2211 (株)不二家 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1502,1502,1222,12369,4002,123
2019-12-272,1722,1772,1452,158286,0002,158
2019-12-262,1802,1922,1692,192288,4002,192
2019-12-252,1952,1952,1812,18567,4002,185
2019-12-242,1892,1992,1862,19946,5002,199
2019-12-232,2122,2162,1922,19287,0002,192
2019-12-202,1912,2122,1912,20290,8002,202
2019-12-192,1772,1882,1752,18327,7002,183
2019-12-182,1832,1892,1632,18556,4002,185
2019-12-172,1592,1802,1592,17983,9002,179
2019-12-162,1822,1882,1562,156193,9002,156
2019-12-132,1872,1952,1682,18292,9002,182
2019-12-122,2002,2032,1632,17189,0002,171
2019-12-112,2172,2282,1852,18890,5002,188
2019-12-102,1992,2292,1972,217103,6002,217
2019-12-092,2142,2182,1872,187146,4002,187
2019-12-062,1972,2142,1952,20773,5002,207
2019-12-052,2082,2122,1812,18860,2002,188
2019-12-042,2022,2082,1912,20548,6002,205
2019-12-032,1962,2172,1852,20565,2002,205
2019-12-022,1742,2222,1742,21491,2002,214
2019-11-292,1472,1772,1472,17095,3002,170
2019-11-282,1452,1462,1372,13965,6002,139
2019-11-272,1342,1432,1322,13824,5002,138
2019-11-262,1272,1372,1162,13249,3002,132
2019-11-252,1302,1442,1212,12729,9002,127
2019-11-222,1002,1232,0952,11744,0002,117
2019-11-212,1152,1182,0832,11074,7002,110
2019-11-202,1402,1442,1202,12029,1002,120
2019-11-192,1402,1452,1282,13433,2002,134
2019-11-182,1322,1412,1262,13557,8002,135
2019-11-152,1102,1302,1102,12949,2002,129
2019-11-142,1102,1312,1062,11025,7002,110
2019-11-132,1262,1262,1052,10530,0002,105
2019-11-122,1422,1422,1192,12143,5002,121
2019-11-112,1552,1632,1422,14237,0002,142
2019-11-082,1682,1702,1402,14880,2002,148
2019-11-072,1482,1592,1432,15318,5002,153
2019-11-062,1492,1492,1362,14220,9002,142
2019-11-052,1492,1672,1462,14934,5002,149
2019-11-012,1062,1502,1062,13751,8002,137
2019-10-312,1382,1382,1012,10237,5002,102
2019-10-302,0952,1392,0842,13953,1002,139
2019-10-292,0912,1002,0662,07752,0002,077
2019-10-282,1102,1112,0982,10014,7002,100
2019-10-252,1032,1122,0972,11219,6002,112
2019-10-242,1032,1132,0962,09613,7002,096
2019-10-232,0842,1042,0822,10317,0002,103
2019-10-212,0582,0892,0582,08214,4002,082
2019-10-182,0932,0932,0532,05731,7002,057
2019-10-172,0982,1052,0882,09321,1002,093
2019-10-162,1002,1152,0962,10633,1002,106
2019-10-152,0812,0982,0802,09631,7002,096
2019-10-112,0792,0812,0612,06522,6002,065
2019-10-102,0992,0992,0692,06918,9002,069
2019-10-092,0682,0992,0622,09951,3002,099
2019-10-082,0582,0722,0542,07225,1002,072
2019-10-072,0582,0652,0412,05018,2002,050
2019-10-042,0512,0592,0372,05415,1002,054
2019-10-032,0502,0692,0352,06918,9002,069
2019-10-022,0492,0772,0492,06624,9002,066
2019-10-012,0402,0682,0402,05214,5002,052
2019-09-302,0612,0612,0262,03019,6002,030
2019-09-272,0762,0762,0492,06124,3002,061
2019-09-262,0702,0852,0672,08338,0002,083
2019-09-252,0612,0672,0462,05921,1002,059
2019-09-242,0482,0642,0442,05415,4002,054
2019-09-202,0602,0662,0432,04815,9002,048
2019-09-192,0652,0722,0522,07018,4002,070
2019-09-182,0652,0692,0402,05212,8002,052
2019-09-172,0712,0712,0502,06521,8002,065
2019-09-132,0442,0702,0362,07038,5002,070
2019-09-122,0302,0402,0092,02933,4002,029
2019-09-111,9942,0291,9902,02924,6002,029
2019-09-101,9751,9941,9701,98812,4001,988
2019-09-091,9621,9751,9601,97510,7001,975
2019-09-061,9821,9821,9601,96112,5001,961
2019-09-051,9701,9931,9681,98219,0001,982
2019-09-041,9611,9771,9521,9688,3001,968
2019-09-031,9571,9671,9431,9638,0001,963
2019-09-021,9811,9831,9591,9648,8001,964
2019-08-301,9401,9841,9401,97814,2001,978
2019-08-291,9401,9481,9271,93413,5001,934
2019-08-281,9481,9481,9261,9429,5001,942
2019-08-271,9391,9461,9231,93312,4001,933
2019-08-261,9481,9501,9151,91923,5001,919
2019-08-231,9781,9781,9611,9679,9001,967
2019-08-221,9701,9711,9481,96417,5001,964
2019-08-211,9681,9761,9571,9697,5001,969
2019-08-201,9811,9851,9691,98412,2001,984
2019-08-191,9631,9801,9631,9779,7001,977
2019-08-161,9501,9651,9501,9637,9001,963
2019-08-151,9541,9591,9371,95611,8001,956
2019-08-141,9561,9751,9561,97414,8001,974
2019-08-131,9441,9571,9181,95317,3001,953
2019-08-091,9421,9551,9391,95011,1001,950
2019-08-081,9271,9481,9191,94113,8001,941
2019-08-071,9161,9331,9151,91819,4001,918
2019-08-061,9051,9401,8901,93127,9001,931
2019-08-051,9521,9521,9161,93020,4001,930
2019-08-021,9611,9731,9411,95119,7001,951
2019-08-011,9501,9781,9191,97620,9001,976
2019-07-311,9601,9671,9351,93534,4001,935
2019-07-301,9621,9731,9531,96418,7001,964
2019-07-291,9671,9781,9581,96112,6001,961
2019-07-261,9651,9781,9551,9677,6001,967
2019-07-251,9661,9721,9531,97212,9001,972
2019-07-241,9671,9671,9481,95611,3001,956
2019-07-231,9541,9701,9451,9629,5001,962
2019-07-221,9641,9691,9531,9588,0001,958
2019-07-191,9421,9761,9421,96417,1001,964
2019-07-181,9711,9711,9421,94225,9001,942
2019-07-171,9621,9761,9531,97513,0001,975
2019-07-161,9851,9851,9571,96722,8001,967
2019-07-122,0002,0111,9851,98614,8001,986
2019-07-111,9962,0081,9871,99913,5001,999
2019-07-101,9901,9941,9761,98316,3001,983
2019-07-092,0092,0131,9831,98816,6001,988
2019-07-082,0502,0502,0042,00517,3002,005
2019-07-052,0672,0672,0282,04726,6002,047
2019-07-042,0212,0692,0212,06726,7002,067
2019-07-031,9892,0221,9892,02115,4002,021
2019-07-021,9711,9891,9711,9899,1001,989
2019-07-011,9601,9821,9601,97018,6001,970
2019-06-281,9661,9671,9371,94813,9001,948
2019-06-271,9351,9481,9341,9487,3001,948
2019-06-261,9631,9631,9331,93412,1001,934
2019-06-251,9451,9601,9361,95013,0001,950
2019-06-241,9351,9421,9251,93110,7001,931
2019-06-211,9361,9521,9311,94015,3001,940
2019-06-201,9421,9541,9301,9439,2001,943
2019-06-191,9311,9461,9251,94216,3001,942
2019-06-181,9641,9691,9241,92521,1001,925
2019-06-171,9721,9851,9671,97115,2001,971
2019-06-141,9681,9781,9591,97114,1001,971
2019-06-131,9821,9821,9571,97113,4001,971
2019-06-121,9951,9951,9821,98210,8001,982
2019-06-111,9731,9951,9621,99512,8001,995
2019-06-101,9861,9871,9651,97815,6001,978
2019-06-071,9621,9791,9501,97019,4001,970
2019-06-061,9731,9821,9611,96911,8001,969
2019-06-051,9501,9751,9391,97318,6001,973
2019-06-041,9311,9371,9171,93010,4001,930
2019-06-031,9351,9401,9161,92614,0001,926
2019-05-311,9571,9571,9351,93713,5001,937
2019-05-301,9601,9601,9421,95915,8001,959
2019-05-291,9861,9861,9551,97016,2001,970
2019-05-281,9912,0001,9862,00025,5002,000
2019-05-271,9902,0031,9861,99111,7001,991
2019-05-241,9781,9931,9641,98915,0001,989
2019-05-231,9511,9751,9511,97312,0001,973
2019-05-221,9691,9691,9471,94916,3001,949
2019-05-211,9651,9681,9431,96321,9001,963
2019-05-202,0132,0141,9711,98023,7001,980
2019-05-171,9691,9991,9521,99934,1001,999
2019-05-161,9681,9721,9501,96924,8001,969
2019-05-151,9461,9511,9201,95122,2001,951
2019-05-141,9101,9301,8911,92934,6001,929
2019-05-131,9491,9701,9301,93921,4001,939
2019-05-101,9591,9801,9291,95651,8001,956
2019-05-092,0112,0121,9441,96173,5001,961
2019-05-082,0502,0502,0302,04522,3002,045
2019-05-072,0672,0732,0502,05622,9002,056
2019-04-262,0752,0802,0652,06721,1002,067
2019-04-252,0672,0922,0592,08440,4002,084
2019-04-242,1002,1272,0592,06189,4002,061
2019-04-232,1352,1632,1352,16319,7002,163
2019-04-222,1312,1422,1262,13512,4002,135
2019-04-192,1512,1512,1312,1376,5002,137
2019-04-182,1712,1712,1232,12929,2002,129
2019-04-172,1712,1762,1512,16818,1002,168
2019-04-162,1962,1962,1702,17113,5002,171
2019-04-152,1602,1982,1602,19731,0002,197
2019-04-122,1512,1792,1502,17618,2002,176
2019-04-112,1472,1532,1362,15011,8002,150
2019-04-102,1582,1582,1432,14715,3002,147
2019-04-092,1802,1802,1522,15921,5002,159
2019-04-082,2012,2112,1832,18314,5002,183
2019-04-052,2052,2212,1942,20515,4002,205
2019-04-042,2132,2312,2102,21812,9002,218
2019-04-032,1902,2342,1832,23123,8002,231
2019-04-022,2232,2242,1892,18917,9002,189
2019-04-012,2052,2352,1922,22431,7002,224
2019-03-292,1412,1852,1412,18015,7002,180
2019-03-282,1982,1982,1312,13948,3002,139
2019-03-272,2042,2052,1652,17629,8002,176
2019-03-262,1852,2102,1702,20459,1002,204
2019-03-252,2302,2312,1812,18640,0002,186
2019-03-222,2432,2622,2342,26016,1002,260
2019-03-202,2192,2482,2152,24816,6002,248
2019-03-192,2512,2512,2212,22114,8002,221
2019-03-182,2462,2512,2342,25130,3002,251
2019-03-152,2182,2472,2172,24729,9002,247
2019-03-142,2242,2292,2102,21813,9002,218
2019-03-132,2242,2452,2102,21315,8002,213
2019-03-122,2102,2432,2082,23933,3002,239
2019-03-112,2052,2142,2012,21014,2002,210
2019-03-082,2172,2242,2002,20329,8002,203
2019-03-072,2262,2402,2232,24023,8002,240
2019-03-062,2562,2562,2352,24219,1002,242
2019-03-052,2602,2762,2482,26917,2002,269
2019-03-042,2472,2602,2392,26015,7002,260
2019-03-012,2462,2572,2352,24613,6002,246
2019-02-282,2302,2672,2262,25421,5002,254
2019-02-272,2312,2412,2232,22824,0002,228
2019-02-262,2502,2552,2222,23121,8002,231
2019-02-252,2632,2782,2512,25121,2002,251
2019-02-222,2492,2592,2382,24413,4002,244
2019-02-212,2542,2642,2482,25013,2002,250
2019-02-202,2902,2902,2492,25242,8002,252
2019-02-192,3302,3342,2992,30118,4002,301
2019-02-182,3252,3372,3152,33514,4002,335
2019-02-152,3302,3302,3062,32619,3002,326
2019-02-142,2912,3402,2912,33544,5002,335
2019-02-132,2772,2882,2692,28117,0002,281
2019-02-122,2542,3072,2492,29030,3002,290
2019-02-082,2542,2712,2292,23020,8002,230
2019-02-072,2702,2722,2582,26611,1002,266
2019-02-062,2892,2892,2692,27912,9002,279
2019-02-052,2792,2912,2682,28024,2002,280
2019-02-042,2562,2942,2542,28423,4002,284
2019-02-012,2642,2712,2472,25826,9002,258
2019-01-312,2642,2652,2382,23917,4002,239
2019-01-302,2572,2572,2262,22936,1002,229
2019-01-292,2202,2512,2192,23619,0002,236
2019-01-282,2472,2472,2192,22319,4002,223
2019-01-252,2792,2872,2442,24725,7002,247
2019-01-242,2802,2832,2662,27520,8002,275
2019-01-232,2872,2922,2822,28512,1002,285
2019-01-222,3152,3392,2982,31023,1002,310
2019-01-212,3152,3152,2852,30919,9002,309
2019-01-182,2772,3052,2702,30028,8002,300
2019-01-172,2662,2902,2582,27832,4002,278
2019-01-162,2812,2912,2592,26623,3002,266
2019-01-152,2782,3092,2602,27443,2002,274
2019-01-112,3122,3232,2692,27728,2002,277
2019-01-102,2892,3152,2682,31132,6002,311
2019-01-092,3322,3522,3202,32532,2002,325
2019-01-082,3222,3452,3152,32931,6002,329
2019-01-072,3512,3792,3082,32653,5002,326
2019-01-042,2582,2792,2162,27847,5002,278

分割・併合履歴 : [2017-06-28]1株→0.1株