2211 (株)不二家の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,250	2,276	2,240	2,266	88,900	2,266
2021-12-29	2,270	2,270	2,240	2,250	344,200	2,250
2021-12-28	2,272	2,308	2,270	2,308	335,400	2,308
2021-12-27	2,306	2,308	2,290	2,292	165,800	2,292
2021-12-24	2,312	2,321	2,306	2,306	71,600	2,306
2021-12-23	2,318	2,318	2,307	2,308	63,900	2,308
2021-12-22	2,320	2,322	2,305	2,314	54,100	2,314
2021-12-21	2,323	2,323	2,310	2,319	63,600	2,319
2021-12-20	2,332	2,332	2,302	2,302	94,600	2,302
2021-12-17	2,338	2,341	2,320	2,324	120,900	2,324
2021-12-16	2,350	2,350	2,323	2,330	66,800	2,330
2021-12-15	2,333	2,347	2,331	2,335	51,900	2,335
2021-12-14	2,331	2,335	2,322	2,322	48,700	2,322
2021-12-13	2,326	2,332	2,311	2,318	76,400	2,318
2021-12-10	2,343	2,343	2,311	2,316	112,700	2,316
2021-12-09	2,363	2,363	2,334	2,342	164,900	2,342
2021-12-08	2,375	2,378	2,331	2,338	79,800	2,338
2021-12-07	2,334	2,373	2,322	2,367	88,200	2,367
2021-12-06	2,320	2,335	2,311	2,317	78,300	2,317
2021-12-03	2,257	2,296	2,257	2,296	54,400	2,296
2021-12-02	2,228	2,268	2,228	2,249	42,300	2,249
2021-12-01	2,230	2,248	2,225	2,234	36,400	2,234
2021-11-30	2,252	2,287	2,231	2,232	65,100	2,232
2021-11-29	2,245	2,260	2,230	2,239	79,800	2,239
2021-11-26	2,271	2,274	2,250	2,252	256,700	2,252
2021-11-25	2,284	2,293	2,263	2,263	43,500	2,263
2021-11-24	2,304	2,318	2,283	2,284	43,600	2,284
2021-11-22	2,289	2,312	2,280	2,303	46,900	2,303
2021-11-19	2,275	2,303	2,269	2,297	107,200	2,297
2021-11-18	2,298	2,331	2,262	2,273	75,600	2,273
2021-11-17	2,322	2,328	2,301	2,301	33,600	2,301
2021-11-16	2,320	2,322	2,306	2,312	26,400	2,312
2021-11-15	2,333	2,339	2,302	2,305	56,300	2,305
2021-11-12	2,319	2,335	2,318	2,334	77,000	2,334
2021-11-11	2,301	2,319	2,298	2,319	21,400	2,319
2021-11-10	2,300	2,313	2,288	2,311	25,700	2,311
2021-11-09	2,338	2,338	2,312	2,312	39,700	2,312
2021-11-08	2,366	2,371	2,336	2,343	49,800	2,343
2021-11-05	2,395	2,395	2,360	2,371	47,300	2,371
2021-11-04	2,400	2,400	2,378	2,397	29,700	2,397
2021-11-02	2,376	2,396	2,375	2,388	19,800	2,388
2021-11-01	2,367	2,394	2,361	2,391	39,700	2,391
2021-10-29	2,338	2,355	2,333	2,355	37,600	2,355
2021-10-28	2,332	2,358	2,324	2,329	47,900	2,329
2021-10-27	2,356	2,366	2,325	2,332	35,600	2,332
2021-10-26	2,400	2,420	2,338	2,346	129,400	2,346
2021-10-25	2,390	2,440	2,371	2,402	67,900	2,402
2021-10-22	2,383	2,400	2,373	2,393	35,700	2,393
2021-10-21	2,393	2,393	2,377	2,383	19,800	2,383
2021-10-20	2,400	2,407	2,392	2,393	16,300	2,393
2021-10-19	2,388	2,398	2,382	2,392	26,700	2,392
2021-10-18	2,386	2,389	2,375	2,389	17,800	2,389
2021-10-15	2,395	2,395	2,375	2,378	34,200	2,378
2021-10-14	2,364	2,380	2,360	2,380	17,300	2,380
2021-10-13	2,390	2,390	2,370	2,370	20,300	2,370
2021-10-12	2,403	2,403	2,382	2,382	18,300	2,382
2021-10-11	2,400	2,410	2,392	2,403	21,500	2,403
2021-10-08	2,364	2,408	2,364	2,387	26,500	2,387
2021-10-07	2,392	2,400	2,354	2,355	29,100	2,355
2021-10-06	2,409	2,425	2,381	2,386	23,500	2,386
2021-10-05	2,411	2,421	2,391	2,396	33,700	2,396
2021-10-04	2,403	2,450	2,403	2,448	40,200	2,448
2021-10-01	2,408	2,424	2,374	2,380	45,900	2,380
2021-09-30	2,424	2,450	2,421	2,434	25,500	2,434
2021-09-29	2,401	2,427	2,401	2,406	60,200	2,406
2021-09-28	2,450	2,451	2,411	2,451	28,000	2,451
2021-09-27	2,450	2,468	2,441	2,453	23,900	2,453
2021-09-24	2,441	2,463	2,418	2,456	41,100	2,456
2021-09-22	2,435	2,442	2,400	2,400	22,900	2,400
2021-09-21	2,430	2,470	2,423	2,436	31,100	2,436
2021-09-17	2,446	2,477	2,434	2,476	46,800	2,476
2021-09-16	2,444	2,446	2,417	2,442	22,400	2,442
2021-09-15	2,459	2,459	2,440	2,446	22,500	2,446
2021-09-14	2,449	2,462	2,431	2,462	40,500	2,462
2021-09-13	2,412	2,444	2,406	2,444	32,300	2,444
2021-09-10	2,387	2,412	2,383	2,412	25,300	2,412
2021-09-09	2,398	2,402	2,379	2,387	18,100	2,387
2021-09-08	2,395	2,423	2,387	2,398	43,200	2,398
2021-09-07	2,349	2,395	2,348	2,395	40,500	2,395
2021-09-06	2,352	2,354	2,338	2,344	14,400	2,344
2021-09-03	2,326	2,356	2,321	2,352	21,200	2,352
2021-09-02	2,350	2,354	2,318	2,318	10,200	2,318
2021-09-01	2,378	2,380	2,346	2,349	12,200	2,349
2021-08-31	2,360	2,378	2,350	2,378	19,800	2,378
2021-08-30	2,342	2,365	2,340	2,363	21,700	2,363
2021-08-27	2,312	2,331	2,311	2,331	9,800	2,331
2021-08-26	2,311	2,318	2,301	2,316	8,200	2,316
2021-08-25	2,328	2,332	2,310	2,310	12,500	2,310
2021-08-24	2,321	2,328	2,309	2,328	18,400	2,328
2021-08-23	2,272	2,321	2,272	2,313	39,300	2,313
2021-08-20	2,285	2,292	2,249	2,256	19,300	2,256
2021-08-19	2,262	2,284	2,260	2,279	13,200	2,279
2021-08-18	2,250	2,289	2,250	2,280	21,800	2,280
2021-08-17	2,234	2,270	2,234	2,256	19,500	2,256
2021-08-16	2,260	2,260	2,228	2,238	17,600	2,238
2021-08-13	2,250	2,265	2,239	2,265	16,700	2,265
2021-08-12	2,268	2,268	2,239	2,246	10,700	2,246
2021-08-11	2,241	2,250	2,234	2,249	12,900	2,249
2021-08-10	2,257	2,261	2,235	2,240	18,100	2,240
2021-08-06	2,235	2,260	2,235	2,256	20,000	2,256
2021-08-05	2,268	2,270	2,237	2,239	25,800	2,239
2021-08-04	2,290	2,290	2,252	2,268	30,000	2,268
2021-08-03	2,274	2,293	2,259	2,293	32,800	2,293
2021-08-02	2,256	2,292	2,235	2,291	51,100	2,291
2021-07-30	2,273	2,308	2,245	2,261	100,500	2,261
2021-07-29	2,221	2,249	2,192	2,229	152,900	2,229
2021-07-28	2,225	2,227	2,210	2,216	20,700	2,216
2021-07-27	2,208	2,235	2,208	2,229	33,200	2,229
2021-07-26	2,180	2,222	2,178	2,208	48,400	2,208
2021-07-21	2,150	2,151	2,130	2,144	26,200	2,144
2021-07-20	2,136	2,139	2,125	2,139	27,800	2,139
2021-07-19	2,159	2,160	2,141	2,145	29,400	2,145
2021-07-16	2,170	2,179	2,158	2,166	27,500	2,166
2021-07-15	2,223	2,228	2,171	2,174	36,800	2,174
2021-07-14	2,225	2,233	2,213	2,230	22,400	2,230
2021-07-13	2,199	2,227	2,195	2,225	40,400	2,225
2021-07-12	2,196	2,222	2,195	2,222	20,900	2,222
2021-07-09	2,195	2,210	2,154	2,183	92,200	2,183
2021-07-08	2,240	2,244	2,221	2,221	47,300	2,221
2021-07-07	2,209	2,239	2,199	2,237	27,500	2,237
2021-07-06	2,219	2,235	2,212	2,213	20,700	2,213
2021-07-05	2,200	2,240	2,195	2,215	45,700	2,215
2021-07-02	2,149	2,189	2,149	2,189	18,200	2,189
2021-07-01	2,150	2,177	2,144	2,146	32,800	2,146
2021-06-30	2,173	2,173	2,138	2,138	24,300	2,138
2021-06-29	2,165	2,170	2,132	2,161	36,500	2,161
2021-06-28	2,185	2,192	2,175	2,185	31,800	2,185
2021-06-25	2,179	2,191	2,174	2,185	17,100	2,185
2021-06-24	2,181	2,181	2,167	2,167	11,900	2,167
2021-06-23	2,189	2,191	2,171	2,183	20,200	2,183
2021-06-22	2,169	2,197	2,160	2,197	21,400	2,197
2021-06-21	2,151	2,160	2,130	2,142	36,300	2,142
2021-06-18	2,172	2,205	2,163	2,173	45,400	2,173
2021-06-17	2,163	2,169	2,156	2,160	16,800	2,160
2021-06-16	2,173	2,185	2,170	2,174	24,200	2,174
2021-06-15	2,184	2,187	2,171	2,179	19,700	2,179
2021-06-14	2,200	2,200	2,180	2,188	12,500	2,188
2021-06-11	2,191	2,204	2,182	2,182	24,600	2,182
2021-06-10	2,195	2,195	2,181	2,191	16,400	2,191
2021-06-09	2,181	2,197	2,181	2,191	16,900	2,191
2021-06-08	2,172	2,186	2,170	2,186	14,900	2,186
2021-06-07	2,168	2,172	2,153	2,172	20,200	2,172
2021-06-04	2,152	2,157	2,132	2,157	21,400	2,157
2021-06-03	2,120	2,150	2,115	2,147	32,800	2,147
2021-06-02	2,120	2,129	2,103	2,114	18,900	2,114
2021-06-01	2,111	2,122	2,104	2,120	14,800	2,120
2021-05-31	2,120	2,132	2,101	2,103	18,800	2,103
2021-05-28	2,107	2,124	2,099	2,120	22,800	2,120
2021-05-27	2,116	2,128	2,087	2,087	46,000	2,087
2021-05-26	2,120	2,130	2,115	2,119	14,200	2,119
2021-05-25	2,155	2,156	2,124	2,124	18,200	2,124
2021-05-24	2,131	2,147	2,125	2,138	12,000	2,138
2021-05-21	2,132	2,148	2,128	2,135	17,300	2,135
2021-05-20	2,121	2,154	2,121	2,143	21,100	2,143
2021-05-19	2,126	2,137	2,120	2,126	17,800	2,126
2021-05-18	2,150	2,160	2,125	2,132	44,200	2,132
2021-05-17	2,160	2,171	2,144	2,150	19,300	2,150
2021-05-14	2,133	2,170	2,133	2,160	21,900	2,160
2021-05-13	2,128	2,157	2,113	2,116	30,700	2,116
2021-05-12	2,156	2,169	2,127	2,136	33,800	2,136
2021-05-11	2,180	2,190	2,157	2,157	27,200	2,157
2021-05-10	2,149	2,181	2,142	2,180	26,500	2,180
2021-05-07	2,148	2,173	2,141	2,141	34,000	2,141
2021-05-06	2,158	2,185	2,145	2,145	32,900	2,145
2021-04-30	2,169	2,181	2,140	2,143	48,300	2,143
2021-04-28	2,150	2,205	2,145	2,169	74,400	2,169
2021-04-27	2,150	2,176	2,128	2,155	49,700	2,155
2021-04-26	2,190	2,192	2,166	2,166	28,200	2,166
2021-04-23	2,180	2,206	2,163	2,200	19,200	2,200
2021-04-22	2,190	2,210	2,182	2,184	23,700	2,184
2021-04-21	2,210	2,215	2,180	2,190	35,900	2,190
2021-04-20	2,211	2,231	2,210	2,211	22,700	2,211
2021-04-19	2,230	2,235	2,210	2,220	18,800	2,220
2021-04-16	2,219	2,229	2,214	2,227	9,700	2,227
2021-04-15	2,213	2,227	2,212	2,219	14,100	2,219
2021-04-14	2,205	2,217	2,200	2,213	25,100	2,213
2021-04-13	2,244	2,250	2,203	2,203	36,800	2,203
2021-04-12	2,213	2,249	2,213	2,244	19,700	2,244
2021-04-09	2,202	2,230	2,190	2,218	27,500	2,218
2021-04-08	2,245	2,245	2,200	2,200	53,900	2,200
2021-04-07	2,245	2,264	2,242	2,247	19,900	2,247
2021-04-06	2,258	2,279	2,236	2,237	30,800	2,237
2021-04-05	2,262	2,273	2,253	2,255	31,800	2,255
2021-04-02	2,261	2,275	2,260	2,262	14,700	2,262
2021-04-01	2,270	2,280	2,249	2,261	33,900	2,261
2021-03-31	2,307	2,318	2,269	2,269	30,900	2,269
2021-03-30	2,368	2,368	2,316	2,318	28,400	2,318
2021-03-29	2,352	2,378	2,345	2,368	44,500	2,368
2021-03-26	2,338	2,353	2,301	2,347	38,400	2,347
2021-03-25	2,302	2,323	2,296	2,303	45,400	2,303
2021-03-24	2,330	2,330	2,282	2,283	31,000	2,283
2021-03-23	2,352	2,365	2,335	2,336	28,700	2,336
2021-03-22	2,341	2,362	2,332	2,352	25,100	2,352
2021-03-19	2,349	2,369	2,341	2,369	37,200	2,369
2021-03-18	2,366	2,366	2,341	2,354	29,700	2,354
2021-03-17	2,321	2,367	2,315	2,366	41,400	2,366
2021-03-16	2,310	2,328	2,304	2,328	26,100	2,328
2021-03-15	2,294	2,325	2,294	2,325	24,000	2,325
2021-03-12	2,303	2,303	2,272	2,294	28,900	2,294
2021-03-11	2,305	2,319	2,297	2,309	27,700	2,309
2021-03-10	2,323	2,330	2,305	2,313	30,100	2,313
2021-03-09	2,289	2,318	2,272	2,311	32,200	2,311
2021-03-08	2,270	2,286	2,264	2,276	35,900	2,276
2021-03-05	2,250	2,282	2,242	2,276	32,100	2,276
2021-03-04	2,257	2,276	2,240	2,256	31,500	2,256
2021-03-03	2,274	2,288	2,264	2,280	21,900	2,280
2021-03-02	2,296	2,296	2,255	2,263	37,700	2,263
2021-03-01	2,262	2,315	2,262	2,309	42,900	2,309
2021-02-26	2,276	2,285	2,255	2,255	52,100	2,255
2021-02-25	2,283	2,293	2,268	2,276	21,400	2,276
2021-02-24	2,274	2,286	2,268	2,274	28,200	2,274
2021-02-22	2,321	2,321	2,278	2,278	21,600	2,278
2021-02-19	2,301	2,325	2,281	2,295	28,200	2,295
2021-02-18	2,344	2,344	2,300	2,301	33,100	2,301
2021-02-17	2,365	2,365	2,337	2,347	22,800	2,347
2021-02-16	2,404	2,404	2,370	2,373	28,300	2,373
2021-02-15	2,389	2,405	2,366	2,402	51,800	2,402
2021-02-12	2,401	2,409	2,380	2,385	33,700	2,385
2021-02-10	2,398	2,432	2,365	2,381	51,000	2,381
2021-02-09	2,390	2,390	2,353	2,367	22,500	2,367
2021-02-08	2,341	2,380	2,341	2,380	26,500	2,380
2021-02-05	2,344	2,355	2,336	2,352	21,600	2,352
2021-02-04	2,355	2,355	2,328	2,344	20,300	2,344
2021-02-03	2,340	2,366	2,337	2,355	36,900	2,355
2021-02-02	2,297	2,330	2,289	2,330	39,900	2,330
2021-02-01	2,261	2,297	2,261	2,292	24,800	2,292
2021-01-29	2,292	2,298	2,257	2,264	22,000	2,264
2021-01-28	2,250	2,297	2,246	2,288	46,200	2,288
2021-01-27	2,280	2,283	2,264	2,270	22,100	2,270
2021-01-26	2,240	2,270	2,225	2,270	34,900	2,270
2021-01-25	2,230	2,243	2,220	2,243	15,300	2,243
2021-01-22	2,214	2,232	2,211	2,224	46,900	2,224
2021-01-21	2,222	2,243	2,218	2,223	36,200	2,223
2021-01-20	2,250	2,250	2,213	2,225	37,000	2,225
2021-01-19	2,258	2,277	2,255	2,256	23,200	2,256
2021-01-18	2,270	2,274	2,260	2,265	21,100	2,265
2021-01-15	2,290	2,290	2,270	2,270	29,800	2,270
2021-01-14	2,276	2,290	2,263	2,286	43,300	2,286
2021-01-13	2,309	2,309	2,272	2,283	44,600	2,283
2021-01-12	2,317	2,323	2,305	2,321	28,400	2,321
2021-01-08	2,305	2,337	2,292	2,337	45,100	2,337
2021-01-07	2,314	2,325	2,300	2,300	35,900	2,300
2021-01-06	2,282	2,306	2,272	2,305	34,000	2,305
2021-01-05	2,280	2,291	2,272	2,279	42,500	2,279
2021-01-04	2,350	2,366	2,279	2,280	64,500	2,280

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 [2021年度]

2211 (株)不二家の時系列データ [2021年度]