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
2017-12-292,6302,6302,6112,61945,2002,619
2017-12-282,6182,6302,6102,63064,2002,630
2017-12-272,6462,6592,5912,620372,8002,620
2017-12-262,7052,7202,6722,682357,1002,682
2017-12-252,7492,7492,7092,716179,7002,716
2017-12-222,6952,7292,6842,721114,9002,721
2017-12-212,6702,6952,6582,695116,7002,695
2017-12-202,6872,6942,6602,670138,0002,670
2017-12-192,6852,7002,6612,687111,9002,687
2017-12-182,7532,7592,6722,685166,5002,685
2017-12-152,7902,8182,7202,739211,7002,739
2017-12-142,7822,8182,7682,80993,9002,809
2017-12-132,7922,8062,7602,76593,6002,765
2017-12-122,8332,8812,8032,807104,5002,807
2017-12-112,7852,8352,7832,831125,9002,831
2017-12-082,7612,7932,7522,764118,1002,764
2017-12-072,6642,7712,6622,766191,3002,766
2017-12-062,6242,6732,6242,63989,9002,639
2017-12-052,5752,6232,5672,61668,4002,616
2017-12-042,5972,6002,5562,55678,1002,556
2017-12-012,5942,6232,5852,58882,2002,588
2017-11-302,5642,5882,5542,58760,3002,587
2017-11-292,5482,5762,5482,55660,7002,556
2017-11-282,5092,5462,5092,53846,5002,538
2017-11-272,5262,5332,5012,50382,1002,503
2017-11-242,5062,5252,5002,51669,2002,516
2017-11-222,5172,5352,5022,50368,0002,503
2017-11-212,5402,5502,5052,51874,0002,518
2017-11-202,5522,5522,5072,53964,4002,539
2017-11-172,5902,6192,5562,56156,1002,561
2017-11-162,5762,6212,5702,60532,5002,605
2017-11-152,6302,6302,5652,57459,7002,574
2017-11-132,6622,6672,6232,66035,3002,660
2017-11-102,6602,6712,6532,66226,5002,662
2017-11-092,6662,6982,6512,67749,2002,677
2017-11-082,6292,6622,6122,66138,4002,661
2017-11-072,6202,6332,6062,62925,8002,629
2017-11-062,6002,6312,5952,62834,3002,628
2017-11-022,5912,6002,5802,59625,6002,596
2017-11-012,5832,5952,5762,59125,8002,591
2017-10-312,5482,5782,5482,57230,9002,572
2017-10-302,5902,5902,5432,55851,1002,558
2017-10-272,5712,5982,5702,59846,5002,598
2017-10-262,5552,5732,5392,56834,2002,568
2017-10-252,5312,5612,5102,56180,3002,561
2017-10-242,5302,5372,5032,52341,5002,523
2017-10-232,5282,5332,5252,52918,0002,529
2017-10-202,5202,5432,5162,52620,5002,526
2017-10-192,5302,5432,5222,52523,6002,525
2017-10-182,5392,5492,5332,53516,5002,535
2017-10-172,5452,5542,5222,53928,9002,539
2017-10-162,5602,5652,5402,54041,8002,540
2017-10-132,5452,5702,5452,56649,8002,566
2017-10-122,5402,5682,5362,54939,2002,549
2017-10-112,5102,5392,5082,53121,1002,531
2017-10-102,5092,5102,5052,50715,0002,507
2017-10-062,5152,5202,5022,50810,9002,508
2017-10-052,5102,5202,5082,5139,7002,513
2017-10-042,5042,5202,4952,51315,5002,513
2017-10-032,5302,5302,4932,50427,7002,504
2017-10-022,5242,5352,5162,52323,9002,523
2017-09-292,5412,5412,5102,51232,5002,512
2017-09-282,5072,5452,5052,54144,0002,541
2017-09-272,4802,4962,4712,49521,6002,495
2017-09-262,4532,4882,4352,48870,9002,488
2017-09-252,4202,4242,4072,40917,3002,409
2017-09-222,4152,4262,4102,4169,1002,416
2017-09-212,4272,4412,4202,42111,3002,421
2017-09-202,4652,4652,4002,43423,8002,434
2017-09-192,4402,4672,4372,46530,4002,465
2017-09-152,4202,4432,4052,44328,2002,443
2017-09-142,4032,4492,4032,42322,8002,423
2017-09-132,4142,4152,4022,4039,0002,403
2017-09-122,4232,4302,4012,40221,6002,402
2017-09-112,3942,4092,3852,39610,7002,396
2017-09-082,3792,3862,3702,37723,2002,377
2017-09-072,3772,4042,3772,38910,5002,389
2017-09-062,3752,3802,3652,36914,8002,369
2017-09-052,3912,4062,3692,38017,9002,380
2017-09-042,4192,4232,3862,39616,7002,396
2017-09-012,4352,4362,4152,42713,0002,427
2017-08-312,4122,4342,4052,43014,9002,430
2017-08-302,3982,4122,3822,41218,4002,412
2017-08-292,3752,3982,3672,39414,3002,394
2017-08-282,3682,3752,3652,37511,4002,375
2017-08-252,3852,3852,3672,36810,1002,368
2017-08-242,3652,3952,3652,3739,9002,373
2017-08-232,3512,3712,3512,36821,2002,368
2017-08-222,3682,3682,3302,33420,0002,334
2017-08-212,3652,3902,3652,36822,0002,368
2017-08-182,4052,4052,3682,37137,3002,371
2017-08-172,4262,4292,4112,41810,7002,418
2017-08-162,4552,4552,4262,42813,7002,428
2017-08-152,4252,4542,4242,44721,7002,447
2017-08-142,4172,4232,4102,41820,7002,418
2017-08-102,4262,4422,4262,4409,1002,440
2017-08-092,4582,4582,4232,42619,4002,426
2017-08-082,4652,4652,4422,46013,7002,460
2017-08-072,4372,4652,4372,46516,2002,465
2017-08-042,4272,4362,4242,4257,8002,425
2017-08-032,4272,4302,4172,42710,6002,427
2017-08-022,4402,4402,4072,42429,6002,424
2017-08-012,4502,4502,4222,43041,3002,430
2017-07-312,4772,4842,4712,4779,3002,477
2017-07-282,4912,4952,4702,47515,3002,475
2017-07-272,4722,5042,4702,48312,3002,483
2017-07-262,4662,4772,4562,46719,0002,467
2017-07-252,4862,4872,4652,47315,0002,473
2017-07-242,4852,4902,4652,48921,5002,489
2017-07-212,4982,5042,4812,48816,7002,488
2017-07-202,4982,5082,4952,50410,0002,504
2017-07-192,5032,5092,4872,49119,0002,491
2017-07-182,5102,5102,4982,50813,8002,508
2017-07-142,4942,5132,4882,51323,2002,513
2017-07-132,4822,4922,4722,48616,4002,486
2017-07-122,4762,4982,4762,48314,5002,483
2017-07-112,4522,4902,4492,48516,7002,485
2017-07-102,4402,4702,4402,46426,1002,464
2017-07-072,4602,4822,4402,44028,5002,440
2017-07-062,4892,4902,4622,46220,5002,462
2017-07-052,4872,4902,4542,47737,3002,477
2017-07-042,5212,5222,4842,48742,4002,487
2017-07-032,5302,5592,5212,53236,2002,532
2017-06-302,6152,6152,5002,50758,1002,507
2017-06-292,6722,6722,6142,62458,5002,624
2017-06-282,5262,7002,5262,676107,3002,676
2017-06-27257257254254160,0002,540
2017-06-26255257254256191,0002,560
2017-06-23256257254254161,0002,540
2017-06-22253256253255257,0002,550
2017-06-21253255252253174,0002,530
2017-06-20257257252253229,0002,530
2017-06-19255256254254187,0002,540
2017-06-16257260255255296,0002,550
2017-06-15259260257257129,0002,570
2017-06-14260261257257129,0002,570
2017-06-13257259257259156,0002,590
2017-06-12254257254257139,0002,570
2017-06-09255255252254328,0002,540
2017-06-08258259255255279,0002,550
2017-06-07263263258258214,0002,580
2017-06-06266266261262265,0002,620
2017-06-05261265260264362,0002,640
2017-06-02260262260261299,0002,610
2017-06-01256259256258200,0002,580
2017-05-31258258256256150,0002,560
2017-05-30256259256258207,0002,580
2017-05-29255257255256150,0002,560
2017-05-26256258255255169,0002,550
2017-05-25261261256257238,0002,570
2017-05-24262262259261159,0002,610
2017-05-23258261258260273,0002,600
2017-05-2225525825525783,0002,570
2017-05-19256257254255229,0002,550
2017-05-18257258255256436,0002,560
2017-05-17260261258259167,0002,590
2017-05-16263263260260228,0002,600
2017-05-15257262257262322,0002,620
2017-05-12258259256257232,0002,570
2017-05-11257259256258220,0002,580
2017-05-10257258255257319,0002,570
2017-05-09259260257257169,0002,570
2017-05-08257259256259314,0002,590
2017-05-02258259256256245,0002,560
2017-05-01257259255258223,0002,580
2017-04-28258262255256799,0002,560
2017-04-27270270268269341,0002,690
2017-04-26265270265269634,0002,690
2017-04-25259264258264449,0002,640
2017-04-24253258253257340,0002,570
2017-04-21251254250252241,0002,520
2017-04-20252252250252111,0002,520
2017-04-19253255253253242,0002,530
2017-04-18254256251253310,0002,530
2017-04-17249254249252324,0002,520
2017-04-14255255249249333,0002,490
2017-04-13252258251256508,0002,560
2017-04-12250254249252484,0002,520
2017-04-11250254249251468,0002,510
2017-04-10251253250251136,0002,510
2017-04-07250254250251328,0002,510
2017-04-06257258251251359,0002,510
2017-04-05255260255257200,0002,570
2017-04-04257257254257480,0002,570
2017-04-03259260254257644,0002,570
2017-03-31268269262263500,0002,630
2017-03-30270272267268806,0002,680
2017-03-29265270261268797,0002,680
2017-03-28257263256263809,0002,630
2017-03-27255261253256887,0002,560
2017-03-24251256251255429,0002,550
2017-03-23250253247251475,0002,510
2017-03-22253253249250349,0002,500
2017-03-21254258253256719,0002,560
2017-03-17255255253255389,0002,550
2017-03-16253257252256473,0002,560
2017-03-15255255251254476,0002,540
2017-03-14256256251255619,0002,550
2017-03-13253258253255577,0002,550
2017-03-10251257250256927,0002,560
2017-03-09250254246250986,0002,500
2017-03-08242250241250885,0002,500
2017-03-07239243237242427,0002,420
2017-03-06240247237239960,0002,390
2017-03-032332432322391,308,0002,390
2017-03-02230233229232437,0002,320
2017-03-01229229228229183,0002,290
2017-02-28227230227229378,0002,290
2017-02-27228228226226187,0002,260
2017-02-24229232227229838,0002,290
2017-02-23226228226228177,0002,280
2017-02-22227227226226142,0002,260
2017-02-21224227224227197,0002,270
2017-02-20225225222223269,0002,230
2017-02-17227227225225187,0002,250
2017-02-16227228225226395,0002,260
2017-02-15230230227228353,0002,280
2017-02-14224229224228625,0002,280
2017-02-13223224222223341,0002,230
2017-02-10225225221223254,0002,230
2017-02-09222224222223128,0002,230
2017-02-08224224221223267,0002,230
2017-02-07225226223224224,0002,240
2017-02-06227227224225139,0002,250
2017-02-03227228226227131,0002,270
2017-02-02230230226227288,0002,270
2017-02-01225229224229618,0002,290
2017-01-31222226221225284,0002,250
2017-01-30221224219223293,0002,230
2017-01-27224226223224419,0002,240
2017-01-26222223221223239,0002,230
2017-01-25221222219220413,0002,200
2017-01-24218220218220198,0002,200
2017-01-23219219217217253,0002,170
2017-01-20218220218219317,0002,190
2017-01-19215218215218248,0002,180
2017-01-18217217214215291,0002,150
2017-01-17219219217218226,0002,180
2017-01-16220220218220281,0002,200
2017-01-13216220216219287,0002,190
2017-01-12220220216217370,0002,170
2017-01-11222222220220283,0002,200
2017-01-10224224220222532,0002,220
2017-01-06221227220226831,0002,260
2017-01-05221222219221442,0002,210
2017-01-042172212172211,135,0002,210

分割・併合履歴 : [2017-06-28]1株→0.1株