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
2019-12-30	2,150	2,150	2,122	2,123	69,400	2,123
2019-12-27	2,172	2,177	2,145	2,158	286,000	2,158
2019-12-26	2,180	2,192	2,169	2,192	288,400	2,192
2019-12-25	2,195	2,195	2,181	2,185	67,400	2,185
2019-12-24	2,189	2,199	2,186	2,199	46,500	2,199
2019-12-23	2,212	2,216	2,192	2,192	87,000	2,192
2019-12-20	2,191	2,212	2,191	2,202	90,800	2,202
2019-12-19	2,177	2,188	2,175	2,183	27,700	2,183
2019-12-18	2,183	2,189	2,163	2,185	56,400	2,185
2019-12-17	2,159	2,180	2,159	2,179	83,900	2,179
2019-12-16	2,182	2,188	2,156	2,156	193,900	2,156
2019-12-13	2,187	2,195	2,168	2,182	92,900	2,182
2019-12-12	2,200	2,203	2,163	2,171	89,000	2,171
2019-12-11	2,217	2,228	2,185	2,188	90,500	2,188
2019-12-10	2,199	2,229	2,197	2,217	103,600	2,217
2019-12-09	2,214	2,218	2,187	2,187	146,400	2,187
2019-12-06	2,197	2,214	2,195	2,207	73,500	2,207
2019-12-05	2,208	2,212	2,181	2,188	60,200	2,188
2019-12-04	2,202	2,208	2,191	2,205	48,600	2,205
2019-12-03	2,196	2,217	2,185	2,205	65,200	2,205
2019-12-02	2,174	2,222	2,174	2,214	91,200	2,214
2019-11-29	2,147	2,177	2,147	2,170	95,300	2,170
2019-11-28	2,145	2,146	2,137	2,139	65,600	2,139
2019-11-27	2,134	2,143	2,132	2,138	24,500	2,138
2019-11-26	2,127	2,137	2,116	2,132	49,300	2,132
2019-11-25	2,130	2,144	2,121	2,127	29,900	2,127
2019-11-22	2,100	2,123	2,095	2,117	44,000	2,117
2019-11-21	2,115	2,118	2,083	2,110	74,700	2,110
2019-11-20	2,140	2,144	2,120	2,120	29,100	2,120
2019-11-19	2,140	2,145	2,128	2,134	33,200	2,134
2019-11-18	2,132	2,141	2,126	2,135	57,800	2,135
2019-11-15	2,110	2,130	2,110	2,129	49,200	2,129
2019-11-14	2,110	2,131	2,106	2,110	25,700	2,110
2019-11-13	2,126	2,126	2,105	2,105	30,000	2,105
2019-11-12	2,142	2,142	2,119	2,121	43,500	2,121
2019-11-11	2,155	2,163	2,142	2,142	37,000	2,142
2019-11-08	2,168	2,170	2,140	2,148	80,200	2,148
2019-11-07	2,148	2,159	2,143	2,153	18,500	2,153
2019-11-06	2,149	2,149	2,136	2,142	20,900	2,142
2019-11-05	2,149	2,167	2,146	2,149	34,500	2,149
2019-11-01	2,106	2,150	2,106	2,137	51,800	2,137
2019-10-31	2,138	2,138	2,101	2,102	37,500	2,102
2019-10-30	2,095	2,139	2,084	2,139	53,100	2,139
2019-10-29	2,091	2,100	2,066	2,077	52,000	2,077
2019-10-28	2,110	2,111	2,098	2,100	14,700	2,100
2019-10-25	2,103	2,112	2,097	2,112	19,600	2,112
2019-10-24	2,103	2,113	2,096	2,096	13,700	2,096
2019-10-23	2,084	2,104	2,082	2,103	17,000	2,103
2019-10-21	2,058	2,089	2,058	2,082	14,400	2,082
2019-10-18	2,093	2,093	2,053	2,057	31,700	2,057
2019-10-17	2,098	2,105	2,088	2,093	21,100	2,093
2019-10-16	2,100	2,115	2,096	2,106	33,100	2,106
2019-10-15	2,081	2,098	2,080	2,096	31,700	2,096
2019-10-11	2,079	2,081	2,061	2,065	22,600	2,065
2019-10-10	2,099	2,099	2,069	2,069	18,900	2,069
2019-10-09	2,068	2,099	2,062	2,099	51,300	2,099
2019-10-08	2,058	2,072	2,054	2,072	25,100	2,072
2019-10-07	2,058	2,065	2,041	2,050	18,200	2,050
2019-10-04	2,051	2,059	2,037	2,054	15,100	2,054
2019-10-03	2,050	2,069	2,035	2,069	18,900	2,069
2019-10-02	2,049	2,077	2,049	2,066	24,900	2,066
2019-10-01	2,040	2,068	2,040	2,052	14,500	2,052
2019-09-30	2,061	2,061	2,026	2,030	19,600	2,030
2019-09-27	2,076	2,076	2,049	2,061	24,300	2,061
2019-09-26	2,070	2,085	2,067	2,083	38,000	2,083
2019-09-25	2,061	2,067	2,046	2,059	21,100	2,059
2019-09-24	2,048	2,064	2,044	2,054	15,400	2,054
2019-09-20	2,060	2,066	2,043	2,048	15,900	2,048
2019-09-19	2,065	2,072	2,052	2,070	18,400	2,070
2019-09-18	2,065	2,069	2,040	2,052	12,800	2,052
2019-09-17	2,071	2,071	2,050	2,065	21,800	2,065
2019-09-13	2,044	2,070	2,036	2,070	38,500	2,070
2019-09-12	2,030	2,040	2,009	2,029	33,400	2,029
2019-09-11	1,994	2,029	1,990	2,029	24,600	2,029
2019-09-10	1,975	1,994	1,970	1,988	12,400	1,988
2019-09-09	1,962	1,975	1,960	1,975	10,700	1,975
2019-09-06	1,982	1,982	1,960	1,961	12,500	1,961
2019-09-05	1,970	1,993	1,968	1,982	19,000	1,982
2019-09-04	1,961	1,977	1,952	1,968	8,300	1,968
2019-09-03	1,957	1,967	1,943	1,963	8,000	1,963
2019-09-02	1,981	1,983	1,959	1,964	8,800	1,964
2019-08-30	1,940	1,984	1,940	1,978	14,200	1,978
2019-08-29	1,940	1,948	1,927	1,934	13,500	1,934
2019-08-28	1,948	1,948	1,926	1,942	9,500	1,942
2019-08-27	1,939	1,946	1,923	1,933	12,400	1,933
2019-08-26	1,948	1,950	1,915	1,919	23,500	1,919
2019-08-23	1,978	1,978	1,961	1,967	9,900	1,967
2019-08-22	1,970	1,971	1,948	1,964	17,500	1,964
2019-08-21	1,968	1,976	1,957	1,969	7,500	1,969
2019-08-20	1,981	1,985	1,969	1,984	12,200	1,984
2019-08-19	1,963	1,980	1,963	1,977	9,700	1,977
2019-08-16	1,950	1,965	1,950	1,963	7,900	1,963
2019-08-15	1,954	1,959	1,937	1,956	11,800	1,956
2019-08-14	1,956	1,975	1,956	1,974	14,800	1,974
2019-08-13	1,944	1,957	1,918	1,953	17,300	1,953
2019-08-09	1,942	1,955	1,939	1,950	11,100	1,950
2019-08-08	1,927	1,948	1,919	1,941	13,800	1,941
2019-08-07	1,916	1,933	1,915	1,918	19,400	1,918
2019-08-06	1,905	1,940	1,890	1,931	27,900	1,931
2019-08-05	1,952	1,952	1,916	1,930	20,400	1,930
2019-08-02	1,961	1,973	1,941	1,951	19,700	1,951
2019-08-01	1,950	1,978	1,919	1,976	20,900	1,976
2019-07-31	1,960	1,967	1,935	1,935	34,400	1,935
2019-07-30	1,962	1,973	1,953	1,964	18,700	1,964
2019-07-29	1,967	1,978	1,958	1,961	12,600	1,961
2019-07-26	1,965	1,978	1,955	1,967	7,600	1,967
2019-07-25	1,966	1,972	1,953	1,972	12,900	1,972
2019-07-24	1,967	1,967	1,948	1,956	11,300	1,956
2019-07-23	1,954	1,970	1,945	1,962	9,500	1,962
2019-07-22	1,964	1,969	1,953	1,958	8,000	1,958
2019-07-19	1,942	1,976	1,942	1,964	17,100	1,964
2019-07-18	1,971	1,971	1,942	1,942	25,900	1,942
2019-07-17	1,962	1,976	1,953	1,975	13,000	1,975
2019-07-16	1,985	1,985	1,957	1,967	22,800	1,967
2019-07-12	2,000	2,011	1,985	1,986	14,800	1,986
2019-07-11	1,996	2,008	1,987	1,999	13,500	1,999
2019-07-10	1,990	1,994	1,976	1,983	16,300	1,983
2019-07-09	2,009	2,013	1,983	1,988	16,600	1,988
2019-07-08	2,050	2,050	2,004	2,005	17,300	2,005
2019-07-05	2,067	2,067	2,028	2,047	26,600	2,047
2019-07-04	2,021	2,069	2,021	2,067	26,700	2,067
2019-07-03	1,989	2,022	1,989	2,021	15,400	2,021
2019-07-02	1,971	1,989	1,971	1,989	9,100	1,989
2019-07-01	1,960	1,982	1,960	1,970	18,600	1,970
2019-06-28	1,966	1,967	1,937	1,948	13,900	1,948
2019-06-27	1,935	1,948	1,934	1,948	7,300	1,948
2019-06-26	1,963	1,963	1,933	1,934	12,100	1,934
2019-06-25	1,945	1,960	1,936	1,950	13,000	1,950
2019-06-24	1,935	1,942	1,925	1,931	10,700	1,931
2019-06-21	1,936	1,952	1,931	1,940	15,300	1,940
2019-06-20	1,942	1,954	1,930	1,943	9,200	1,943
2019-06-19	1,931	1,946	1,925	1,942	16,300	1,942
2019-06-18	1,964	1,969	1,924	1,925	21,100	1,925
2019-06-17	1,972	1,985	1,967	1,971	15,200	1,971
2019-06-14	1,968	1,978	1,959	1,971	14,100	1,971
2019-06-13	1,982	1,982	1,957	1,971	13,400	1,971
2019-06-12	1,995	1,995	1,982	1,982	10,800	1,982
2019-06-11	1,973	1,995	1,962	1,995	12,800	1,995
2019-06-10	1,986	1,987	1,965	1,978	15,600	1,978
2019-06-07	1,962	1,979	1,950	1,970	19,400	1,970
2019-06-06	1,973	1,982	1,961	1,969	11,800	1,969
2019-06-05	1,950	1,975	1,939	1,973	18,600	1,973
2019-06-04	1,931	1,937	1,917	1,930	10,400	1,930
2019-06-03	1,935	1,940	1,916	1,926	14,000	1,926
2019-05-31	1,957	1,957	1,935	1,937	13,500	1,937
2019-05-30	1,960	1,960	1,942	1,959	15,800	1,959
2019-05-29	1,986	1,986	1,955	1,970	16,200	1,970
2019-05-28	1,991	2,000	1,986	2,000	25,500	2,000
2019-05-27	1,990	2,003	1,986	1,991	11,700	1,991
2019-05-24	1,978	1,993	1,964	1,989	15,000	1,989
2019-05-23	1,951	1,975	1,951	1,973	12,000	1,973
2019-05-22	1,969	1,969	1,947	1,949	16,300	1,949
2019-05-21	1,965	1,968	1,943	1,963	21,900	1,963
2019-05-20	2,013	2,014	1,971	1,980	23,700	1,980
2019-05-17	1,969	1,999	1,952	1,999	34,100	1,999
2019-05-16	1,968	1,972	1,950	1,969	24,800	1,969
2019-05-15	1,946	1,951	1,920	1,951	22,200	1,951
2019-05-14	1,910	1,930	1,891	1,929	34,600	1,929
2019-05-13	1,949	1,970	1,930	1,939	21,400	1,939
2019-05-10	1,959	1,980	1,929	1,956	51,800	1,956
2019-05-09	2,011	2,012	1,944	1,961	73,500	1,961
2019-05-08	2,050	2,050	2,030	2,045	22,300	2,045
2019-05-07	2,067	2,073	2,050	2,056	22,900	2,056
2019-04-26	2,075	2,080	2,065	2,067	21,100	2,067
2019-04-25	2,067	2,092	2,059	2,084	40,400	2,084
2019-04-24	2,100	2,127	2,059	2,061	89,400	2,061
2019-04-23	2,135	2,163	2,135	2,163	19,700	2,163
2019-04-22	2,131	2,142	2,126	2,135	12,400	2,135
2019-04-19	2,151	2,151	2,131	2,137	6,500	2,137
2019-04-18	2,171	2,171	2,123	2,129	29,200	2,129
2019-04-17	2,171	2,176	2,151	2,168	18,100	2,168
2019-04-16	2,196	2,196	2,170	2,171	13,500	2,171
2019-04-15	2,160	2,198	2,160	2,197	31,000	2,197
2019-04-12	2,151	2,179	2,150	2,176	18,200	2,176
2019-04-11	2,147	2,153	2,136	2,150	11,800	2,150
2019-04-10	2,158	2,158	2,143	2,147	15,300	2,147
2019-04-09	2,180	2,180	2,152	2,159	21,500	2,159
2019-04-08	2,201	2,211	2,183	2,183	14,500	2,183
2019-04-05	2,205	2,221	2,194	2,205	15,400	2,205
2019-04-04	2,213	2,231	2,210	2,218	12,900	2,218
2019-04-03	2,190	2,234	2,183	2,231	23,800	2,231
2019-04-02	2,223	2,224	2,189	2,189	17,900	2,189
2019-04-01	2,205	2,235	2,192	2,224	31,700	2,224
2019-03-29	2,141	2,185	2,141	2,180	15,700	2,180
2019-03-28	2,198	2,198	2,131	2,139	48,300	2,139
2019-03-27	2,204	2,205	2,165	2,176	29,800	2,176
2019-03-26	2,185	2,210	2,170	2,204	59,100	2,204
2019-03-25	2,230	2,231	2,181	2,186	40,000	2,186
2019-03-22	2,243	2,262	2,234	2,260	16,100	2,260
2019-03-20	2,219	2,248	2,215	2,248	16,600	2,248
2019-03-19	2,251	2,251	2,221	2,221	14,800	2,221
2019-03-18	2,246	2,251	2,234	2,251	30,300	2,251
2019-03-15	2,218	2,247	2,217	2,247	29,900	2,247
2019-03-14	2,224	2,229	2,210	2,218	13,900	2,218
2019-03-13	2,224	2,245	2,210	2,213	15,800	2,213
2019-03-12	2,210	2,243	2,208	2,239	33,300	2,239
2019-03-11	2,205	2,214	2,201	2,210	14,200	2,210
2019-03-08	2,217	2,224	2,200	2,203	29,800	2,203
2019-03-07	2,226	2,240	2,223	2,240	23,800	2,240
2019-03-06	2,256	2,256	2,235	2,242	19,100	2,242
2019-03-05	2,260	2,276	2,248	2,269	17,200	2,269
2019-03-04	2,247	2,260	2,239	2,260	15,700	2,260
2019-03-01	2,246	2,257	2,235	2,246	13,600	2,246
2019-02-28	2,230	2,267	2,226	2,254	21,500	2,254
2019-02-27	2,231	2,241	2,223	2,228	24,000	2,228
2019-02-26	2,250	2,255	2,222	2,231	21,800	2,231
2019-02-25	2,263	2,278	2,251	2,251	21,200	2,251
2019-02-22	2,249	2,259	2,238	2,244	13,400	2,244
2019-02-21	2,254	2,264	2,248	2,250	13,200	2,250
2019-02-20	2,290	2,290	2,249	2,252	42,800	2,252
2019-02-19	2,330	2,334	2,299	2,301	18,400	2,301
2019-02-18	2,325	2,337	2,315	2,335	14,400	2,335
2019-02-15	2,330	2,330	2,306	2,326	19,300	2,326
2019-02-14	2,291	2,340	2,291	2,335	44,500	2,335
2019-02-13	2,277	2,288	2,269	2,281	17,000	2,281
2019-02-12	2,254	2,307	2,249	2,290	30,300	2,290
2019-02-08	2,254	2,271	2,229	2,230	20,800	2,230
2019-02-07	2,270	2,272	2,258	2,266	11,100	2,266
2019-02-06	2,289	2,289	2,269	2,279	12,900	2,279
2019-02-05	2,279	2,291	2,268	2,280	24,200	2,280
2019-02-04	2,256	2,294	2,254	2,284	23,400	2,284
2019-02-01	2,264	2,271	2,247	2,258	26,900	2,258
2019-01-31	2,264	2,265	2,238	2,239	17,400	2,239
2019-01-30	2,257	2,257	2,226	2,229	36,100	2,229
2019-01-29	2,220	2,251	2,219	2,236	19,000	2,236
2019-01-28	2,247	2,247	2,219	2,223	19,400	2,223
2019-01-25	2,279	2,287	2,244	2,247	25,700	2,247
2019-01-24	2,280	2,283	2,266	2,275	20,800	2,275
2019-01-23	2,287	2,292	2,282	2,285	12,100	2,285
2019-01-22	2,315	2,339	2,298	2,310	23,100	2,310
2019-01-21	2,315	2,315	2,285	2,309	19,900	2,309
2019-01-18	2,277	2,305	2,270	2,300	28,800	2,300
2019-01-17	2,266	2,290	2,258	2,278	32,400	2,278
2019-01-16	2,281	2,291	2,259	2,266	23,300	2,266
2019-01-15	2,278	2,309	2,260	2,274	43,200	2,274
2019-01-11	2,312	2,323	2,269	2,277	28,200	2,277
2019-01-10	2,289	2,315	2,268	2,311	32,600	2,311
2019-01-09	2,332	2,352	2,320	2,325	32,200	2,325
2019-01-08	2,322	2,345	2,315	2,329	31,600	2,329
2019-01-07	2,351	2,379	2,308	2,326	53,500	2,326
2019-01-04	2,258	2,279	2,216	2,278	47,500	2,278

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 [2019年度]

2211 (株)不二家の時系列データ [2019年度]