1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2014年

2211 (株)不二家 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30197197195196484,0001,960
2014-12-291951981941971,419,0001,970
2014-12-262002011962002,277,0002,000
2014-12-252022042012032,047,0002,030
2014-12-24202203201202712,0002,020
2014-12-22200202200202534,0002,020
2014-12-19200201199200415,0002,000
2014-12-18198201197199677,0001,990
2014-12-171981991961971,091,0001,970
2014-12-16201202198199917,0001,990
2014-12-152062072012031,540,0002,030
2014-12-12208210208208493,0002,080
2014-12-11206208206207250,0002,070
2014-12-10210210206208884,0002,080
2014-12-09210212209211942,0002,110
2014-12-08209210207210523,0002,100
2014-12-05208209207208258,0002,080
2014-12-04209209207208243,0002,080
2014-12-03208209207207345,0002,070
2014-12-02205208205208447,0002,080
2014-12-01205207205207657,0002,070
2014-11-28204205203205179,0002,050
2014-11-27204204203203136,0002,030
2014-11-26203204203204210,0002,040
2014-11-25204204203203255,0002,030
2014-11-21204204201203506,0002,030
2014-11-20205205203203282,0002,030
2014-11-19205205204205248,0002,050
2014-11-18202205202205665,0002,050
2014-11-17203203201201319,0002,010
2014-11-14201203201203598,0002,030
2014-11-13199201198201520,0002,010
2014-11-12200200198199337,0001,990
2014-11-11200200199200259,0002,000
2014-11-10199200198200222,0002,000
2014-11-07200200198200236,0002,000
2014-11-06200200198199313,0001,990
2014-11-05199199198199289,0001,990
2014-11-04200201198198357,0001,980
2014-10-31197199196199427,0001,990
2014-10-30196197195196208,0001,960
2014-10-29194197194196346,0001,960
2014-10-2819519519419487,0001,940
2014-10-27196196194194183,0001,940
2014-10-24194195194195117,0001,950
2014-10-2319319419319398,0001,930
2014-10-22194194193194104,0001,940
2014-10-21194194192193214,0001,930
2014-10-20192194192193192,0001,930
2014-10-17193193190190348,0001,900
2014-10-16193194192192285,0001,920
2014-10-15195195193195322,0001,950
2014-10-14195195193193600,0001,930
2014-10-10196197195196400,0001,960
2014-10-09198198196196183,0001,960
2014-10-08198198197197220,0001,970
2014-10-07197199197198188,0001,980
2014-10-06198198197198103,0001,980
2014-10-03196198196197265,0001,970
2014-10-02197198196196274,0001,960
2014-10-01197199197198344,0001,980
2014-09-30198198197197468,0001,970
2014-09-29199199198199292,0001,990
2014-09-26198199198198191,0001,980
2014-09-25199199198199242,0001,990
2014-09-24198199198198115,0001,980
2014-09-22198199197199324,0001,990
2014-09-19199200198198423,0001,980
2014-09-181992011992011,090,0002,010
2014-09-17198200198198201,0001,980
2014-09-16199200198199317,0001,990
2014-09-12199199198199358,0001,990
2014-09-1119919919819994,0001,990
2014-09-10198199197199216,0001,990
2014-09-0919819819719784,0001,970
2014-09-08198198197198125,0001,980
2014-09-0519819819619793,0001,970
2014-09-0419719819719798,0001,970
2014-09-03197198196196168,0001,960
2014-09-02198198196197135,0001,970
2014-09-01198198196198259,0001,980
2014-08-2919819819719875,0001,980
2014-08-28198198197198219,0001,980
2014-08-27198199197197126,0001,970
2014-08-26199199198198108,0001,980
2014-08-2519919919819986,0001,990
2014-08-22199199198198171,0001,980
2014-08-21199199197199224,0001,990
2014-08-2019819919819980,0001,990
2014-08-19197199196199300,0001,990
2014-08-18197198197197113,0001,970
2014-08-15198198196197133,0001,970
2014-08-14196198196198214,0001,980
2014-08-13194197194196266,0001,960
2014-08-12193194192194150,0001,940
2014-08-11194194193193125,0001,930
2014-08-08194194192192215,0001,920
2014-08-07194195193195127,0001,950
2014-08-06195195194194165,0001,940
2014-08-05196196195195152,0001,950
2014-08-04195196195195122,0001,950
2014-08-01195197194195505,0001,950
2014-07-31201201198198338,0001,980
2014-07-30201202200201277,0002,010
2014-07-29200202199202296,0002,020
2014-07-28200201199200104,0002,000
2014-07-25200201199200164,0002,000
2014-07-24200201199200113,0002,000
2014-07-23199201199199292,0001,990
2014-07-22200201199201135,0002,010
2014-07-18197199197199143,0001,990
2014-07-17200201198198223,0001,980
2014-07-16201202198199362,0001,990
2014-07-15202202200201346,0002,010
2014-07-14197201197201419,0002,010
2014-07-11197197195197304,0001,970
2014-07-10200200197197156,0001,970
2014-07-09198200198200286,0002,000
2014-07-08198199197198226,0001,980
2014-07-07199199198198110,0001,980
2014-07-04201201199199184,0001,990
2014-07-03202202200200212,0002,000
2014-07-02202203200202605,0002,020
2014-07-01201202200202760,0002,020
2014-06-301982001962001,020,0002,000
2014-06-27194197193197723,0001,970
2014-06-26195195194194105,0001,940
2014-06-25196196195195167,0001,950
2014-06-24194196193196462,0001,960
2014-06-23193194193193104,0001,930
2014-06-20194195193194225,0001,940
2014-06-19194194193194120,0001,940
2014-06-1819419419319485,0001,940
2014-06-17192193191193140,0001,930
2014-06-16193194191191350,0001,910
2014-06-13193193192193422,0001,930
2014-06-12192193191193150,0001,930
2014-06-11192193192192125,0001,920
2014-06-10192193191192118,0001,920
2014-06-0919319319219375,0001,930
2014-06-06192193192193147,0001,930
2014-06-0519119319119399,0001,930
2014-06-04192193191192152,0001,920
2014-06-03191192191191276,0001,910
2014-06-02192193190192290,0001,920
2014-05-30192192190191288,0001,910
2014-05-29190192189192227,0001,920
2014-05-28190191189191207,0001,910
2014-05-27189190188190443,0001,900
2014-05-26188189187189416,0001,890
2014-05-23187188186187287,0001,870
2014-05-22186187185186293,0001,860
2014-05-21186186184185350,0001,850
2014-05-20185187185186244,0001,860
2014-05-19186188185185279,0001,850
2014-05-16188188186186273,0001,860
2014-05-15189189188188122,0001,880
2014-05-14187189187189278,0001,890
2014-05-13187188187188241,0001,880
2014-05-12187188186186267,0001,860
2014-05-09186188186188412,0001,880
2014-05-08187188186186209,0001,860
2014-05-07188188186186299,0001,860
2014-05-02188188187188104,0001,880
2014-05-01187187186187100,0001,870
2014-04-30188188186187177,0001,870
2014-04-28188189186187357,0001,870
2014-04-25189189188189201,0001,890
2014-04-2419019018818988,0001,890
2014-04-23189190189190120,0001,900
2014-04-2218918918818845,0001,880
2014-04-21189190188189144,0001,890
2014-04-18190190188190234,0001,900
2014-04-17188190187190328,0001,900
2014-04-16187189186189192,0001,890
2014-04-15189189186186226,0001,860
2014-04-14189189187188271,0001,880
2014-04-11189191189189237,0001,890
2014-04-10190191190190124,0001,900
2014-04-09190191189189190,0001,890
2014-04-08193194190190174,0001,900
2014-04-07192194191193169,0001,930
2014-04-04193193192193134,0001,930
2014-04-03193193192193112,0001,930
2014-04-02193194192192284,0001,920
2014-04-01194194191193287,0001,930
2014-03-31193194193194182,0001,940
2014-03-28193194192193319,0001,930
2014-03-27191192189191289,0001,910
2014-03-26190192190191459,0001,910
2014-03-25189191187191360,0001,910
2014-03-24184189183187487,0001,870
2014-03-20185185183183267,0001,830
2014-03-19185186185185110,0001,850
2014-03-18185185184184117,0001,840
2014-03-17187187183183254,0001,830
2014-03-14186188186186612,0001,860
2014-03-13187188186186118,0001,860
2014-03-12188188186187190,0001,870
2014-03-11187188187188171,0001,880
2014-03-10186188186186195,0001,860
2014-03-07187188186188272,0001,880
2014-03-06186187185186187,0001,860
2014-03-05187188186187226,0001,870
2014-03-04185187184187419,0001,870
2014-03-03189190186186453,0001,860
2014-02-28189190189190162,0001,900
2014-02-27189191188190262,0001,900
2014-02-26190191188188336,0001,880
2014-02-25190191189191404,0001,910
2014-02-24188190187188291,0001,880
2014-02-21189191188190418,0001,900
2014-02-20189189187188259,0001,880
2014-02-19191191190190119,0001,900
2014-02-18189192188192534,0001,920
2014-02-17187189187189182,0001,890
2014-02-14190190186186355,0001,860
2014-02-13188190187190316,0001,900
2014-02-12189189186188295,0001,880
2014-02-10187188186188228,0001,880
2014-02-07184185184184126,0001,840
2014-02-06182183181182265,0001,820
2014-02-05182183180180901,0001,800
2014-02-041841841801801,073,0001,800
2014-02-03188188186186420,0001,860
2014-01-31189190188188290,0001,880
2014-01-30191191189189513,0001,890
2014-01-29192192191191288,0001,910
2014-01-28191192190190407,0001,900
2014-01-27192192190190470,0001,900
2014-01-24195195193193628,0001,930
2014-01-23196197195195276,0001,950
2014-01-22196197195196665,0001,960
2014-01-21197198196197646,0001,970
2014-01-20195197194197916,0001,970
2014-01-17195195194194364,0001,940
2014-01-16196198195195817,0001,950
2014-01-15195197194196805,0001,960
2014-01-14196196193193365,0001,930
2014-01-10196196194196718,0001,960
2014-01-09197197195196580,0001,960
2014-01-08196197196197270,0001,970
2014-01-07199199196196384,0001,960
2014-01-06199200198198355,0001,980

分割・併合履歴 ： [2017-06-28]1株→0.1株