2211 (株)不二家の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,305	2,305	2,263	2,286	53,600	2,286
2018-12-27	2,230	2,303	2,229	2,303	86,600	2,303
2018-12-26	2,189	2,197	2,139	2,170	220,600	2,170
2018-12-25	2,201	2,239	2,166	2,199	276,900	2,199
2018-12-21	2,319	2,319	2,229	2,271	223,200	2,271
2018-12-20	2,372	2,380	2,303	2,318	116,500	2,318
2018-12-19	2,417	2,427	2,370	2,383	108,000	2,383
2018-12-18	2,451	2,451	2,403	2,406	98,600	2,406
2018-12-17	2,479	2,479	2,433	2,453	143,500	2,453
2018-12-14	2,498	2,512	2,462	2,468	104,700	2,468
2018-12-13	2,493	2,522	2,489	2,500	80,200	2,500
2018-12-12	2,441	2,477	2,421	2,474	84,500	2,474
2018-12-11	2,459	2,460	2,402	2,414	75,400	2,414
2018-12-10	2,450	2,454	2,435	2,444	85,100	2,444
2018-12-07	2,459	2,468	2,438	2,464	85,700	2,464
2018-12-06	2,484	2,484	2,441	2,444	71,700	2,444
2018-12-05	2,479	2,507	2,471	2,490	135,200	2,490
2018-12-04	2,525	2,525	2,480	2,480	72,800	2,480
2018-12-03	2,525	2,540	2,520	2,525	58,800	2,525
2018-11-30	2,511	2,521	2,495	2,514	42,400	2,514
2018-11-29	2,519	2,528	2,507	2,511	32,400	2,511
2018-11-28	2,503	2,524	2,503	2,508	47,000	2,508
2018-11-27	2,491	2,511	2,491	2,498	27,300	2,498
2018-11-26	2,478	2,491	2,470	2,479	33,200	2,479
2018-11-22	2,478	2,483	2,460	2,478	21,300	2,478
2018-11-21	2,441	2,466	2,434	2,460	17,200	2,460
2018-11-20	2,456	2,469	2,439	2,461	25,200	2,461
2018-11-19	2,468	2,473	2,453	2,471	15,500	2,471
2018-11-16	2,464	2,478	2,458	2,464	11,200	2,464
2018-11-15	2,450	2,478	2,444	2,465	16,300	2,465
2018-11-14	2,485	2,490	2,451	2,456	18,200	2,456
2018-11-13	2,500	2,500	2,465	2,480	22,200	2,480
2018-11-12	2,480	2,545	2,478	2,504	19,800	2,504
2018-11-09	2,471	2,499	2,471	2,487	22,600	2,487
2018-11-08	2,464	2,479	2,457	2,472	18,800	2,472
2018-11-07	2,450	2,469	2,432	2,436	19,700	2,436
2018-11-06	2,430	2,454	2,430	2,450	14,900	2,450
2018-11-05	2,420	2,439	2,416	2,424	20,300	2,424
2018-11-02	2,431	2,447	2,409	2,429	32,200	2,429
2018-11-01	2,445	2,470	2,424	2,441	22,200	2,441
2018-10-31	2,420	2,450	2,413	2,442	27,200	2,442
2018-10-30	2,361	2,427	2,361	2,416	57,400	2,416
2018-10-29	2,378	2,399	2,358	2,359	36,100	2,359
2018-10-26	2,390	2,398	2,346	2,355	32,800	2,355
2018-10-25	2,444	2,444	2,382	2,384	42,600	2,384
2018-10-24	2,432	2,484	2,427	2,463	32,400	2,463
2018-10-23	2,500	2,501	2,430	2,430	30,800	2,430
2018-10-22	2,472	2,511	2,470	2,502	19,500	2,502
2018-10-19	2,461	2,482	2,452	2,472	12,600	2,472
2018-10-18	2,474	2,483	2,460	2,464	13,900	2,464
2018-10-17	2,452	2,466	2,442	2,466	17,300	2,466
2018-10-16	2,438	2,456	2,424	2,435	20,500	2,435
2018-10-15	2,470	2,475	2,438	2,438	39,100	2,438
2018-10-12	2,482	2,491	2,464	2,475	22,300	2,475
2018-10-11	2,489	2,511	2,468	2,480	40,800	2,480
2018-10-10	2,515	2,540	2,512	2,523	13,800	2,523
2018-10-09	2,525	2,526	2,500	2,515	20,200	2,515
2018-10-05	2,493	2,534	2,486	2,521	24,500	2,521
2018-10-04	2,526	2,526	2,497	2,500	32,700	2,500
2018-10-03	2,569	2,586	2,488	2,506	63,800	2,506
2018-10-02	2,558	2,590	2,555	2,560	20,200	2,560
2018-10-01	2,560	2,567	2,544	2,551	22,500	2,551
2018-09-28	2,558	2,588	2,557	2,557	20,000	2,557
2018-09-27	2,580	2,597	2,556	2,556	22,100	2,556
2018-09-26	2,590	2,600	2,560	2,599	56,600	2,599
2018-09-25	2,514	2,598	2,505	2,598	66,000	2,598
2018-09-21	2,551	2,563	2,486	2,486	41,900	2,486
2018-09-20	2,531	2,569	2,504	2,567	46,400	2,567
2018-09-19	2,483	2,546	2,471	2,545	44,100	2,545
2018-09-18	2,450	2,493	2,441	2,483	31,500	2,483
2018-09-14	2,433	2,463	2,433	2,450	32,800	2,450
2018-09-13	2,443	2,488	2,443	2,456	13,900	2,456
2018-09-12	2,468	2,482	2,425	2,452	24,600	2,452
2018-09-11	2,449	2,457	2,442	2,452	11,500	2,452
2018-09-10	2,434	2,452	2,423	2,448	12,200	2,448
2018-09-07	2,414	2,439	2,402	2,427	15,600	2,427
2018-09-06	2,432	2,432	2,405	2,416	18,500	2,416
2018-09-05	2,432	2,455	2,427	2,438	18,400	2,438
2018-09-04	2,441	2,441	2,424	2,432	12,000	2,432
2018-09-03	2,486	2,486	2,433	2,449	17,800	2,449
2018-08-31	2,513	2,513	2,459	2,459	32,400	2,459
2018-08-30	2,510	2,517	2,479	2,515	37,600	2,515
2018-08-29	2,489	2,509	2,476	2,496	29,600	2,496
2018-08-28	2,477	2,499	2,459	2,489	43,200	2,489
2018-08-27	2,386	2,478	2,369	2,468	69,900	2,468
2018-08-24	2,334	2,375	2,326	2,364	59,400	2,364
2018-08-23	2,275	2,293	2,275	2,284	9,200	2,284
2018-08-22	2,267	2,278	2,255	2,274	21,300	2,274
2018-08-21	2,288	2,304	2,262	2,266	28,600	2,266
2018-08-20	2,300	2,310	2,288	2,300	27,900	2,300
2018-08-17	2,293	2,317	2,286	2,309	18,000	2,309
2018-08-16	2,318	2,322	2,283	2,289	34,200	2,289
2018-08-15	2,362	2,366	2,315	2,320	21,000	2,320
2018-08-14	2,310	2,382	2,310	2,375	34,600	2,375
2018-08-13	2,360	2,360	2,303	2,308	38,400	2,308
2018-08-10	2,397	2,397	2,360	2,364	21,800	2,364
2018-08-09	2,389	2,412	2,376	2,397	13,500	2,397
2018-08-08	2,401	2,402	2,376	2,389	23,100	2,389
2018-08-07	2,400	2,407	2,371	2,401	23,600	2,401
2018-08-06	2,406	2,427	2,399	2,404	16,800	2,404
2018-08-03	2,426	2,437	2,397	2,397	20,900	2,397
2018-08-02	2,458	2,459	2,425	2,425	26,900	2,425
2018-08-01	2,500	2,521	2,445	2,458	70,800	2,458
2018-07-31	2,483	2,483	2,364	2,376	87,200	2,376
2018-07-30	2,452	2,499	2,439	2,496	96,800	2,496
2018-07-27	2,435	2,450	2,421	2,440	30,400	2,440
2018-07-26	2,390	2,438	2,382	2,434	37,100	2,434
2018-07-25	2,398	2,398	2,367	2,377	20,400	2,377
2018-07-24	2,391	2,391	2,355	2,356	16,100	2,356
2018-07-23	2,360	2,387	2,360	2,363	18,300	2,363
2018-07-20	2,379	2,385	2,358	2,365	23,400	2,365
2018-07-19	2,417	2,417	2,381	2,381	13,900	2,381
2018-07-18	2,429	2,431	2,407	2,410	18,700	2,410
2018-07-17	2,382	2,419	2,381	2,410	28,000	2,410
2018-07-13	2,350	2,384	2,340	2,380	16,400	2,380
2018-07-12	2,357	2,373	2,345	2,350	17,300	2,350
2018-07-11	2,366	2,366	2,337	2,354	31,200	2,354
2018-07-10	2,415	2,419	2,374	2,374	38,400	2,374
2018-07-09	2,403	2,415	2,375	2,413	33,800	2,413
2018-07-06	2,399	2,409	2,364	2,392	27,900	2,392
2018-07-05	2,428	2,430	2,378	2,383	31,600	2,383
2018-07-04	2,429	2,449	2,426	2,433	19,600	2,433
2018-07-03	2,497	2,497	2,427	2,442	27,600	2,442
2018-07-02	2,551	2,551	2,487	2,496	25,700	2,496
2018-06-29	2,568	2,568	2,525	2,533	28,600	2,533
2018-06-28	2,541	2,559	2,520	2,559	24,400	2,559
2018-06-27	2,517	2,555	2,514	2,541	18,200	2,541
2018-06-26	2,497	2,517	2,488	2,516	14,400	2,516
2018-06-25	2,507	2,513	2,492	2,493	27,100	2,493
2018-06-22	2,497	2,516	2,491	2,507	18,100	2,507
2018-06-21	2,501	2,525	2,501	2,510	12,800	2,510
2018-06-20	2,475	2,518	2,475	2,514	21,400	2,514
2018-06-19	2,515	2,521	2,470	2,471	30,800	2,471
2018-06-18	2,560	2,567	2,510	2,514	37,800	2,514
2018-06-15	2,572	2,595	2,556	2,561	28,100	2,561
2018-06-14	2,585	2,593	2,573	2,589	20,600	2,589
2018-06-13	2,554	2,593	2,554	2,586	24,600	2,586
2018-06-12	2,567	2,571	2,533	2,554	47,300	2,554
2018-06-11	2,595	2,614	2,577	2,578	35,400	2,578
2018-06-08	2,576	2,629	2,576	2,604	37,500	2,604
2018-06-07	2,645	2,646	2,624	2,626	35,800	2,626
2018-06-06	2,660	2,662	2,651	2,651	15,700	2,651
2018-06-05	2,628	2,670	2,628	2,669	16,300	2,669
2018-06-04	2,612	2,642	2,612	2,629	31,100	2,629
2018-06-01	2,624	2,642	2,610	2,618	23,100	2,618
2018-05-31	2,643	2,656	2,617	2,639	31,900	2,639
2018-05-30	2,641	2,652	2,631	2,643	16,600	2,643
2018-05-29	2,665	2,686	2,650	2,667	15,600	2,667
2018-05-28	2,682	2,682	2,648	2,654	33,800	2,654
2018-05-25	2,677	2,692	2,658	2,675	12,300	2,675
2018-05-24	2,715	2,724	2,677	2,682	18,300	2,682
2018-05-23	2,712	2,724	2,690	2,709	15,000	2,709
2018-05-22	2,762	2,762	2,710	2,712	31,400	2,712
2018-05-21	2,750	2,778	2,740	2,754	27,100	2,754
2018-05-18	2,715	2,769	2,706	2,763	69,600	2,763
2018-05-17	2,710	2,720	2,695	2,716	16,800	2,716
2018-05-16	2,712	2,730	2,702	2,710	23,400	2,710
2018-05-15	2,714	2,747	2,714	2,735	36,700	2,735
2018-05-14	2,719	2,739	2,710	2,735	30,600	2,735
2018-05-11	2,700	2,723	2,696	2,723	27,100	2,723
2018-05-10	2,719	2,719	2,693	2,701	16,200	2,701
2018-05-09	2,681	2,727	2,681	2,721	59,200	2,721
2018-05-08	2,671	2,701	2,664	2,695	48,400	2,695
2018-05-07	2,645	2,684	2,632	2,673	29,600	2,673
2018-05-02	2,702	2,702	2,642	2,645	31,500	2,645
2018-05-01	2,724	2,749	2,682	2,724	45,500	2,724
2018-04-27	2,675	2,752	2,657	2,725	203,200	2,725
2018-04-26	2,651	2,659	2,624	2,646	36,600	2,646
2018-04-25	2,635	2,663	2,621	2,650	40,700	2,650
2018-04-24	2,624	2,630	2,617	2,630	15,600	2,630
2018-04-23	2,614	2,625	2,601	2,624	15,700	2,624
2018-04-20	2,605	2,633	2,605	2,614	15,100	2,614
2018-04-19	2,601	2,629	2,592	2,621	20,500	2,621
2018-04-18	2,581	2,611	2,579	2,608	19,800	2,608
2018-04-17	2,576	2,608	2,576	2,584	15,200	2,584
2018-04-16	2,569	2,603	2,552	2,600	23,000	2,600
2018-04-13	2,566	2,570	2,541	2,567	16,500	2,567
2018-04-12	2,566	2,579	2,549	2,568	21,200	2,568
2018-04-11	2,601	2,618	2,553	2,575	26,800	2,575
2018-04-10	2,640	2,643	2,615	2,618	21,200	2,618
2018-04-09	2,587	2,644	2,587	2,644	53,300	2,644
2018-04-06	2,599	2,614	2,582	2,587	19,900	2,587
2018-04-05	2,603	2,621	2,591	2,599	29,800	2,599
2018-04-04	2,541	2,610	2,531	2,603	37,400	2,603
2018-04-03	2,530	2,565	2,521	2,549	17,600	2,549
2018-03-30	2,549	2,562	2,528	2,557	16,400	2,557
2018-03-29	2,541	2,552	2,502	2,543	23,800	2,543
2018-03-28	2,518	2,542	2,488	2,541	28,300	2,541
2018-03-27	2,513	2,525	2,486	2,525	35,100	2,525
2018-03-26	2,440	2,492	2,427	2,487	36,200	2,487
2018-03-23	2,480	2,480	2,442	2,451	37,500	2,451
2018-03-22	2,486	2,498	2,471	2,498	18,800	2,498
2018-03-20	2,482	2,496	2,468	2,493	13,600	2,493
2018-03-19	2,533	2,533	2,481	2,499	23,700	2,499
2018-03-16	2,510	2,527	2,497	2,527	22,500	2,527
2018-03-15	2,475	2,518	2,468	2,508	29,600	2,508
2018-03-14	2,468	2,497	2,468	2,491	13,300	2,491
2018-03-13	2,455	2,497	2,455	2,496	26,900	2,496
2018-03-12	2,458	2,459	2,430	2,456	19,700	2,456
2018-03-09	2,465	2,487	2,432	2,447	29,400	2,447
2018-03-08	2,480	2,481	2,443	2,444	23,200	2,444
2018-03-07	2,455	2,492	2,455	2,473	39,700	2,473
2018-03-06	2,481	2,486	2,455	2,466	52,300	2,466
2018-03-05	2,469	2,501	2,460	2,480	24,900	2,480
2018-03-02	2,472	2,489	2,456	2,468	39,700	2,468
2018-03-01	2,576	2,576	2,506	2,513	35,500	2,513
2018-02-28	2,546	2,588	2,545	2,578	48,400	2,578
2018-02-27	2,556	2,556	2,522	2,547	31,900	2,547
2018-02-26	2,533	2,564	2,520	2,561	27,100	2,561
2018-02-23	2,520	2,533	2,516	2,533	17,300	2,533
2018-02-22	2,508	2,518	2,485	2,516	18,700	2,516
2018-02-21	2,532	2,535	2,506	2,523	24,300	2,523
2018-02-20	2,505	2,533	2,505	2,532	22,300	2,532
2018-02-19	2,508	2,537	2,506	2,524	28,100	2,524
2018-02-16	2,448	2,499	2,432	2,494	37,400	2,494
2018-02-15	2,489	2,489	2,424	2,429	60,300	2,429
2018-02-14	2,468	2,540	2,440	2,492	108,600	2,492
2018-02-13	2,419	2,463	2,402	2,454	42,700	2,454
2018-02-09	2,374	2,400	2,351	2,400	33,600	2,400
2018-02-08	2,403	2,425	2,383	2,386	33,200	2,386
2018-02-07	2,449	2,477	2,403	2,403	38,900	2,403
2018-02-06	2,432	2,442	2,346	2,385	86,800	2,385
2018-02-05	2,558	2,583	2,528	2,532	37,200	2,532
2018-02-02	2,581	2,608	2,570	2,600	27,200	2,600
2018-02-01	2,576	2,597	2,570	2,597	29,700	2,597
2018-01-31	2,556	2,578	2,547	2,550	30,800	2,550
2018-01-30	2,600	2,612	2,569	2,570	33,200	2,570
2018-01-29	2,609	2,609	2,593	2,599	21,900	2,599
2018-01-26	2,594	2,608	2,586	2,589	24,300	2,589
2018-01-25	2,618	2,618	2,579	2,579	39,600	2,579
2018-01-24	2,575	2,604	2,575	2,604	36,600	2,604
2018-01-23	2,548	2,578	2,548	2,575	35,600	2,575
2018-01-22	2,545	2,556	2,526	2,541	34,100	2,541
2018-01-19	2,531	2,564	2,531	2,545	33,100	2,545
2018-01-18	2,565	2,576	2,534	2,539	47,600	2,539
2018-01-17	2,570	2,580	2,557	2,561	23,000	2,561
2018-01-16	2,559	2,582	2,559	2,577	22,200	2,577
2018-01-15	2,572	2,575	2,556	2,562	27,000	2,562
2018-01-12	2,602	2,604	2,562	2,564	64,600	2,564
2018-01-11	2,628	2,628	2,595	2,604	45,000	2,604
2018-01-10	2,643	2,647	2,622	2,624	33,200	2,624
2018-01-09	2,616	2,641	2,610	2,641	74,800	2,641
2018-01-05	2,618	2,620	2,601	2,616	47,400	2,616
2018-01-04	2,615	2,623	2,594	2,614	71,700	2,614

分割・併合履歴： [2017-06-28]1株→0.1株

2211 (株)不二家 の時系列データ [2018年度]

2211 (株)不二家の時系列データ [2018年度]