900
2012-04-101941941871881,480,0001,880
2012-04-091911961901921,847,0001,920
2012-04-061851951831923,801,0001,920
2012-04-051841841791821,160,0001,820
2012-04-041891911841861,840,0001,860
2012-04-031881951881892,609,0001,890
2012-04-021831871831871,067,0001,870
2012-03-301791841781831,330,0001,830
2012-03-29178178176178435,0001,780
2012-03-28178178176177412,0001,770
2012-03-27176178175177786,0001,770
2012-03-26178179176176772,0001,760
2012-03-231751811751781,686,0001,780
2012-03-22174177173177631,0001,770
2012-03-21174175173173397,0001,730
2012-03-19175175173174455,0001,740
2012-03-16173175171174744,0001,740
2012-03-151721771711722,787,0001,720
2012-03-14170171169170496,0001,700
2012-03-13170171169169287,0001,690
2012-03-12171172169171627,0001,710
2012-03-09169171168171977,0001,710
2012-03-08169170167168708,0001,680
2012-03-07165168165167350,0001,670
2012-03-06167168166168193,0001,680
2012-03-05168169166166267,0001,660
2012-03-02166168165168321,0001,680
2012-03-01169169165166550,0001,660
2012-02-29168170168169293,0001,690
2012-02-28168170167169463,0001,690
2012-02-27172172168170863,0001,700
2012-02-241731781701714,000,0001,710
2012-02-23167168166167235,0001,670
2012-02-22167168165168315,0001,680
2012-02-21164166163166419,0001,660
2012-02-20169169164165607,0001,650
2012-02-17167170167168742,0001,680
2012-02-16168169167167504,0001,670
2012-02-15168170167168909,0001,680
2012-02-14168169166167607,0001,670
2012-02-13167168166168496,0001,680
2012-02-101701711671671,741,0001,670
2012-02-09167168164166802,0001,660
2012-02-081671681641671,445,0001,670
2012-02-071561671561663,983,0001,660
2012-02-06157159157157307,0001,570
2012-02-03157158156158302,0001,580
2012-02-02157158156157227,0001,570
2012-02-01158160157158321,0001,580
2012-01-31159164158159723,0001,590
2012-01-30160161158159463,0001,590
2012-01-27159162157161724,0001,610
2012-01-26160160157157340,0001,570
2012-01-25158161157160750,0001,600
2012-01-24154158153158755,0001,580
2012-01-23154155153153256,0001,530
2012-01-20154155154155191,0001,550
2012-01-19155157152153552,0001,530
2012-01-18152156152156270,0001,560
2012-01-17153155153154184,0001,540
2012-01-16156156152154524,0001,540
2012-01-13157158156157210,0001,570
2012-01-12161161157158436,0001,580
2012-01-11160162160162197,0001,620
2012-01-10161161159160255,0001,600
2012-01-06163163159161453,0001,610
2012-01-05163163162163285,0001,630
2012-01-04163166162164580,0001,640

分割・併合履歴 ： [2017-06-28]1株→0.1株