1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2013年

2211 (株)不二家 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30199200198199517,0001,990
2013-12-27198199196198979,0001,980
2013-12-261941991941982,067,0001,980
2013-12-252012022002002,513,0002,000
2013-12-242032032012011,248,0002,010
2013-12-20203203202202472,0002,020
2013-12-19204204202203779,0002,030
2013-12-18204204203204325,0002,040
2013-12-17203204202204591,0002,040
2013-12-16203204202202683,0002,020
2013-12-13204204202202747,0002,020
2013-12-122022052022041,257,0002,040
2013-12-11202203202202344,0002,020
2013-12-10203204202202546,0002,020
2013-12-09203204202203442,0002,030
2013-12-06201203201202896,0002,020
2013-12-05201202201201371,0002,010
2013-12-04202203201201494,0002,010
2013-12-03204205202203774,0002,030
2013-12-022012052012031,050,0002,030
2013-11-29199202199200811,0002,000
2013-11-28200200199199478,0001,990
2013-11-27199200198198545,0001,980
2013-11-261992021981992,164,0001,990
2013-11-251972001961991,089,0001,990
2013-11-22196197195196416,0001,960
2013-11-21195196195196184,0001,960
2013-11-20195196194195212,0001,950
2013-11-19196196194195159,0001,950
2013-11-18195196194196433,0001,960
2013-11-15194195194195462,0001,950
2013-11-14193194192193277,0001,930
2013-11-13193194192193343,0001,930
2013-11-12191193191193336,0001,930
2013-11-11192193190190620,0001,900
2013-11-08191194191192671,0001,920
2013-11-07192192191191383,0001,910
2013-11-06191192190191397,0001,910
2013-11-05193193190190663,0001,900
2013-11-01195195193193560,0001,930
2013-10-31194195194194251,0001,940
2013-10-30195196195195470,0001,950
2013-10-29195196194196442,0001,960
2013-10-28196196195196220,0001,960
2013-10-25197197195195477,0001,950
2013-10-24195197194196529,0001,960
2013-10-23196197195195341,0001,950
2013-10-22196196195196216,0001,960
2013-10-21195196194195379,0001,950
2013-10-18195195194195190,0001,950
2013-10-171931971931951,181,0001,950
2013-10-16193193192193159,0001,930
2013-10-15193195192193335,0001,930
2013-10-11192193191193235,0001,930
2013-10-10192192190190330,0001,900
2013-10-09190192189192413,0001,920
2013-10-08190190189189362,0001,890
2013-10-07192192189189432,0001,890
2013-10-04192192191191226,0001,910
2013-10-03193193192192285,0001,920
2013-10-02196196193193537,0001,930
2013-10-01194196194195642,0001,950
2013-09-30193195193194596,0001,940
2013-09-27194195193193487,0001,930
2013-09-26193195191193764,0001,930
2013-09-25198198193193835,0001,930
2013-09-241941991931981,147,0001,980
2013-09-20192194191194583,0001,940
2013-09-19192193191192690,0001,920
2013-09-18191192191191227,0001,910
2013-09-17191192190190366,0001,900
2013-09-13191192190190479,0001,900
2013-09-12193194191191709,0001,910
2013-09-11192194192193242,0001,930
2013-09-10191193190192328,0001,920
2013-09-09191192189191309,0001,910
2013-09-06188192188189415,0001,890
2013-09-0519019018818898,0001,880
2013-09-04189190189189101,0001,890
2013-09-03188189187189123,0001,890
2013-09-02187188186186142,0001,860
2013-08-30188189186186172,0001,860
2013-08-29188189187189106,0001,890
2013-08-28188189187187146,0001,870
2013-08-2719019018919076,0001,900
2013-08-2619019018918967,0001,890
2013-08-2318919018818981,0001,890
2013-08-22188189188188105,0001,880
2013-08-21188190188188348,0001,880
2013-08-20191192190190122,0001,900
2013-08-1919219219119168,0001,910
2013-08-16192194191191194,0001,910
2013-08-15194194192192132,0001,920
2013-08-14191194191194167,0001,940
2013-08-13190192189191140,0001,910
2013-08-12189191188189203,0001,890
2013-08-09191192190190248,0001,900
2013-08-08190192190190145,0001,900
2013-08-07192193190190161,0001,900
2013-08-06192194192193176,0001,930
2013-08-05194194192192108,0001,920
2013-08-02190194190194261,0001,940
2013-08-01189190188190235,0001,900
2013-07-31189190188189130,0001,890
2013-07-30185191185189385,0001,890
2013-07-29191191187187322,0001,870
2013-07-26192193191191258,0001,910
2013-07-25196197193193313,0001,930
2013-07-24197197195196170,0001,960
2013-07-23195197195197209,0001,970
2013-07-22198198195197240,0001,970
2013-07-19198199197197388,0001,970
2013-07-18196198196198187,0001,980
2013-07-17197197195196248,0001,960
2013-07-16196197195197185,0001,970
2013-07-12195196194196242,0001,960
2013-07-11194196194195221,0001,950
2013-07-10195196194195225,0001,950
2013-07-09194195193194167,0001,940
2013-07-08195196193193268,0001,930
2013-07-05193195193195227,0001,950
2013-07-04193194192192241,0001,920
2013-07-03192193190192343,0001,920
2013-07-02191191189191262,0001,910
2013-07-01188190188189336,0001,890
2013-06-28186188185188370,0001,880
2013-06-27181186181186484,0001,860
2013-06-26183185181181280,0001,810
2013-06-25185185182182269,0001,820
2013-06-24185185183184119,0001,840
2013-06-21182184181183444,0001,830
2013-06-20186187184184285,0001,840
2013-06-19186188185187298,0001,870
2013-06-18186187184185376,0001,850
2013-06-17180185180184569,0001,840
2013-06-14181182179179676,0001,790
2013-06-13182182179179510,0001,790
2013-06-12182183181182321,0001,820
2013-06-11185186183183330,0001,830
2013-06-10183185182185466,0001,850
2013-06-071851851781791,358,0001,790
2013-06-06188189185185924,0001,850
2013-06-05192193189189582,0001,890
2013-06-041911921881921,008,0001,920
2013-06-03196197191191820,0001,910
2013-05-31198198195196536,0001,960
2013-05-30199200196196598,0001,960
2013-05-29200202198200668,0002,000
2013-05-28198200197198936,0001,980
2013-05-272012011981981,297,0001,980
2013-05-242042062002021,936,0002,020
2013-05-232092152022024,449,0002,020
2013-05-222082102072081,617,0002,080
2013-05-21208208206208519,0002,080
2013-05-20207208205208782,0002,080
2013-05-17203207202206756,0002,060
2013-05-162062062012031,332,0002,030
2013-05-152082092042061,302,0002,060
2013-05-142092102082081,192,0002,080
2013-05-132072122062092,441,0002,090
2013-05-10205207204205744,0002,050
2013-05-09206207204204531,0002,040
2013-05-082052072052061,011,0002,060
2013-05-07202205202204796,0002,040
2013-05-02202203201201439,0002,010
2013-05-01203204202203457,0002,030
2013-04-30203203201202849,0002,020
2013-04-26209209204204759,0002,040
2013-04-252082092062091,096,0002,090
2013-04-242072082052081,398,0002,080
2013-04-23202205202204726,0002,040
2013-04-22202203202203348,0002,030
2013-04-19201202200200317,0002,000
2013-04-18202202201201389,0002,010
2013-04-17201204201202543,0002,020
2013-04-16201202200200712,0002,000
2013-04-15205207203203875,0002,030
2013-04-12204205203204542,0002,040
2013-04-11205206203203932,0002,030
2013-04-10201204200204678,0002,040
2013-04-09202203201201465,0002,010
2013-04-08200203200202721,0002,020
2013-04-05200202198200710,0002,000
2013-04-04195199194199775,0001,990
2013-04-03196197194197550,0001,970
2013-04-021951961941951,039,0001,950
2013-04-01201202196197849,0001,970
2013-03-29203204201201709,0002,010
2013-03-28204204201202339,0002,020
2013-03-27201205201204515,0002,040
2013-03-26204204200201853,0002,010
2013-03-25205206203204692,0002,040
2013-03-222022122022053,986,0002,050
2013-03-21203204202202947,0002,020
2013-03-192042052012021,229,0002,020
2013-03-182022062012021,888,0002,020
2013-03-152002052002022,983,0002,020
2013-03-14198199198199281,0001,990
2013-03-13199200197198604,0001,980
2013-03-12199200197198905,0001,980
2013-03-111982001971981,552,0001,980
2013-03-082012011971971,908,0001,970
2013-03-071952021952025,247,0002,020
2013-03-06195196194196417,0001,960
2013-03-05196196194195537,0001,950
2013-03-04195196194196678,0001,960
2013-03-01196197195195414,0001,950
2013-02-28196197194195786,0001,950
2013-02-271971971951961,022,0001,960
2013-02-261941991941981,812,0001,980
2013-02-25194196194195690,0001,950
2013-02-22193195192194643,0001,940
2013-02-21196196194194389,0001,940
2013-02-20197198195196642,0001,960
2013-02-19193197193196672,0001,960
2013-02-18193194192193504,0001,930
2013-02-151951961911921,948,0001,920
2013-02-141921951911911,593,0001,910
2013-02-131991991861903,931,0001,900
2013-02-122022052012022,089,0002,020
2013-02-082012021992001,469,0002,000
2013-02-072032042002012,054,0002,010
2013-02-062052062042041,045,0002,040
2013-02-052042082042041,591,0002,040
2013-02-042062092032042,880,0002,040
2013-02-012082092052061,475,0002,060
2013-01-312092112062082,389,0002,080
2013-01-3022022020821015,095,0002,100
2013-01-291981991951961,191,0001,960
2013-01-281982011961982,194,0001,980
2013-01-25195198195197862,0001,970
2013-01-24195196193194847,0001,940
2013-01-23196197194195745,0001,950
2013-01-221982001961961,159,0001,960
2013-01-211982001971981,192,0001,980
2013-01-182002001961971,119,0001,970
2013-01-171992011961992,579,0001,990
2013-01-16196198195196794,0001,960
2013-01-151971981941951,391,0001,950
2013-01-111942001941972,987,0001,970
2013-01-10195195193193905,0001,930
2013-01-091931961931941,424,0001,940
2013-01-08195197193193915,0001,930
2013-01-071931971931941,366,0001,940
2013-01-04196196193193582,0001,930

分割・併合履歴 ： [2017-06-28]1株→0.1株