2211 (株)不二家の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,531	2,552	2,520	2,533	102,200	2,533
2022-12-29	2,562	2,564	2,507	2,550	289,400	2,550
2022-12-28	2,616	2,618	2,575	2,614	343,500	2,614
2022-12-27	2,599	2,613	2,597	2,603	88,400	2,603
2022-12-26	2,620	2,620	2,584	2,598	146,100	2,598
2022-12-23	2,607	2,619	2,604	2,613	53,100	2,613
2022-12-22	2,601	2,615	2,591	2,615	57,200	2,615
2022-12-21	2,580	2,601	2,574	2,601	56,100	2,601
2022-12-20	2,595	2,606	2,570	2,584	71,900	2,584
2022-12-19	2,585	2,598	2,585	2,590	63,300	2,590
2022-12-16	2,586	2,603	2,581	2,593	84,300	2,593
2022-12-15	2,611	2,619	2,588	2,592	109,500	2,592
2022-12-14	2,619	2,625	2,611	2,625	55,000	2,625
2022-12-13	2,600	2,618	2,594	2,609	64,100	2,609
2022-12-12	2,593	2,599	2,577	2,580	83,800	2,580
2022-12-09	2,573	2,595	2,571	2,590	131,100	2,590
2022-12-08	2,605	2,613	2,593	2,598	62,600	2,598
2022-12-07	2,567	2,607	2,560	2,602	46,400	2,602
2022-12-06	2,571	2,593	2,569	2,589	48,400	2,589
2022-12-05	2,590	2,590	2,568	2,584	37,800	2,584
2022-12-02	2,602	2,605	2,563	2,593	77,100	2,593
2022-12-01	2,631	2,633	2,614	2,614	45,600	2,614
2022-11-30	2,634	2,663	2,633	2,633	52,200	2,633
2022-11-29	2,653	2,664	2,640	2,640	53,700	2,640
2022-11-28	2,675	2,675	2,652	2,674	43,300	2,674
2022-11-25	2,680	2,694	2,670	2,681	71,200	2,681
2022-11-24	2,710	2,725	2,687	2,694	70,600	2,694
2022-11-22	2,675	2,715	2,674	2,715	63,600	2,715
2022-11-21	2,662	2,686	2,662	2,676	39,700	2,676
2022-11-18	2,636	2,659	2,626	2,659	111,000	2,659
2022-11-17	2,600	2,644	2,595	2,637	62,500	2,637
2022-11-16	2,577	2,586	2,567	2,577	42,700	2,577
2022-11-15	2,588	2,606	2,561	2,567	53,900	2,567
2022-11-14	2,611	2,611	2,584	2,591	56,000	2,591
2022-11-11	2,650	2,655	2,600	2,611	182,800	2,611
2022-11-10	2,613	2,638	2,607	2,635	26,200	2,635
2022-11-09	2,619	2,646	2,615	2,615	41,100	2,615
2022-11-08	2,585	2,620	2,575	2,619	60,600	2,619
2022-11-07	2,572	2,585	2,560	2,581	54,400	2,581
2022-11-04	2,551	2,580	2,549	2,556	203,800	2,556
2022-11-02	2,570	2,586	2,565	2,569	31,600	2,569
2022-11-01	2,563	2,589	2,563	2,581	36,900	2,581
2022-10-31	2,548	2,570	2,536	2,555	56,100	2,555
2022-10-28	2,495	2,544	2,491	2,533	205,200	2,533
2022-10-27	2,550	2,550	2,488	2,495	77,200	2,495
2022-10-26	2,580	2,605	2,547	2,550	80,800	2,550
2022-10-25	2,518	2,580	2,495	2,580	136,400	2,580
2022-10-24	2,540	2,540	2,482	2,482	59,200	2,482
2022-10-21	2,536	2,548	2,522	2,522	54,100	2,522
2022-10-20	2,513	2,543	2,513	2,536	31,300	2,536
2022-10-19	2,520	2,538	2,513	2,513	31,200	2,513
2022-10-18	2,510	2,531	2,505	2,517	47,200	2,517
2022-10-17	2,486	2,512	2,484	2,484	40,800	2,484
2022-10-14	2,478	2,502	2,466	2,493	75,500	2,493
2022-10-13	2,422	2,455	2,415	2,446	33,900	2,446
2022-10-12	2,409	2,433	2,408	2,422	22,500	2,422
2022-10-11	2,410	2,432	2,403	2,405	33,300	2,405
2022-10-07	2,436	2,446	2,425	2,425	33,100	2,425
2022-10-06	2,446	2,459	2,446	2,454	21,000	2,454
2022-10-05	2,464	2,475	2,420	2,434	44,900	2,434
2022-10-04	2,419	2,463	2,419	2,457	38,700	2,457
2022-10-03	2,417	2,423	2,403	2,419	22,800	2,419
2022-09-30	2,460	2,461	2,438	2,444	31,800	2,444
2022-09-29	2,433	2,469	2,430	2,464	37,300	2,464
2022-09-28	2,435	2,439	2,408	2,439	26,200	2,439
2022-09-27	2,410	2,437	2,409	2,424	24,100	2,424
2022-09-26	2,430	2,431	2,406	2,408	26,400	2,408
2022-09-22	2,410	2,434	2,399	2,431	24,400	2,431
2022-09-21	2,421	2,421	2,398	2,400	14,100	2,400
2022-09-20	2,386	2,433	2,386	2,430	38,800	2,430
2022-09-16	2,381	2,389	2,366	2,370	14,900	2,370
2022-09-15	2,380	2,390	2,375	2,384	13,100	2,384
2022-09-14	2,382	2,391	2,374	2,380	16,000	2,380
2022-09-13	2,382	2,392	2,374	2,391	11,300	2,391
2022-09-12	2,384	2,384	2,376	2,382	9,700	2,382
2022-09-09	2,356	2,385	2,356	2,372	19,500	2,372
2022-09-08	2,365	2,381	2,360	2,381	20,700	2,381
2022-09-07	2,354	2,358	2,336	2,346	18,400	2,346
2022-09-06	2,345	2,373	2,345	2,354	26,600	2,354
2022-09-05	2,360	2,360	2,345	2,345	15,000	2,345
2022-09-02	2,363	2,373	2,359	2,367	15,200	2,367
2022-09-01	2,380	2,385	2,361	2,361	16,000	2,361
2022-08-31	2,386	2,386	2,375	2,380	13,100	2,380
2022-08-30	2,373	2,382	2,362	2,382	12,200	2,382
2022-08-29	2,356	2,364	2,346	2,358	22,700	2,358
2022-08-26	2,389	2,396	2,366	2,366	13,500	2,366
2022-08-25	2,370	2,378	2,360	2,378	14,600	2,378
2022-08-24	2,364	2,364	2,349	2,350	18,800	2,350
2022-08-23	2,383	2,383	2,365	2,365	9,300	2,365
2022-08-22	2,370	2,389	2,366	2,387	7,700	2,387
2022-08-19	2,404	2,404	2,381	2,381	11,700	2,381
2022-08-18	2,394	2,408	2,393	2,395	9,600	2,395
2022-08-17	2,396	2,407	2,394	2,405	14,200	2,405
2022-08-16	2,385	2,395	2,384	2,391	13,900	2,391
2022-08-15	2,382	2,384	2,368	2,380	16,100	2,380
2022-08-12	2,365	2,378	2,356	2,376	28,500	2,376
2022-08-10	2,332	2,345	2,327	2,345	11,800	2,345
2022-08-09	2,357	2,370	2,330	2,337	22,500	2,337
2022-08-08	2,362	2,362	2,344	2,356	25,200	2,356
2022-08-05	2,350	2,362	2,350	2,362	19,100	2,362
2022-08-04	2,379	2,379	2,351	2,352	15,700	2,352
2022-08-03	2,379	2,380	2,360	2,369	14,300	2,369
2022-08-02	2,396	2,403	2,372	2,379	21,200	2,379
2022-08-01	2,400	2,405	2,395	2,405	17,400	2,405
2022-07-29	2,413	2,413	2,387	2,391	17,000	2,391
2022-07-28	2,402	2,415	2,380	2,404	32,100	2,404
2022-07-27	2,424	2,430	2,404	2,404	24,300	2,404
2022-07-26	2,444	2,444	2,396	2,424	72,300	2,424
2022-07-25	2,478	2,502	2,465	2,484	48,700	2,484
2022-07-22	2,449	2,465	2,444	2,461	27,400	2,461
2022-07-21	2,439	2,450	2,425	2,449	21,500	2,449
2022-07-20	2,410	2,430	2,402	2,428	21,200	2,428
2022-07-19	2,420	2,420	2,383	2,395	17,800	2,395
2022-07-15	2,426	2,429	2,401	2,418	12,100	2,418
2022-07-14	2,423	2,445	2,413	2,413	13,500	2,413
2022-07-13	2,427	2,427	2,412	2,427	12,000	2,427
2022-07-12	2,425	2,439	2,413	2,419	12,900	2,419
2022-07-11	2,415	2,448	2,400	2,443	21,200	2,443
2022-07-08	2,427	2,432	2,394	2,401	31,700	2,401
2022-07-07	2,411	2,440	2,404	2,440	25,100	2,440
2022-07-06	2,380	2,401	2,380	2,400	12,000	2,400
2022-07-05	2,405	2,412	2,392	2,392	13,200	2,392
2022-07-04	2,384	2,405	2,377	2,405	13,600	2,405
2022-07-01	2,399	2,412	2,354	2,365	18,700	2,365
2022-06-30	2,396	2,411	2,378	2,403	31,000	2,403
2022-06-29	2,357	2,396	2,354	2,390	38,600	2,390
2022-06-28	2,341	2,382	2,341	2,382	24,300	2,382
2022-06-27	2,350	2,355	2,338	2,347	14,500	2,347
2022-06-24	2,357	2,357	2,335	2,349	15,000	2,349
2022-06-23	2,310	2,356	2,310	2,340	22,700	2,340
2022-06-22	2,314	2,318	2,305	2,305	10,700	2,305
2022-06-21	2,301	2,312	2,294	2,308	17,200	2,308
2022-06-20	2,337	2,337	2,300	2,301	13,400	2,301
2022-06-17	2,273	2,327	2,265	2,318	16,600	2,318
2022-06-16	2,267	2,299	2,267	2,299	13,600	2,299
2022-06-15	2,294	2,299	2,265	2,265	29,800	2,265
2022-06-14	2,310	2,320	2,294	2,298	30,600	2,298
2022-06-13	2,315	2,336	2,312	2,323	17,600	2,323
2022-06-10	2,330	2,332	2,317	2,317	31,700	2,317
2022-06-09	2,362	2,365	2,343	2,345	15,200	2,345
2022-06-08	2,352	2,364	2,347	2,360	16,100	2,360
2022-06-07	2,348	2,366	2,340	2,340	17,400	2,340
2022-06-06	2,329	2,342	2,320	2,340	17,000	2,340
2022-06-03	2,337	2,343	2,330	2,334	15,800	2,334
2022-06-02	2,369	2,369	2,323	2,333	28,500	2,333
2022-06-01	2,358	2,377	2,343	2,377	20,400	2,377
2022-05-31	2,395	2,395	2,340	2,342	41,200	2,342
2022-05-30	2,379	2,417	2,366	2,417	53,700	2,417
2022-05-27	2,355	2,369	2,342	2,369	23,600	2,369
2022-05-26	2,363	2,371	2,350	2,351	15,100	2,351
2022-05-25	2,375	2,380	2,357	2,357	14,600	2,357
2022-05-24	2,385	2,385	2,358	2,362	14,800	2,362
2022-05-23	2,400	2,403	2,376	2,385	24,300	2,385
2022-05-20	2,383	2,396	2,378	2,385	12,400	2,385
2022-05-19	2,382	2,398	2,368	2,389	10,700	2,389
2022-05-18	2,404	2,407	2,385	2,392	11,300	2,392
2022-05-17	2,426	2,437	2,399	2,400	15,600	2,400
2022-05-16	2,419	2,420	2,393	2,416	27,300	2,416
2022-05-13	2,396	2,425	2,377	2,417	22,500	2,417
2022-05-12	2,380	2,406	2,374	2,384	19,000	2,384
2022-05-11	2,369	2,405	2,369	2,395	14,400	2,395
2022-05-10	2,368	2,398	2,357	2,380	15,300	2,380
2022-05-09	2,427	2,427	2,375	2,375	21,100	2,375
2022-05-06	2,425	2,440	2,402	2,431	28,400	2,431
2022-05-02	2,410	2,424	2,394	2,411	28,500	2,411
2022-04-28	2,370	2,408	2,368	2,401	27,300	2,401
2022-04-27	2,396	2,396	2,348	2,368	76,400	2,368
2022-04-26	2,404	2,425	2,377	2,393	50,100	2,393
2022-04-25	2,364	2,402	2,364	2,381	45,000	2,381
2022-04-22	2,339	2,370	2,338	2,365	34,000	2,365
2022-04-21	2,363	2,388	2,352	2,364	24,400	2,364
2022-04-20	2,340	2,372	2,337	2,363	24,200	2,363
2022-04-19	2,350	2,359	2,340	2,340	15,400	2,340
2022-04-18	2,370	2,370	2,331	2,349	23,800	2,349
2022-04-15	2,390	2,403	2,376	2,377	14,800	2,377
2022-04-14	2,391	2,400	2,376	2,394	20,100	2,394
2022-04-13	2,375	2,388	2,368	2,375	21,000	2,375
2022-04-12	2,386	2,408	2,376	2,380	17,500	2,380
2022-04-11	2,400	2,419	2,398	2,409	22,700	2,409
2022-04-08	2,422	2,430	2,387	2,397	31,100	2,397
2022-04-07	2,404	2,418	2,383	2,393	34,400	2,393
2022-04-06	2,467	2,467	2,409	2,413	27,600	2,413
2022-04-05	2,485	2,488	2,459	2,460	22,800	2,460
2022-04-04	2,474	2,477	2,457	2,467	19,200	2,467
2022-04-01	2,422	2,467	2,412	2,465	32,700	2,465
2022-03-31	2,458	2,477	2,435	2,435	26,900	2,435
2022-03-30	2,495	2,495	2,460	2,477	31,000	2,477
2022-03-29	2,486	2,492	2,463	2,487	31,200	2,487
2022-03-28	2,506	2,506	2,473	2,496	26,200	2,496
2022-03-25	2,481	2,489	2,465	2,475	17,600	2,475
2022-03-24	2,489	2,490	2,461	2,463	22,800	2,463
2022-03-23	2,475	2,515	2,471	2,502	29,400	2,502
2022-03-22	2,490	2,507	2,462	2,475	32,100	2,475
2022-03-18	2,513	2,521	2,484	2,494	44,700	2,494
2022-03-17	2,508	2,524	2,500	2,524	38,100	2,524
2022-03-16	2,525	2,527	2,501	2,508	31,000	2,508
2022-03-15	2,505	2,543	2,490	2,527	34,100	2,527
2022-03-14	2,511	2,520	2,485	2,508	21,200	2,508
2022-03-11	2,466	2,508	2,466	2,507	28,500	2,507
2022-03-10	2,457	2,509	2,445	2,503	43,800	2,503
2022-03-09	2,459	2,474	2,407	2,421	65,400	2,421
2022-03-08	2,506	2,520	2,474	2,488	47,900	2,488
2022-03-07	2,516	2,526	2,485	2,515	67,300	2,515
2022-03-04	2,525	2,540	2,517	2,531	33,900	2,531
2022-03-03	2,538	2,550	2,526	2,540	33,600	2,540
2022-03-02	2,533	2,548	2,511	2,527	44,000	2,527
2022-03-01	2,555	2,560	2,533	2,533	41,200	2,533
2022-02-28	2,468	2,566	2,451	2,554	100,000	2,554
2022-02-25	2,534	2,543	2,440	2,470	110,700	2,470
2022-02-24	2,484	2,541	2,480	2,533	78,400	2,533
2022-02-22	2,505	2,510	2,485	2,507	33,700	2,507
2022-02-21	2,480	2,536	2,468	2,517	70,800	2,517
2022-02-18	2,446	2,498	2,426	2,494	58,300	2,494
2022-02-17	2,483	2,498	2,465	2,491	80,200	2,491
2022-02-16	2,418	2,486	2,418	2,484	155,000	2,484
2022-02-15	2,329	2,428	2,318	2,428	258,900	2,428
2022-02-14	2,275	2,301	2,261	2,282	48,000	2,282
2022-02-10	2,286	2,295	2,272	2,295	23,200	2,295
2022-02-09	2,310	2,310	2,281	2,286	20,600	2,286
2022-02-08	2,290	2,302	2,280	2,301	24,200	2,301
2022-02-07	2,278	2,293	2,263	2,279	27,900	2,279
2022-02-04	2,270	2,276	2,252	2,274	15,200	2,274
2022-02-03	2,279	2,279	2,263	2,265	19,700	2,265
2022-02-02	2,265	2,280	2,250	2,269	23,700	2,269
2022-02-01	2,269	2,273	2,247	2,247	26,400	2,247
2022-01-31	2,244	2,270	2,237	2,269	18,100	2,269
2022-01-28	2,224	2,253	2,221	2,239	26,900	2,239
2022-01-27	2,256	2,256	2,201	2,215	27,400	2,215
2022-01-26	2,245	2,268	2,242	2,256	25,600	2,256
2022-01-25	2,225	2,248	2,203	2,245	31,500	2,245
2022-01-24	2,200	2,233	2,200	2,225	33,200	2,225
2022-01-21	2,181	2,217	2,178	2,212	24,000	2,212
2022-01-20	2,180	2,205	2,179	2,192	36,000	2,192
2022-01-19	2,214	2,214	2,163	2,164	56,300	2,164
2022-01-18	2,232	2,235	2,216	2,223	52,100	2,223
2022-01-17	2,259	2,259	2,220	2,226	27,900	2,226
2022-01-14	2,273	2,279	2,227	2,246	58,400	2,246
2022-01-13	2,286	2,297	2,267	2,268	26,000	2,268
2022-01-12	2,287	2,302	2,280	2,300	19,400	2,300
2022-01-11	2,315	2,315	2,274	2,286	30,500	2,286
2022-01-07	2,314	2,318	2,300	2,315	38,000	2,315
2022-01-06	2,300	2,314	2,289	2,307	46,500	2,307
2022-01-05	2,295	2,312	2,279	2,305	66,200	2,305
2022-01-04	2,276	2,296	2,265	2,294	77,600	2,294

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 [2022年度]

2211 (株)不二家の時系列データ [2022年度]