1. HOME >
  2. 株価時系列 >
  3. 2211 >
  4. 2020年

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
2020-12-302,3612,3702,3402,35089,8002,350
2020-12-292,4002,4002,3322,377373,6002,377
2020-12-282,4642,4772,4072,420284,3002,420
2020-12-252,4462,4642,4452,45287,8002,452
2020-12-242,4512,4602,4452,45075,1002,450
2020-12-232,4352,4512,4262,44671,5002,446
2020-12-222,4292,4382,4132,42886,2002,428
2020-12-212,4782,4822,4162,43596,8002,435
2020-12-182,4712,4802,4512,46266,8002,462
2020-12-172,4742,4852,4542,46656,0002,466
2020-12-162,4892,4892,4422,45455,3002,454
2020-12-152,5292,5292,4712,47181,1002,471
2020-12-142,5552,5632,5232,52896,5002,528
2020-12-112,4852,5552,4852,555132,8002,555
2020-12-102,4632,4832,4622,47279,0002,472
2020-12-092,4442,4672,4302,462141,1002,462
2020-12-082,4152,4352,4102,43471,6002,434
2020-12-072,4342,4352,4062,41039,9002,410
2020-12-042,4432,4502,4032,431165,5002,431
2020-12-032,4092,4422,4092,43851,9002,438
2020-12-022,4002,4272,3842,40948,6002,409
2020-12-012,3842,3932,3702,38147,9002,381
2020-11-302,4172,4352,3642,364104,5002,364
2020-11-272,3962,4162,3842,401181,5002,401
2020-11-262,3822,3932,3732,38936,4002,389
2020-11-252,4312,4312,3822,38238,4002,382
2020-11-242,4342,4522,4142,41454,1002,414
2020-11-202,4342,4342,4162,42749,3002,427
2020-11-192,4302,4412,4032,43439,6002,434
2020-11-182,4342,4482,4162,43437,2002,434
2020-11-172,4752,4752,4332,43548,7002,435
2020-11-162,4532,4862,4512,47353,8002,473
2020-11-132,4672,4672,4362,45344,0002,453
2020-11-122,4582,4702,4312,47042,0002,470
2020-11-112,4442,4582,4152,45835,5002,458
2020-11-102,4502,4502,4002,42538,3002,425
2020-11-092,4092,4282,3962,42049,5002,420
2020-11-062,3862,4022,3642,39553,8002,395
2020-11-052,3532,3982,3392,38733,6002,387
2020-11-042,3672,3672,3322,34430,3002,344
2020-11-022,3152,3432,3152,33138,7002,331
2020-10-302,3432,3452,3022,32154,9002,321
2020-10-292,3702,3842,3532,35924,7002,359
2020-10-282,3832,3982,3672,37733,6002,377
2020-10-272,3392,4202,3072,40973,8002,409
2020-10-262,2922,3352,2922,30161,4002,301
2020-10-232,2492,2682,2372,25262,3002,252
2020-10-222,2892,2892,2482,25221,8002,252
2020-10-212,2812,3172,2812,29526,7002,295
2020-10-202,3302,3302,2812,28628,3002,286
2020-10-192,3122,3432,3112,32724,0002,327
2020-10-162,3502,3502,3152,32027,4002,320
2020-10-152,4012,4032,3532,35330,2002,353
2020-10-142,4162,4402,4042,40718,6002,407
2020-10-132,4232,4332,4072,41616,6002,416
2020-10-122,4352,4472,4112,42327,5002,423
2020-10-092,4292,4472,4192,44234,2002,442
2020-10-082,4182,4522,4182,42937,1002,429
2020-10-072,4192,4462,4192,42839,2002,428
2020-10-062,4462,4642,4312,43430,1002,434
2020-10-052,3702,4582,3702,45844,2002,458
2020-10-022,4302,4412,3692,36924,2002,369
2020-09-302,4732,4742,4072,40732,2002,407
2020-09-292,4802,4882,4362,48136,9002,481
2020-09-282,4242,4802,4202,47655,2002,476
2020-09-252,3992,4302,3892,41951,6002,419
2020-09-242,3802,3952,3592,37424,0002,374
2020-09-232,3782,3912,3642,38031,7002,380
2020-09-182,3642,3812,3412,38142,7002,381
2020-09-172,3522,3642,3382,36437,4002,364
2020-09-162,3272,3522,3212,35225,9002,352
2020-09-152,3372,3372,3022,30616,7002,306
2020-09-142,3252,3452,3092,33627,7002,336
2020-09-112,3002,3392,2852,31545,6002,315
2020-09-102,2962,2982,2772,29419,6002,294
2020-09-092,2532,2992,2522,29925,8002,299
2020-09-082,2472,2952,2382,29525,5002,295
2020-09-072,2182,2472,2152,24715,0002,247
2020-09-042,2202,2422,2062,22015,7002,220
2020-09-032,2302,2442,2162,24118,3002,241
2020-09-022,2102,2302,2032,22513,0002,225
2020-09-012,1892,2102,1712,20422,8002,204
2020-08-312,1652,1942,1652,17819,5002,178
2020-08-282,1952,1952,1272,14232,1002,142
2020-08-272,1742,1952,1542,19512,4002,195
2020-08-262,1692,1712,1552,1618,9002,161
2020-08-252,1882,1952,1572,16919,7002,169
2020-08-242,1452,1802,1432,17219,6002,172
2020-08-212,1352,1582,1262,13816,8002,138
2020-08-202,1432,1552,1252,13022,1002,130
2020-08-192,1572,1732,1222,15921,5002,159
2020-08-182,1442,1712,1222,16639,1002,166
2020-08-172,1952,1952,1562,17120,6002,171
2020-08-142,1922,2002,1802,19419,4002,194
2020-08-132,1942,1942,1622,19221,8002,192
2020-08-122,1412,1952,1412,19523,2002,195
2020-08-112,0812,1422,0782,14124,0002,141
2020-08-072,1172,1172,0742,08129,4002,081
2020-08-062,0752,1042,0752,10213,2002,102
2020-08-052,1012,1222,0692,08631,2002,086
2020-08-042,1172,1232,0752,10220,9002,102
2020-08-032,0502,0902,0502,08125,4002,081
2020-07-312,0752,0892,0462,05653,4002,056
2020-07-302,1202,1772,0742,080212,3002,080
2020-07-292,1212,1222,0062,02097,7002,020
2020-07-282,1882,2072,1402,16630,2002,166
2020-07-272,1812,2022,1612,18827,5002,188
2020-07-222,2582,2582,1812,18130,4002,181
2020-07-212,2502,2702,2332,26226,4002,262
2020-07-202,1722,2652,1612,25437,3002,254
2020-07-172,1602,1712,1422,17117,5002,171
2020-07-162,1742,1752,1512,16320,8002,163
2020-07-152,1442,1712,1252,16937,9002,169
2020-07-142,1832,1832,1102,12643,5002,126
2020-07-132,1682,1882,1512,18329,0002,183
2020-07-102,2332,2332,1482,14944,3002,149
2020-07-092,3002,3002,2342,24454,0002,244
2020-07-082,2002,2802,1952,27380,4002,273
2020-07-072,1782,2002,1502,15719,1002,157
2020-07-062,1802,2032,1662,18921,5002,189
2020-07-032,1582,1982,1522,18720,9002,187
2020-07-022,1522,1892,1492,15524,2002,155
2020-07-012,2242,2242,1442,14431,6002,144
2020-06-302,2212,2402,1942,23027,0002,230
2020-06-292,2252,2252,1792,20119,2002,201
2020-06-262,2142,2192,1822,21919,1002,219
2020-06-252,2302,2342,1942,19414,4002,194
2020-06-242,1882,2262,1852,21524,7002,215
2020-06-232,1492,1902,1412,18419,7002,184
2020-06-222,1252,1552,1162,1499,3002,149
2020-06-192,1412,1592,1112,12549,6002,125
2020-06-182,1542,1692,1362,15324,1002,153
2020-06-172,1992,1992,1532,15316,6002,153
2020-06-162,2062,2142,1732,20229,7002,202
2020-06-152,1782,2302,1782,19122,0002,191
2020-06-122,1672,2002,1522,17825,4002,178
2020-06-112,2672,2672,2012,20120,5002,201
2020-06-102,2272,2712,2222,26720,9002,267
2020-06-092,1972,2482,1722,24530,1002,245
2020-06-082,1772,1902,1662,19017,3002,190
2020-06-052,1972,1972,1532,16416,8002,164
2020-06-042,1992,1992,1702,19014,1002,190
2020-06-032,1782,1952,1582,19520,6002,195
2020-06-022,1672,1792,1602,17713,9002,177
2020-06-012,1752,1752,1442,16713,6002,167
2020-05-292,1802,1832,1532,17224,1002,172
2020-05-282,1602,1822,1352,18027,1002,180
2020-05-272,1412,1522,0972,15223,4002,152
2020-05-262,1012,1252,0912,12421,3002,124
2020-05-252,0982,0982,0702,0818,6002,081
2020-05-222,0882,0952,0592,06713,2002,067
2020-05-212,0832,0892,0662,08814,3002,088
2020-05-202,0612,0752,0502,07513,9002,075
2020-05-192,0742,0802,0502,06127,3002,061
2020-05-182,0272,0542,0172,05016,1002,050
2020-05-152,0282,0391,9952,03823,6002,038
2020-05-142,0302,0302,0062,00611,5002,006
2020-05-132,0062,0301,9932,02214,8002,022
2020-05-122,0282,0362,0052,01012,7002,010
2020-05-111,9802,0271,9772,02423,6002,024
2020-05-081,9351,9671,9351,96424,7001,964
2020-05-071,9491,9701,9141,92242,5001,922
2020-05-012,0292,0381,9861,98639,8001,986
2020-04-302,0352,0402,0092,02640,7002,026
2020-04-282,0162,0522,0002,00066,2002,000
2020-04-272,0882,1062,0712,08612,2002,086
2020-04-242,0982,0982,0662,09619,7002,096
2020-04-232,0732,0822,0532,07829,4002,078
2020-04-222,1002,1032,0552,07816,1002,078
2020-04-212,1272,1272,0632,10315,2002,103
2020-04-202,0992,1482,0822,09424,0002,094
2020-04-172,1202,1432,0752,09924,6002,099
2020-04-162,0582,1202,0512,12025,7002,120
2020-04-152,0392,0742,0332,04046,6002,040
2020-04-142,0142,0502,0142,04623,5002,046
2020-04-132,0012,0411,9932,01428,4002,014
2020-04-101,9912,0301,9852,02221,7002,022
2020-04-092,0362,0491,9692,01230,2002,012
2020-04-081,9902,0661,9752,05145,5002,051
2020-04-072,0002,0281,9591,99934,2001,999
2020-04-061,9211,9731,9071,96749,0001,967
2020-04-031,9391,9991,9371,95034,6001,950
2020-04-021,9642,0021,9381,95539,3001,955
2020-04-012,0622,0621,9862,00033,2002,000
2020-03-312,0962,1152,0372,06231,5002,062
2020-03-302,0402,0932,0152,09257,6002,092
2020-03-272,0452,0741,9992,07470,6002,074
2020-03-261,9491,9981,8921,99451,0001,994
2020-03-251,9621,9771,8961,94949,3001,949
2020-03-241,9381,9551,8741,91444,1001,914
2020-03-231,8921,9271,8221,88464,8001,884
2020-03-191,8331,9451,8331,93267,1001,932
2020-03-181,7941,8991,7911,81764,9001,817
2020-03-171,6021,7851,5891,76963,6001,769
2020-03-161,6471,6941,6231,62357,5001,623
2020-03-131,6371,6441,5601,60777,7001,607
2020-03-121,7671,7671,6971,71760,4001,717
2020-03-111,8101,8461,7921,79433,6001,794
2020-03-101,7401,8171,7021,81056,3001,810
2020-03-091,8901,8901,7851,80363,3001,803
2020-03-061,9501,9511,9071,91539,8001,915
2020-03-052,0062,0101,9701,97631,9001,976
2020-03-041,9712,0131,9571,97929,6001,979
2020-03-032,0622,0621,9741,97761,7001,977
2020-03-021,9002,0051,8901,99274,0001,992
2020-02-281,9951,9961,9091,91692,8001,916
2020-02-272,1242,1252,0492,05954,4002,059
2020-02-262,1502,1502,0982,12042,1002,120
2020-02-252,2062,2062,1582,16057,5002,160
2020-02-212,2932,2962,2532,25632,5002,256
2020-02-202,3102,3302,3102,31636,6002,316
2020-02-192,3082,3422,3082,32355,4002,323
2020-02-182,3202,3302,2942,33066,4002,330
2020-02-172,3012,3342,2872,33478,4002,334
2020-02-142,2872,3432,2842,31093,4002,310
2020-02-132,2732,2732,2342,26135,0002,261
2020-02-122,2762,2902,2542,26743,4002,267
2020-02-102,2882,2922,2712,27542,9002,275
2020-02-072,2772,2952,2772,28851,0002,288
2020-02-062,2412,2852,2412,27882,3002,278
2020-02-052,2302,2432,2232,23143,5002,231
2020-02-042,1772,2342,1772,23391,2002,233
2020-02-032,1512,1882,1452,17737,2002,177
2020-01-312,1672,1932,1652,18649,8002,186
2020-01-302,1792,1792,1482,16637,5002,166
2020-01-292,1562,1802,1562,18034,5002,180
2020-01-282,1322,1662,1152,16252,9002,162
2020-01-272,1402,1402,1122,13637,0002,136
2020-01-242,1602,1602,1432,14430,5002,144
2020-01-232,1522,1592,1412,15934,4002,159
2020-01-222,1272,1572,1222,14946,3002,149
2020-01-212,1262,1342,1212,12319,2002,123
2020-01-202,1262,1412,1262,13130,6002,131
2020-01-172,1592,1592,1352,13923,1002,139
2020-01-162,1522,1592,1452,14726,9002,147
2020-01-152,1552,1592,1452,15551,5002,155
2020-01-142,1422,1492,1332,14830,0002,148
2020-01-102,1372,1452,1302,14123,0002,141
2020-01-092,0962,1432,0962,14056,0002,140
2020-01-082,1012,1082,0592,08159,9002,081
2020-01-072,0722,1182,0702,11654,5002,116
2020-01-062,0932,1052,0752,08265,8002,082

分割・併合履歴 ： [2017-06-28]1株→0.1株