1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2016年

2211 (株)不二家 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30213215212214502,0002,140
2016-12-29215216213214810,0002,140
2016-12-282182192152162,729,0002,160
2016-12-272272282202203,272,0002,200
2016-12-262272292262271,035,0002,270
2016-12-222292332262271,938,0002,270
2016-12-21227228225227724,0002,270
2016-12-20227228225226980,0002,260
2016-12-19225227223227631,0002,270
2016-12-16225225223225533,0002,250
2016-12-15225225223224724,0002,240
2016-12-142272292242251,254,0002,250
2016-12-132172282172262,363,0002,260
2016-12-12216217215217355,0002,170
2016-12-09214215213215384,0002,150
2016-12-08214214213214494,0002,140
2016-12-07213213211213711,0002,130
2016-12-06215215212213545,0002,130
2016-12-05214215212215442,0002,150
2016-12-02215215211213550,0002,130
2016-12-01214215213214606,0002,140
2016-11-302172182122151,047,0002,150
2016-11-292112172112171,852,0002,170
2016-11-28208211208211629,0002,110
2016-11-25210211207208670,0002,080
2016-11-24209210208210385,0002,100
2016-11-22210210208209311,0002,090
2016-11-21209210209210354,0002,100
2016-11-18206208206208328,0002,080
2016-11-17206206205206268,0002,060
2016-11-16205206204206356,0002,060
2016-11-15205205203205266,0002,050
2016-11-14204205203204318,0002,040
2016-11-11204206203204514,0002,040
2016-11-10205205203204265,0002,040
2016-11-09205206200200571,0002,000
2016-11-08204205204204155,0002,040
2016-11-07205206203204344,0002,040
2016-11-04207207205206223,0002,060
2016-11-02206207204207339,0002,070
2016-11-01205206204206234,0002,060
2016-10-31204205203204370,0002,040
2016-10-28206206203204635,0002,040
2016-10-27206207205206155,0002,060
2016-10-26206207205206268,0002,060
2016-10-25209209206208516,0002,080
2016-10-24207209207208247,0002,080
2016-10-21207209205206550,0002,060
2016-10-20206207205207315,0002,070
2016-10-19205206204206190,0002,060
2016-10-1820420520420599,0002,050
2016-10-17204205203204281,0002,040
2016-10-1420320420320385,0002,030
2016-10-1320420420320377,0002,030
2016-10-12203204202203154,0002,030
2016-10-11202203202203125,0002,030
2016-10-07204204201202459,0002,020
2016-10-06204205204205181,0002,050
2016-10-05203204202204190,0002,040
2016-10-04203203202203245,0002,030
2016-10-032022072012021,072,0002,020
2016-09-30202202201202166,0002,020
2016-09-29201202201202106,0002,020
2016-09-28201202200201251,0002,010
2016-09-27200201200201155,0002,010
2016-09-2620120120020075,0002,000
2016-09-23200201200201295,0002,010
2016-09-21199200199200145,0002,000
2016-09-20199200199200126,0002,000
2016-09-16199200198199208,0001,990
2016-09-1519919919819990,0001,990
2016-09-1419919919819978,0001,990
2016-09-13199199198198118,0001,980
2016-09-1219819919819865,0001,980
2016-09-09200200198199252,0001,990
2016-09-08199200199200113,0002,000
2016-09-0719819919819984,0001,990
2016-09-06196198196198104,0001,980
2016-09-05199199196196129,0001,960
2016-09-0219819919819839,0001,980
2016-09-0119819919719888,0001,980
2016-08-3119819919819872,0001,980
2016-08-3020020019819862,0001,980
2016-08-2920020019920077,0002,000
2016-08-26198200197199144,0001,990
2016-08-25199200197199126,0001,990
2016-08-24196198196198126,0001,980
2016-08-23193195193195128,0001,950
2016-08-2219319319219363,0001,930
2016-08-19193193192192114,0001,920
2016-08-1819219319219361,0001,930
2016-08-17193194191192207,0001,920
2016-08-16196197192192149,0001,920
2016-08-1519719719619676,0001,960
2016-08-1219519719519790,0001,970
2016-08-1019319419319435,0001,940
2016-08-09193194192192206,0001,920
2016-08-08197198193194280,0001,940
2016-08-0519619819619884,0001,980
2016-08-04198198195196151,0001,960
2016-08-0319819919819887,0001,980
2016-08-0220020019919962,0001,990
2016-08-01200201199200104,0002,000
2016-07-29201202200202289,0002,020
2016-07-28199201198200125,0002,000
2016-07-27200200198199157,0001,990
2016-07-26199200198199100,0001,990
2016-07-2519919919819957,0001,990
2016-07-2219819819719883,0001,980
2016-07-21200200197198105,0001,980
2016-07-2019919919819966,0001,990
2016-07-19199199198199115,0001,990
2016-07-15201201198199188,0001,990
2016-07-14200202200201285,0002,010
2016-07-13200200198200140,0002,000
2016-07-12197199197198230,0001,980
2016-07-11195197194196164,0001,960
2016-07-08192195192193119,0001,930
2016-07-07193193191192127,0001,920
2016-07-0619419419319378,0001,930
2016-07-0519419519319479,0001,940
2016-07-04193194192194165,0001,940
2016-07-01194195193193148,0001,930
2016-06-3019419519319473,0001,940
2016-06-29197197193193104,0001,930
2016-06-28190197189195237,0001,950
2016-06-27191193188190331,0001,900
2016-06-24198198190190326,0001,900
2016-06-23196196194196119,0001,960
2016-06-2219519619519664,0001,960
2016-06-21195196193195129,0001,950
2016-06-20195195194194104,0001,940
2016-06-17196196193194114,0001,940
2016-06-16198198194195123,0001,950
2016-06-15197199196197178,0001,970
2016-06-14195196193196185,0001,960
2016-06-13197198195195142,0001,950
2016-06-10200200198199242,0001,990
2016-06-09201202199200268,0002,000
2016-06-08202203201201163,0002,010
2016-06-07202202201202158,0002,020
2016-06-06202202201202398,0002,020
2016-06-03199202198202540,0002,020
2016-06-02199200197198111,0001,980
2016-06-01197200197200190,0002,000
2016-05-31200200198200162,0002,000
2016-05-30200200199200100,0002,000
2016-05-27198200197200266,0002,000
2016-05-2619819919719898,0001,980
2016-05-25199199197197280,0001,970
2016-05-24194198194198349,0001,980
2016-05-23195195193194200,0001,940
2016-05-2019619619519695,0001,960
2016-05-19194196193196192,0001,960
2016-05-18193195191194280,0001,940
2016-05-17192196192196442,0001,960
2016-05-16191192190191131,0001,910
2016-05-13190191189190163,0001,900
2016-05-1218919118919090,0001,900
2016-05-11193193189189243,0001,890
2016-05-10191193190192162,0001,920
2016-05-09193193189189210,0001,890
2016-05-06193193191192192,0001,920
2016-05-0219219319219293,0001,920
2016-04-28196196193195149,0001,950
2016-04-27195196194196248,0001,960
2016-04-2619419519319578,0001,950
2016-04-2519519519319496,0001,940
2016-04-22194195193195106,0001,950
2016-04-21192194192194167,0001,940
2016-04-2019119219019196,0001,910
2016-04-19192192190191100,0001,910
2016-04-18191191190191114,0001,910
2016-04-15193193192193189,0001,930
2016-04-14190193190193226,0001,930
2016-04-13188191188189125,0001,890
2016-04-12188189188188101,0001,880
2016-04-1118818918718859,0001,880
2016-04-08187190187188231,0001,880
2016-04-07188190187188100,0001,880
2016-04-06186188186188102,0001,880
2016-04-05190190185186242,0001,860
2016-04-04188191187191179,0001,910
2016-04-01192192187187389,0001,870
2016-03-31195195192192121,0001,920
2016-03-30194195193194173,0001,940
2016-03-29194195193195111,0001,950
2016-03-28192194192194176,0001,940
2016-03-25194194193193138,0001,930
2016-03-24193194193193104,0001,930
2016-03-2319419419319377,0001,930
2016-03-22194195193195196,0001,950
2016-03-18193194192194144,0001,940
2016-03-1719519519319463,0001,940
2016-03-16195195193195149,0001,950
2016-03-15193195193195285,0001,950
2016-03-14191193191193298,0001,930
2016-03-11190191189191227,0001,910
2016-03-10189190189190146,0001,900
2016-03-09188189187188101,0001,880
2016-03-08188189187188199,0001,880
2016-03-07190190188188184,0001,880
2016-03-04190191189190205,0001,900
2016-03-03189192189191148,0001,910
2016-03-02190191189191164,0001,910
2016-03-0118818918718881,0001,880
2016-02-29192193187187278,0001,870
2016-02-26191192191192140,0001,920
2016-02-25189191188191134,0001,910
2016-02-24186189185187201,0001,870
2016-02-2319019018718791,0001,870
2016-02-22186191186190237,0001,900
2016-02-19187187185187131,0001,870
2016-02-18187189186187144,0001,870
2016-02-17185186184186204,0001,860
2016-02-16187188185185240,0001,850
2016-02-15187187183186370,0001,860
2016-02-12184185181182441,0001,820
2016-02-10190191185185297,0001,850
2016-02-09187190187188157,0001,880
2016-02-08189191187190204,0001,900
2016-02-05188190188189119,0001,890
2016-02-04193193189189119,0001,890
2016-02-03192194191194210,0001,940
2016-02-02192194192194119,0001,940
2016-02-01191193189193280,0001,930
2016-01-29188191186191337,0001,910
2016-01-2818618818618799,0001,870
2016-01-27186188186186240,0001,860
2016-01-26186187186186166,0001,860
2016-01-25188189185188201,0001,880
2016-01-22183186182186411,0001,860
2016-01-21186187182182349,0001,820
2016-01-20188188186186390,0001,860
2016-01-19188189187187157,0001,870
2016-01-18189190188188208,0001,880
2016-01-15192192190191335,0001,910
2016-01-14190190188189459,0001,890
2016-01-13190192189190413,0001,900
2016-01-12191193190190559,0001,900
2016-01-08192194191192525,0001,920
2016-01-07193195192192432,0001,920
2016-01-06194195192193479,0001,930
2016-01-05192194192193362,0001,930
2016-01-04194194191192400,0001,920

分割・併合履歴 ： [2017-06-28]1株→0.1株