2211 (株)不二家の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,630	2,630	2,611	2,619	45,200	2,619
2017-12-28	2,618	2,630	2,610	2,630	64,200	2,630
2017-12-27	2,646	2,659	2,591	2,620	372,800	2,620
2017-12-26	2,705	2,720	2,672	2,682	357,100	2,682
2017-12-25	2,749	2,749	2,709	2,716	179,700	2,716
2017-12-22	2,695	2,729	2,684	2,721	114,900	2,721
2017-12-21	2,670	2,695	2,658	2,695	116,700	2,695
2017-12-20	2,687	2,694	2,660	2,670	138,000	2,670
2017-12-19	2,685	2,700	2,661	2,687	111,900	2,687
2017-12-18	2,753	2,759	2,672	2,685	166,500	2,685
2017-12-15	2,790	2,818	2,720	2,739	211,700	2,739
2017-12-14	2,782	2,818	2,768	2,809	93,900	2,809
2017-12-13	2,792	2,806	2,760	2,765	93,600	2,765
2017-12-12	2,833	2,881	2,803	2,807	104,500	2,807
2017-12-11	2,785	2,835	2,783	2,831	125,900	2,831
2017-12-08	2,761	2,793	2,752	2,764	118,100	2,764
2017-12-07	2,664	2,771	2,662	2,766	191,300	2,766
2017-12-06	2,624	2,673	2,624	2,639	89,900	2,639
2017-12-05	2,575	2,623	2,567	2,616	68,400	2,616
2017-12-04	2,597	2,600	2,556	2,556	78,100	2,556
2017-12-01	2,594	2,623	2,585	2,588	82,200	2,588
2017-11-30	2,564	2,588	2,554	2,587	60,300	2,587
2017-11-29	2,548	2,576	2,548	2,556	60,700	2,556
2017-11-28	2,509	2,546	2,509	2,538	46,500	2,538
2017-11-27	2,526	2,533	2,501	2,503	82,100	2,503
2017-11-24	2,506	2,525	2,500	2,516	69,200	2,516
2017-11-22	2,517	2,535	2,502	2,503	68,000	2,503
2017-11-21	2,540	2,550	2,505	2,518	74,000	2,518
2017-11-20	2,552	2,552	2,507	2,539	64,400	2,539
2017-11-17	2,590	2,619	2,556	2,561	56,100	2,561
2017-11-16	2,576	2,621	2,570	2,605	32,500	2,605
2017-11-15	2,630	2,630	2,565	2,574	59,700	2,574
2017-11-13	2,662	2,667	2,623	2,660	35,300	2,660
2017-11-10	2,660	2,671	2,653	2,662	26,500	2,662
2017-11-09	2,666	2,698	2,651	2,677	49,200	2,677
2017-11-08	2,629	2,662	2,612	2,661	38,400	2,661
2017-11-07	2,620	2,633	2,606	2,629	25,800	2,629
2017-11-06	2,600	2,631	2,595	2,628	34,300	2,628
2017-11-02	2,591	2,600	2,580	2,596	25,600	2,596
2017-11-01	2,583	2,595	2,576	2,591	25,800	2,591
2017-10-31	2,548	2,578	2,548	2,572	30,900	2,572
2017-10-30	2,590	2,590	2,543	2,558	51,100	2,558
2017-10-27	2,571	2,598	2,570	2,598	46,500	2,598
2017-10-26	2,555	2,573	2,539	2,568	34,200	2,568
2017-10-25	2,531	2,561	2,510	2,561	80,300	2,561
2017-10-24	2,530	2,537	2,503	2,523	41,500	2,523
2017-10-23	2,528	2,533	2,525	2,529	18,000	2,529
2017-10-20	2,520	2,543	2,516	2,526	20,500	2,526
2017-10-19	2,530	2,543	2,522	2,525	23,600	2,525
2017-10-18	2,539	2,549	2,533	2,535	16,500	2,535
2017-10-17	2,545	2,554	2,522	2,539	28,900	2,539
2017-10-16	2,560	2,565	2,540	2,540	41,800	2,540
2017-10-13	2,545	2,570	2,545	2,566	49,800	2,566
2017-10-12	2,540	2,568	2,536	2,549	39,200	2,549
2017-10-11	2,510	2,539	2,508	2,531	21,100	2,531
2017-10-10	2,509	2,510	2,505	2,507	15,000	2,507
2017-10-06	2,515	2,520	2,502	2,508	10,900	2,508
2017-10-05	2,510	2,520	2,508	2,513	9,700	2,513
2017-10-04	2,504	2,520	2,495	2,513	15,500	2,513
2017-10-03	2,530	2,530	2,493	2,504	27,700	2,504
2017-10-02	2,524	2,535	2,516	2,523	23,900	2,523
2017-09-29	2,541	2,541	2,510	2,512	32,500	2,512
2017-09-28	2,507	2,545	2,505	2,541	44,000	2,541
2017-09-27	2,480	2,496	2,471	2,495	21,600	2,495
2017-09-26	2,453	2,488	2,435	2,488	70,900	2,488
2017-09-25	2,420	2,424	2,407	2,409	17,300	2,409
2017-09-22	2,415	2,426	2,410	2,416	9,100	2,416
2017-09-21	2,427	2,441	2,420	2,421	11,300	2,421
2017-09-20	2,465	2,465	2,400	2,434	23,800	2,434
2017-09-19	2,440	2,467	2,437	2,465	30,400	2,465
2017-09-15	2,420	2,443	2,405	2,443	28,200	2,443
2017-09-14	2,403	2,449	2,403	2,423	22,800	2,423
2017-09-13	2,414	2,415	2,402	2,403	9,000	2,403
2017-09-12	2,423	2,430	2,401	2,402	21,600	2,402
2017-09-11	2,394	2,409	2,385	2,396	10,700	2,396
2017-09-08	2,379	2,386	2,370	2,377	23,200	2,377
2017-09-07	2,377	2,404	2,377	2,389	10,500	2,389
2017-09-06	2,375	2,380	2,365	2,369	14,800	2,369
2017-09-05	2,391	2,406	2,369	2,380	17,900	2,380
2017-09-04	2,419	2,423	2,386	2,396	16,700	2,396
2017-09-01	2,435	2,436	2,415	2,427	13,000	2,427
2017-08-31	2,412	2,434	2,405	2,430	14,900	2,430
2017-08-30	2,398	2,412	2,382	2,412	18,400	2,412
2017-08-29	2,375	2,398	2,367	2,394	14,300	2,394
2017-08-28	2,368	2,375	2,365	2,375	11,400	2,375
2017-08-25	2,385	2,385	2,367	2,368	10,100	2,368
2017-08-24	2,365	2,395	2,365	2,373	9,900	2,373
2017-08-23	2,351	2,371	2,351	2,368	21,200	2,368
2017-08-22	2,368	2,368	2,330	2,334	20,000	2,334
2017-08-21	2,365	2,390	2,365	2,368	22,000	2,368
2017-08-18	2,405	2,405	2,368	2,371	37,300	2,371
2017-08-17	2,426	2,429	2,411	2,418	10,700	2,418
2017-08-16	2,455	2,455	2,426	2,428	13,700	2,428
2017-08-15	2,425	2,454	2,424	2,447	21,700	2,447
2017-08-14	2,417	2,423	2,410	2,418	20,700	2,418
2017-08-10	2,426	2,442	2,426	2,440	9,100	2,440
2017-08-09	2,458	2,458	2,423	2,426	19,400	2,426
2017-08-08	2,465	2,465	2,442	2,460	13,700	2,460
2017-08-07	2,437	2,465	2,437	2,465	16,200	2,465
2017-08-04	2,427	2,436	2,424	2,425	7,800	2,425
2017-08-03	2,427	2,430	2,417	2,427	10,600	2,427
2017-08-02	2,440	2,440	2,407	2,424	29,600	2,424
2017-08-01	2,450	2,450	2,422	2,430	41,300	2,430
2017-07-31	2,477	2,484	2,471	2,477	9,300	2,477
2017-07-28	2,491	2,495	2,470	2,475	15,300	2,475
2017-07-27	2,472	2,504	2,470	2,483	12,300	2,483
2017-07-26	2,466	2,477	2,456	2,467	19,000	2,467
2017-07-25	2,486	2,487	2,465	2,473	15,000	2,473
2017-07-24	2,485	2,490	2,465	2,489	21,500	2,489
2017-07-21	2,498	2,504	2,481	2,488	16,700	2,488
2017-07-20	2,498	2,508	2,495	2,504	10,000	2,504
2017-07-19	2,503	2,509	2,487	2,491	19,000	2,491
2017-07-18	2,510	2,510	2,498	2,508	13,800	2,508
2017-07-14	2,494	2,513	2,488	2,513	23,200	2,513
2017-07-13	2,482	2,492	2,472	2,486	16,400	2,486
2017-07-12	2,476	2,498	2,476	2,483	14,500	2,483
2017-07-11	2,452	2,490	2,449	2,485	16,700	2,485
2017-07-10	2,440	2,470	2,440	2,464	26,100	2,464
2017-07-07	2,460	2,482	2,440	2,440	28,500	2,440
2017-07-06	2,489	2,490	2,462	2,462	20,500	2,462
2017-07-05	2,487	2,490	2,454	2,477	37,300	2,477
2017-07-04	2,521	2,522	2,484	2,487	42,400	2,487
2017-07-03	2,530	2,559	2,521	2,532	36,200	2,532
2017-06-30	2,615	2,615	2,500	2,507	58,100	2,507
2017-06-29	2,672	2,672	2,614	2,624	58,500	2,624
2017-06-28	2,526	2,700	2,526	2,676	107,300	2,676
2017-06-27	257	257	254	254	160,000	2,540
2017-06-26	255	257	254	256	191,000	2,560
2017-06-23	256	257	254	254	161,000	2,540
2017-06-22	253	256	253	255	257,000	2,550
2017-06-21	253	255	252	253	174,000	2,530
2017-06-20	257	257	252	253	229,000	2,530
2017-06-19	255	256	254	254	187,000	2,540
2017-06-16	257	260	255	255	296,000	2,550
2017-06-15	259	260	257	257	129,000	2,570
2017-06-14	260	261	257	257	129,000	2,570
2017-06-13	257	259	257	259	156,000	2,590
2017-06-12	254	257	254	257	139,000	2,570
2017-06-09	255	255	252	254	328,000	2,540
2017-06-08	258	259	255	255	279,000	2,550
2017-06-07	263	263	258	258	214,000	2,580
2017-06-06	266	266	261	262	265,000	2,620
2017-06-05	261	265	260	264	362,000	2,640
2017-06-02	260	262	260	261	299,000	2,610
2017-06-01	256	259	256	258	200,000	2,580
2017-05-31	258	258	256	256	150,000	2,560
2017-05-30	256	259	256	258	207,000	2,580
2017-05-29	255	257	255	256	150,000	2,560
2017-05-26	256	258	255	255	169,000	2,550
2017-05-25	261	261	256	257	238,000	2,570
2017-05-24	262	262	259	261	159,000	2,610
2017-05-23	258	261	258	260	273,000	2,600
2017-05-22	255	258	255	257	83,000	2,570
2017-05-19	256	257	254	255	229,000	2,550
2017-05-18	257	258	255	256	436,000	2,560
2017-05-17	260	261	258	259	167,000	2,590
2017-05-16	263	263	260	260	228,000	2,600
2017-05-15	257	262	257	262	322,000	2,620
2017-05-12	258	259	256	257	232,000	2,570
2017-05-11	257	259	256	258	220,000	2,580
2017-05-10	257	258	255	257	319,000	2,570
2017-05-09	259	260	257	257	169,000	2,570
2017-05-08	257	259	256	259	314,000	2,590
2017-05-02	258	259	256	256	245,000	2,560
2017-05-01	257	259	255	258	223,000	2,580
2017-04-28	258	262	255	256	799,000	2,560
2017-04-27	270	270	268	269	341,000	2,690
2017-04-26	265	270	265	269	634,000	2,690
2017-04-25	259	264	258	264	449,000	2,640
2017-04-24	253	258	253	257	340,000	2,570
2017-04-21	251	254	250	252	241,000	2,520
2017-04-20	252	252	250	252	111,000	2,520
2017-04-19	253	255	253	253	242,000	2,530
2017-04-18	254	256	251	253	310,000	2,530
2017-04-17	249	254	249	252	324,000	2,520
2017-04-14	255	255	249	249	333,000	2,490
2017-04-13	252	258	251	256	508,000	2,560
2017-04-12	250	254	249	252	484,000	2,520
2017-04-11	250	254	249	251	468,000	2,510
2017-04-10	251	253	250	251	136,000	2,510
2017-04-07	250	254	250	251	328,000	2,510
2017-04-06	257	258	251	251	359,000	2,510
2017-04-05	255	260	255	257	200,000	2,570
2017-04-04	257	257	254	257	480,000	2,570
2017-04-03	259	260	254	257	644,000	2,570
2017-03-31	268	269	262	263	500,000	2,630
2017-03-30	270	272	267	268	806,000	2,680
2017-03-29	265	270	261	268	797,000	2,680
2017-03-28	257	263	256	263	809,000	2,630
2017-03-27	255	261	253	256	887,000	2,560
2017-03-24	251	256	251	255	429,000	2,550
2017-03-23	250	253	247	251	475,000	2,510
2017-03-22	253	253	249	250	349,000	2,500
2017-03-21	254	258	253	256	719,000	2,560
2017-03-17	255	255	253	255	389,000	2,550
2017-03-16	253	257	252	256	473,000	2,560
2017-03-15	255	255	251	254	476,000	2,540
2017-03-14	256	256	251	255	619,000	2,550
2017-03-13	253	258	253	255	577,000	2,550
2017-03-10	251	257	250	256	927,000	2,560
2017-03-09	250	254	246	250	986,000	2,500
2017-03-08	242	250	241	250	885,000	2,500
2017-03-07	239	243	237	242	427,000	2,420
2017-03-06	240	247	237	239	960,000	2,390
2017-03-03	233	243	232	239	1,308,000	2,390
2017-03-02	230	233	229	232	437,000	2,320
2017-03-01	229	229	228	229	183,000	2,290
2017-02-28	227	230	227	229	378,000	2,290
2017-02-27	228	228	226	226	187,000	2,260
2017-02-24	229	232	227	229	838,000	2,290
2017-02-23	226	228	226	228	177,000	2,280
2017-02-22	227	227	226	226	142,000	2,260
2017-02-21	224	227	224	227	197,000	2,270
2017-02-20	225	225	222	223	269,000	2,230
2017-02-17	227	227	225	225	187,000	2,250
2017-02-16	227	228	225	226	395,000	2,260
2017-02-15	230	230	227	228	353,000	2,280
2017-02-14	224	229	224	228	625,000	2,280
2017-02-13	223	224	222	223	341,000	2,230
2017-02-10	225	225	221	223	254,000	2,230
2017-02-09	222	224	222	223	128,000	2,230
2017-02-08	224	224	221	223	267,000	2,230
2017-02-07	225	226	223	224	224,000	2,240
2017-02-06	227	227	224	225	139,000	2,250
2017-02-03	227	228	226	227	131,000	2,270
2017-02-02	230	230	226	227	288,000	2,270
2017-02-01	225	229	224	229	618,000	2,290
2017-01-31	222	226	221	225	284,000	2,250
2017-01-30	221	224	219	223	293,000	2,230
2017-01-27	224	226	223	224	419,000	2,240
2017-01-26	222	223	221	223	239,000	2,230
2017-01-25	221	222	219	220	413,000	2,200
2017-01-24	218	220	218	220	198,000	2,200
2017-01-23	219	219	217	217	253,000	2,170
2017-01-20	218	220	218	219	317,000	2,190
2017-01-19	215	218	215	218	248,000	2,180
2017-01-18	217	217	214	215	291,000	2,150
2017-01-17	219	219	217	218	226,000	2,180
2017-01-16	220	220	218	220	281,000	2,200
2017-01-13	216	220	216	219	287,000	2,190
2017-01-12	220	220	216	217	370,000	2,170
2017-01-11	222	222	220	220	283,000	2,200
2017-01-10	224	224	220	222	532,000	2,220
2017-01-06	221	227	220	226	831,000	2,260
2017-01-05	221	222	219	221	442,000	2,210
2017-01-04	217	221	217	221	1,135,000	2,210

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2211 (株)不二家 の時系列データ [2017年度]

2211 (株)不二家の時系列データ [2017年度]