2211 (株)不二家の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,361	2,370	2,340	2,350	89,800	2,350
2020-12-29	2,400	2,400	2,332	2,377	373,600	2,377
2020-12-28	2,464	2,477	2,407	2,420	284,300	2,420
2020-12-25	2,446	2,464	2,445	2,452	87,800	2,452
2020-12-24	2,451	2,460	2,445	2,450	75,100	2,450
2020-12-23	2,435	2,451	2,426	2,446	71,500	2,446
2020-12-22	2,429	2,438	2,413	2,428	86,200	2,428
2020-12-21	2,478	2,482	2,416	2,435	96,800	2,435
2020-12-18	2,471	2,480	2,451	2,462	66,800	2,462
2020-12-17	2,474	2,485	2,454	2,466	56,000	2,466
2020-12-16	2,489	2,489	2,442	2,454	55,300	2,454
2020-12-15	2,529	2,529	2,471	2,471	81,100	2,471
2020-12-14	2,555	2,563	2,523	2,528	96,500	2,528
2020-12-11	2,485	2,555	2,485	2,555	132,800	2,555
2020-12-10	2,463	2,483	2,462	2,472	79,000	2,472
2020-12-09	2,444	2,467	2,430	2,462	141,100	2,462
2020-12-08	2,415	2,435	2,410	2,434	71,600	2,434
2020-12-07	2,434	2,435	2,406	2,410	39,900	2,410
2020-12-04	2,443	2,450	2,403	2,431	165,500	2,431
2020-12-03	2,409	2,442	2,409	2,438	51,900	2,438
2020-12-02	2,400	2,427	2,384	2,409	48,600	2,409
2020-12-01	2,384	2,393	2,370	2,381	47,900	2,381
2020-11-30	2,417	2,435	2,364	2,364	104,500	2,364
2020-11-27	2,396	2,416	2,384	2,401	181,500	2,401
2020-11-26	2,382	2,393	2,373	2,389	36,400	2,389
2020-11-25	2,431	2,431	2,382	2,382	38,400	2,382
2020-11-24	2,434	2,452	2,414	2,414	54,100	2,414
2020-11-20	2,434	2,434	2,416	2,427	49,300	2,427
2020-11-19	2,430	2,441	2,403	2,434	39,600	2,434
2020-11-18	2,434	2,448	2,416	2,434	37,200	2,434
2020-11-17	2,475	2,475	2,433	2,435	48,700	2,435
2020-11-16	2,453	2,486	2,451	2,473	53,800	2,473
2020-11-13	2,467	2,467	2,436	2,453	44,000	2,453
2020-11-12	2,458	2,470	2,431	2,470	42,000	2,470
2020-11-11	2,444	2,458	2,415	2,458	35,500	2,458
2020-11-10	2,450	2,450	2,400	2,425	38,300	2,425
2020-11-09	2,409	2,428	2,396	2,420	49,500	2,420
2020-11-06	2,386	2,402	2,364	2,395	53,800	2,395
2020-11-05	2,353	2,398	2,339	2,387	33,600	2,387
2020-11-04	2,367	2,367	2,332	2,344	30,300	2,344
2020-11-02	2,315	2,343	2,315	2,331	38,700	2,331
2020-10-30	2,343	2,345	2,302	2,321	54,900	2,321
2020-10-29	2,370	2,384	2,353	2,359	24,700	2,359
2020-10-28	2,383	2,398	2,367	2,377	33,600	2,377
2020-10-27	2,339	2,420	2,307	2,409	73,800	2,409
2020-10-26	2,292	2,335	2,292	2,301	61,400	2,301
2020-10-23	2,249	2,268	2,237	2,252	62,300	2,252
2020-10-22	2,289	2,289	2,248	2,252	21,800	2,252
2020-10-21	2,281	2,317	2,281	2,295	26,700	2,295
2020-10-20	2,330	2,330	2,281	2,286	28,300	2,286
2020-10-19	2,312	2,343	2,311	2,327	24,000	2,327
2020-10-16	2,350	2,350	2,315	2,320	27,400	2,320
2020-10-15	2,401	2,403	2,353	2,353	30,200	2,353
2020-10-14	2,416	2,440	2,404	2,407	18,600	2,407
2020-10-13	2,423	2,433	2,407	2,416	16,600	2,416
2020-10-12	2,435	2,447	2,411	2,423	27,500	2,423
2020-10-09	2,429	2,447	2,419	2,442	34,200	2,442
2020-10-08	2,418	2,452	2,418	2,429	37,100	2,429
2020-10-07	2,419	2,446	2,419	2,428	39,200	2,428
2020-10-06	2,446	2,464	2,431	2,434	30,100	2,434
2020-10-05	2,370	2,458	2,370	2,458	44,200	2,458
2020-10-02	2,430	2,441	2,369	2,369	24,200	2,369
2020-09-30	2,473	2,474	2,407	2,407	32,200	2,407
2020-09-29	2,480	2,488	2,436	2,481	36,900	2,481
2020-09-28	2,424	2,480	2,420	2,476	55,200	2,476
2020-09-25	2,399	2,430	2,389	2,419	51,600	2,419
2020-09-24	2,380	2,395	2,359	2,374	24,000	2,374
2020-09-23	2,378	2,391	2,364	2,380	31,700	2,380
2020-09-18	2,364	2,381	2,341	2,381	42,700	2,381
2020-09-17	2,352	2,364	2,338	2,364	37,400	2,364
2020-09-16	2,327	2,352	2,321	2,352	25,900	2,352
2020-09-15	2,337	2,337	2,302	2,306	16,700	2,306
2020-09-14	2,325	2,345	2,309	2,336	27,700	2,336
2020-09-11	2,300	2,339	2,285	2,315	45,600	2,315
2020-09-10	2,296	2,298	2,277	2,294	19,600	2,294
2020-09-09	2,253	2,299	2,252	2,299	25,800	2,299
2020-09-08	2,247	2,295	2,238	2,295	25,500	2,295
2020-09-07	2,218	2,247	2,215	2,247	15,000	2,247
2020-09-04	2,220	2,242	2,206	2,220	15,700	2,220
2020-09-03	2,230	2,244	2,216	2,241	18,300	2,241
2020-09-02	2,210	2,230	2,203	2,225	13,000	2,225
2020-09-01	2,189	2,210	2,171	2,204	22,800	2,204
2020-08-31	2,165	2,194	2,165	2,178	19,500	2,178
2020-08-28	2,195	2,195	2,127	2,142	32,100	2,142
2020-08-27	2,174	2,195	2,154	2,195	12,400	2,195
2020-08-26	2,169	2,171	2,155	2,161	8,900	2,161
2020-08-25	2,188	2,195	2,157	2,169	19,700	2,169
2020-08-24	2,145	2,180	2,143	2,172	19,600	2,172
2020-08-21	2,135	2,158	2,126	2,138	16,800	2,138
2020-08-20	2,143	2,155	2,125	2,130	22,100	2,130
2020-08-19	2,157	2,173	2,122	2,159	21,500	2,159
2020-08-18	2,144	2,171	2,122	2,166	39,100	2,166
2020-08-17	2,195	2,195	2,156	2,171	20,600	2,171
2020-08-14	2,192	2,200	2,180	2,194	19,400	2,194
2020-08-13	2,194	2,194	2,162	2,192	21,800	2,192
2020-08-12	2,141	2,195	2,141	2,195	23,200	2,195
2020-08-11	2,081	2,142	2,078	2,141	24,000	2,141
2020-08-07	2,117	2,117	2,074	2,081	29,400	2,081
2020-08-06	2,075	2,104	2,075	2,102	13,200	2,102
2020-08-05	2,101	2,122	2,069	2,086	31,200	2,086
2020-08-04	2,117	2,123	2,075	2,102	20,900	2,102
2020-08-03	2,050	2,090	2,050	2,081	25,400	2,081
2020-07-31	2,075	2,089	2,046	2,056	53,400	2,056
2020-07-30	2,120	2,177	2,074	2,080	212,300	2,080
2020-07-29	2,121	2,122	2,006	2,020	97,700	2,020
2020-07-28	2,188	2,207	2,140	2,166	30,200	2,166
2020-07-27	2,181	2,202	2,161	2,188	27,500	2,188
2020-07-22	2,258	2,258	2,181	2,181	30,400	2,181
2020-07-21	2,250	2,270	2,233	2,262	26,400	2,262
2020-07-20	2,172	2,265	2,161	2,254	37,300	2,254
2020-07-17	2,160	2,171	2,142	2,171	17,500	2,171
2020-07-16	2,174	2,175	2,151	2,163	20,800	2,163
2020-07-15	2,144	2,171	2,125	2,169	37,900	2,169
2020-07-14	2,183	2,183	2,110	2,126	43,500	2,126
2020-07-13	2,168	2,188	2,151	2,183	29,000	2,183
2020-07-10	2,233	2,233	2,148	2,149	44,300	2,149
2020-07-09	2,300	2,300	2,234	2,244	54,000	2,244
2020-07-08	2,200	2,280	2,195	2,273	80,400	2,273
2020-07-07	2,178	2,200	2,150	2,157	19,100	2,157
2020-07-06	2,180	2,203	2,166	2,189	21,500	2,189
2020-07-03	2,158	2,198	2,152	2,187	20,900	2,187
2020-07-02	2,152	2,189	2,149	2,155	24,200	2,155
2020-07-01	2,224	2,224	2,144	2,144	31,600	2,144
2020-06-30	2,221	2,240	2,194	2,230	27,000	2,230
2020-06-29	2,225	2,225	2,179	2,201	19,200	2,201
2020-06-26	2,214	2,219	2,182	2,219	19,100	2,219
2020-06-25	2,230	2,234	2,194	2,194	14,400	2,194
2020-06-24	2,188	2,226	2,185	2,215	24,700	2,215
2020-06-23	2,149	2,190	2,141	2,184	19,700	2,184
2020-06-22	2,125	2,155	2,116	2,149	9,300	2,149
2020-06-19	2,141	2,159	2,111	2,125	49,600	2,125
2020-06-18	2,154	2,169	2,136	2,153	24,100	2,153
2020-06-17	2,199	2,199	2,153	2,153	16,600	2,153
2020-06-16	2,206	2,214	2,173	2,202	29,700	2,202
2020-06-15	2,178	2,230	2,178	2,191	22,000	2,191
2020-06-12	2,167	2,200	2,152	2,178	25,400	2,178
2020-06-11	2,267	2,267	2,201	2,201	20,500	2,201
2020-06-10	2,227	2,271	2,222	2,267	20,900	2,267
2020-06-09	2,197	2,248	2,172	2,245	30,100	2,245
2020-06-08	2,177	2,190	2,166	2,190	17,300	2,190
2020-06-05	2,197	2,197	2,153	2,164	16,800	2,164
2020-06-04	2,199	2,199	2,170	2,190	14,100	2,190
2020-06-03	2,178	2,195	2,158	2,195	20,600	2,195
2020-06-02	2,167	2,179	2,160	2,177	13,900	2,177
2020-06-01	2,175	2,175	2,144	2,167	13,600	2,167
2020-05-29	2,180	2,183	2,153	2,172	24,100	2,172
2020-05-28	2,160	2,182	2,135	2,180	27,100	2,180
2020-05-27	2,141	2,152	2,097	2,152	23,400	2,152
2020-05-26	2,101	2,125	2,091	2,124	21,300	2,124
2020-05-25	2,098	2,098	2,070	2,081	8,600	2,081
2020-05-22	2,088	2,095	2,059	2,067	13,200	2,067
2020-05-21	2,083	2,089	2,066	2,088	14,300	2,088
2020-05-20	2,061	2,075	2,050	2,075	13,900	2,075
2020-05-19	2,074	2,080	2,050	2,061	27,300	2,061
2020-05-18	2,027	2,054	2,017	2,050	16,100	2,050
2020-05-15	2,028	2,039	1,995	2,038	23,600	2,038
2020-05-14	2,030	2,030	2,006	2,006	11,500	2,006
2020-05-13	2,006	2,030	1,993	2,022	14,800	2,022
2020-05-12	2,028	2,036	2,005	2,010	12,700	2,010
2020-05-11	1,980	2,027	1,977	2,024	23,600	2,024
2020-05-08	1,935	1,967	1,935	1,964	24,700	1,964
2020-05-07	1,949	1,970	1,914	1,922	42,500	1,922
2020-05-01	2,029	2,038	1,986	1,986	39,800	1,986
2020-04-30	2,035	2,040	2,009	2,026	40,700	2,026
2020-04-28	2,016	2,052	2,000	2,000	66,200	2,000
2020-04-27	2,088	2,106	2,071	2,086	12,200	2,086
2020-04-24	2,098	2,098	2,066	2,096	19,700	2,096
2020-04-23	2,073	2,082	2,053	2,078	29,400	2,078
2020-04-22	2,100	2,103	2,055	2,078	16,100	2,078
2020-04-21	2,127	2,127	2,063	2,103	15,200	2,103
2020-04-20	2,099	2,148	2,082	2,094	24,000	2,094
2020-04-17	2,120	2,143	2,075	2,099	24,600	2,099
2020-04-16	2,058	2,120	2,051	2,120	25,700	2,120
2020-04-15	2,039	2,074	2,033	2,040	46,600	2,040
2020-04-14	2,014	2,050	2,014	2,046	23,500	2,046
2020-04-13	2,001	2,041	1,993	2,014	28,400	2,014
2020-04-10	1,991	2,030	1,985	2,022	21,700	2,022
2020-04-09	2,036	2,049	1,969	2,012	30,200	2,012
2020-04-08	1,990	2,066	1,975	2,051	45,500	2,051
2020-04-07	2,000	2,028	1,959	1,999	34,200	1,999
2020-04-06	1,921	1,973	1,907	1,967	49,000	1,967
2020-04-03	1,939	1,999	1,937	1,950	34,600	1,950
2020-04-02	1,964	2,002	1,938	1,955	39,300	1,955
2020-04-01	2,062	2,062	1,986	2,000	33,200	2,000
2020-03-31	2,096	2,115	2,037	2,062	31,500	2,062
2020-03-30	2,040	2,093	2,015	2,092	57,600	2,092
2020-03-27	2,045	2,074	1,999	2,074	70,600	2,074
2020-03-26	1,949	1,998	1,892	1,994	51,000	1,994
2020-03-25	1,962	1,977	1,896	1,949	49,300	1,949
2020-03-24	1,938	1,955	1,874	1,914	44,100	1,914
2020-03-23	1,892	1,927	1,822	1,884	64,800	1,884
2020-03-19	1,833	1,945	1,833	1,932	67,100	1,932
2020-03-18	1,794	1,899	1,791	1,817	64,900	1,817
2020-03-17	1,602	1,785	1,589	1,769	63,600	1,769
2020-03-16	1,647	1,694	1,623	1,623	57,500	1,623
2020-03-13	1,637	1,644	1,560	1,607	77,700	1,607
2020-03-12	1,767	1,767	1,697	1,717	60,400	1,717
2020-03-11	1,810	1,846	1,792	1,794	33,600	1,794
2020-03-10	1,740	1,817	1,702	1,810	56,300	1,810
2020-03-09	1,890	1,890	1,785	1,803	63,300	1,803
2020-03-06	1,950	1,951	1,907	1,915	39,800	1,915
2020-03-05	2,006	2,010	1,970	1,976	31,900	1,976
2020-03-04	1,971	2,013	1,957	1,979	29,600	1,979
2020-03-03	2,062	2,062	1,974	1,977	61,700	1,977
2020-03-02	1,900	2,005	1,890	1,992	74,000	1,992
2020-02-28	1,995	1,996	1,909	1,916	92,800	1,916
2020-02-27	2,124	2,125	2,049	2,059	54,400	2,059
2020-02-26	2,150	2,150	2,098	2,120	42,100	2,120
2020-02-25	2,206	2,206	2,158	2,160	57,500	2,160
2020-02-21	2,293	2,296	2,253	2,256	32,500	2,256
2020-02-20	2,310	2,330	2,310	2,316	36,600	2,316
2020-02-19	2,308	2,342	2,308	2,323	55,400	2,323
2020-02-18	2,320	2,330	2,294	2,330	66,400	2,330
2020-02-17	2,301	2,334	2,287	2,334	78,400	2,334
2020-02-14	2,287	2,343	2,284	2,310	93,400	2,310
2020-02-13	2,273	2,273	2,234	2,261	35,000	2,261
2020-02-12	2,276	2,290	2,254	2,267	43,400	2,267
2020-02-10	2,288	2,292	2,271	2,275	42,900	2,275
2020-02-07	2,277	2,295	2,277	2,288	51,000	2,288
2020-02-06	2,241	2,285	2,241	2,278	82,300	2,278
2020-02-05	2,230	2,243	2,223	2,231	43,500	2,231
2020-02-04	2,177	2,234	2,177	2,233	91,200	2,233
2020-02-03	2,151	2,188	2,145	2,177	37,200	2,177
2020-01-31	2,167	2,193	2,165	2,186	49,800	2,186
2020-01-30	2,179	2,179	2,148	2,166	37,500	2,166
2020-01-29	2,156	2,180	2,156	2,180	34,500	2,180
2020-01-28	2,132	2,166	2,115	2,162	52,900	2,162
2020-01-27	2,140	2,140	2,112	2,136	37,000	2,136
2020-01-24	2,160	2,160	2,143	2,144	30,500	2,144
2020-01-23	2,152	2,159	2,141	2,159	34,400	2,159
2020-01-22	2,127	2,157	2,122	2,149	46,300	2,149
2020-01-21	2,126	2,134	2,121	2,123	19,200	2,123
2020-01-20	2,126	2,141	2,126	2,131	30,600	2,131
2020-01-17	2,159	2,159	2,135	2,139	23,100	2,139
2020-01-16	2,152	2,159	2,145	2,147	26,900	2,147
2020-01-15	2,155	2,159	2,145	2,155	51,500	2,155
2020-01-14	2,142	2,149	2,133	2,148	30,000	2,148
2020-01-10	2,137	2,145	2,130	2,141	23,000	2,141
2020-01-09	2,096	2,143	2,096	2,140	56,000	2,140
2020-01-08	2,101	2,108	2,059	2,081	59,900	2,081
2020-01-07	2,072	2,118	2,070	2,116	54,500	2,116
2020-01-06	2,093	2,105	2,075	2,082	65,800	2,082

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 [2020年度]

2211 (株)不二家の時系列データ [2020年度]