2211 (株)不二家の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,435	2,451	2,423	2,432	151,100	2,432
2023-12-28	2,478	2,490	2,451	2,466	419,800	2,466
2023-12-27	2,535	2,550	2,530	2,543	346,900	2,543
2023-12-26	2,525	2,537	2,522	2,537	96,800	2,537
2023-12-25	2,517	2,525	2,517	2,525	92,700	2,525
2023-12-22	2,515	2,517	2,507	2,515	55,500	2,515
2023-12-21	2,485	2,518	2,484	2,515	82,500	2,515
2023-12-20	2,485	2,493	2,480	2,490	39,800	2,490
2023-12-19	2,460	2,475	2,451	2,471	55,600	2,471
2023-12-18	2,451	2,459	2,433	2,451	116,200	2,451
2023-12-15	2,500	2,500	2,463	2,469	136,400	2,469
2023-12-14	2,494	2,506	2,487	2,497	101,100	2,497
2023-12-13	2,513	2,513	2,486	2,492	100,400	2,492
2023-12-12	2,513	2,513	2,501	2,507	54,100	2,507
2023-12-11	2,507	2,510	2,495	2,501	76,200	2,501
2023-12-08	2,505	2,513	2,487	2,495	193,700	2,495
2023-12-07	2,510	2,521	2,507	2,515	69,700	2,515
2023-12-06	2,500	2,523	2,500	2,520	67,600	2,520
2023-12-05	2,496	2,518	2,496	2,507	39,900	2,507
2023-12-04	2,502	2,502	2,478	2,496	64,100	2,496
2023-12-01	2,500	2,512	2,497	2,499	47,800	2,499
2023-11-30	2,515	2,518	2,498	2,501	85,700	2,501
2023-11-29	2,518	2,526	2,516	2,521	56,000	2,521
2023-11-28	2,510	2,515	2,501	2,515	38,100	2,515
2023-11-27	2,540	2,545	2,492	2,504	92,100	2,504
2023-11-24	2,550	2,550	2,537	2,538	78,100	2,538
2023-11-22	2,530	2,547	2,530	2,541	44,500	2,541
2023-11-21	2,539	2,546	2,525	2,535	44,400	2,535
2023-11-20	2,533	2,544	2,530	2,538	50,200	2,538
2023-11-17	2,520	2,534	2,513	2,534	37,600	2,534
2023-11-16	2,514	2,523	2,505	2,511	32,500	2,511
2023-11-15	2,490	2,527	2,490	2,520	60,500	2,520
2023-11-14	2,495	2,502	2,490	2,491	32,400	2,491
2023-11-13	2,498	2,501	2,489	2,494	45,400	2,494
2023-11-10	2,483	2,504	2,470	2,499	87,400	2,499
2023-11-09	2,478	2,480	2,461	2,474	96,100	2,474
2023-11-08	2,469	2,477	2,456	2,467	93,900	2,467
2023-11-07	2,513	2,513	2,469	2,469	96,600	2,469
2023-11-06	2,513	2,519	2,491	2,491	108,700	2,491
2023-11-02	2,511	2,520	2,490	2,503	78,600	2,503
2023-11-01	2,525	2,525	2,494	2,512	84,100	2,512
2023-10-31	2,447	2,494	2,440	2,494	96,800	2,494
2023-10-30	2,450	2,464	2,419	2,436	115,900	2,436
2023-10-27	2,469	2,474	2,454	2,467	83,600	2,467
2023-10-26	2,433	2,458	2,433	2,451	63,900	2,451
2023-10-25	2,382	2,452	2,377	2,433	153,100	2,433
2023-10-24	2,456	2,468	2,432	2,459	99,900	2,459
2023-10-23	2,467	2,480	2,461	2,463	54,800	2,463
2023-10-20	2,477	2,477	2,464	2,467	48,100	2,467
2023-10-19	2,445	2,476	2,445	2,470	38,600	2,470
2023-10-18	2,445	2,466	2,442	2,458	41,200	2,458
2023-10-17	2,469	2,469	2,439	2,451	43,000	2,451
2023-10-16	2,489	2,489	2,445	2,450	71,000	2,450
2023-10-13	2,485	2,488	2,461	2,471	60,000	2,471
2023-10-12	2,511	2,517	2,484	2,496	80,200	2,496
2023-10-11	2,532	2,532	2,508	2,511	54,900	2,511
2023-10-10	2,540	2,547	2,532	2,540	54,400	2,540
2023-10-06	2,529	2,540	2,523	2,529	56,500	2,529
2023-10-05	2,488	2,534	2,488	2,527	40,600	2,527
2023-10-04	2,500	2,510	2,482	2,482	62,100	2,482
2023-10-03	2,501	2,535	2,501	2,517	53,500	2,517
2023-10-02	2,550	2,560	2,511	2,512	59,300	2,512
2023-09-29	2,550	2,556	2,537	2,544	40,700	2,544
2023-09-28	2,546	2,549	2,526	2,537	42,800	2,537
2023-09-27	2,530	2,547	2,515	2,546	49,600	2,546
2023-09-26	2,530	2,544	2,526	2,530	34,000	2,530
2023-09-25	2,530	2,546	2,523	2,541	32,200	2,541
2023-09-22	2,512	2,533	2,510	2,528	39,300	2,528
2023-09-21	2,525	2,533	2,512	2,520	36,700	2,520
2023-09-20	2,525	2,530	2,504	2,509	50,100	2,509
2023-09-19	2,511	2,525	2,505	2,525	38,400	2,525
2023-09-15	2,490	2,510	2,490	2,504	50,000	2,504
2023-09-14	2,509	2,513	2,491	2,497	26,000	2,497
2023-09-13	2,511	2,514	2,505	2,509	27,300	2,509
2023-09-12	2,487	2,510	2,484	2,510	38,300	2,510
2023-09-11	2,488	2,493	2,476	2,485	20,300	2,485
2023-09-08	2,480	2,490	2,467	2,472	43,100	2,472
2023-09-07	2,475	2,495	2,475	2,490	33,600	2,490
2023-09-06	2,477	2,479	2,470	2,475	26,100	2,475
2023-09-05	2,471	2,475	2,465	2,473	26,000	2,473
2023-09-04	2,468	2,477	2,463	2,477	22,400	2,477
2023-09-01	2,468	2,469	2,460	2,464	24,300	2,464
2023-08-31	2,455	2,468	2,453	2,464	46,000	2,464
2023-08-30	2,453	2,460	2,450	2,452	18,800	2,452
2023-08-29	2,456	2,462	2,450	2,453	21,100	2,453
2023-08-28	2,451	2,460	2,448	2,456	18,900	2,456
2023-08-25	2,450	2,457	2,431	2,446	33,700	2,446
2023-08-24	2,431	2,456	2,431	2,451	35,700	2,451
2023-08-23	2,437	2,443	2,431	2,439	24,900	2,439
2023-08-22	2,415	2,444	2,414	2,444	19,300	2,444
2023-08-21	2,415	2,432	2,415	2,423	14,800	2,423
2023-08-18	2,420	2,430	2,410	2,410	20,900	2,410
2023-08-17	2,426	2,429	2,414	2,423	20,700	2,423
2023-08-16	2,443	2,443	2,425	2,433	21,600	2,433
2023-08-15	2,448	2,452	2,442	2,443	22,000	2,443
2023-08-14	2,448	2,460	2,448	2,460	22,600	2,460
2023-08-10	2,450	2,453	2,440	2,446	23,600	2,446
2023-08-09	2,445	2,452	2,429	2,450	22,200	2,450
2023-08-08	2,420	2,447	2,420	2,441	39,600	2,441
2023-08-07	2,390	2,430	2,390	2,422	45,200	2,422
2023-08-04	2,386	2,393	2,382	2,390	18,900	2,390
2023-08-03	2,410	2,410	2,381	2,386	69,700	2,386
2023-08-02	2,414	2,418	2,404	2,405	36,400	2,405
2023-08-01	2,395	2,414	2,390	2,409	60,700	2,409
2023-07-31	2,418	2,429	2,391	2,395	153,400	2,395
2023-07-28	2,445	2,451	2,437	2,446	45,900	2,446
2023-07-27	2,452	2,453	2,440	2,453	19,900	2,453
2023-07-26	2,436	2,451	2,433	2,449	21,800	2,449
2023-07-25	2,454	2,454	2,440	2,441	19,700	2,441
2023-07-24	2,448	2,454	2,444	2,449	25,900	2,449
2023-07-21	2,425	2,439	2,422	2,435	18,800	2,435
2023-07-20	2,435	2,438	2,425	2,425	23,700	2,425
2023-07-19	2,426	2,432	2,421	2,431	30,800	2,431
2023-07-18	2,424	2,433	2,417	2,424	35,100	2,424
2023-07-14	2,440	2,440	2,424	2,427	16,000	2,427
2023-07-13	2,425	2,441	2,424	2,427	17,200	2,427
2023-07-12	2,416	2,435	2,416	2,425	17,400	2,425
2023-07-11	2,431	2,439	2,413	2,416	28,600	2,416
2023-07-10	2,424	2,442	2,420	2,431	35,500	2,431
2023-07-07	2,425	2,434	2,411	2,424	31,100	2,424
2023-07-06	2,425	2,428	2,407	2,426	38,100	2,426
2023-07-05	2,435	2,441	2,426	2,434	26,800	2,434
2023-07-04	2,447	2,447	2,426	2,437	33,900	2,437
2023-07-03	2,467	2,477	2,446	2,448	51,000	2,448
2023-06-30	2,478	2,478	2,456	2,467	33,100	2,467
2023-06-29	2,489	2,489	2,458	2,468	29,700	2,468
2023-06-28	2,465	2,477	2,458	2,477	26,700	2,477
2023-06-27	2,456	2,459	2,451	2,457	14,000	2,457
2023-06-26	2,467	2,467	2,448	2,456	18,200	2,456
2023-06-23	2,480	2,482	2,455	2,467	33,500	2,467
2023-06-22	2,488	2,496	2,471	2,476	30,600	2,476
2023-06-21	2,488	2,505	2,484	2,486	29,100	2,486
2023-06-20	2,469	2,484	2,463	2,483	22,800	2,483
2023-06-19	2,497	2,498	2,466	2,476	24,700	2,476
2023-06-16	2,508	2,508	2,481	2,491	56,100	2,491
2023-06-15	2,497	2,508	2,489	2,495	23,900	2,495
2023-06-14	2,500	2,501	2,488	2,497	25,800	2,497
2023-06-13	2,496	2,502	2,487	2,494	25,500	2,494
2023-06-12	2,496	2,496	2,487	2,488	16,300	2,488
2023-06-09	2,491	2,491	2,476	2,482	34,300	2,482
2023-06-08	2,483	2,489	2,465	2,471	25,800	2,471
2023-06-07	2,490	2,500	2,466	2,470	45,700	2,470
2023-06-06	2,500	2,501	2,484	2,490	23,000	2,490
2023-06-05	2,512	2,517	2,492	2,503	31,700	2,503
2023-06-02	2,473	2,497	2,473	2,493	25,600	2,493
2023-06-01	2,470	2,478	2,455	2,457	21,500	2,457
2023-05-31	2,460	2,465	2,451	2,458	28,900	2,458
2023-05-30	2,474	2,478	2,456	2,460	25,900	2,460
2023-05-29	2,501	2,501	2,473	2,477	27,500	2,477
2023-05-26	2,512	2,519	2,497	2,499	23,200	2,499
2023-05-25	2,506	2,513	2,499	2,503	20,600	2,503
2023-05-24	2,503	2,514	2,491	2,507	17,600	2,507
2023-05-23	2,508	2,513	2,487	2,503	32,200	2,503
2023-05-22	2,490	2,508	2,487	2,508	20,700	2,508
2023-05-19	2,495	2,507	2,488	2,489	19,500	2,489
2023-05-18	2,506	2,514	2,490	2,494	25,500	2,494
2023-05-17	2,511	2,514	2,503	2,506	15,700	2,506
2023-05-16	2,520	2,525	2,511	2,519	19,000	2,519
2023-05-15	2,525	2,527	2,509	2,519	31,300	2,519
2023-05-12	2,475	2,509	2,472	2,509	19,600	2,509
2023-05-11	2,495	2,506	2,482	2,483	20,100	2,483
2023-05-10	2,550	2,550	2,491	2,499	43,900	2,499
2023-05-09	2,553	2,571	2,551	2,562	34,200	2,562
2023-05-08	2,530	2,580	2,523	2,568	78,600	2,568
2023-05-02	2,533	2,542	2,516	2,522	26,000	2,522
2023-05-01	2,533	2,544	2,527	2,536	39,200	2,536
2023-04-28	2,500	2,528	2,493	2,524	64,300	2,524
2023-04-27	2,470	2,496	2,459	2,488	42,200	2,488
2023-04-26	2,450	2,477	2,446	2,468	39,900	2,468
2023-04-25	2,440	2,488	2,440	2,457	73,800	2,457
2023-04-24	2,470	2,496	2,462	2,490	64,300	2,490
2023-04-21	2,450	2,457	2,443	2,452	22,400	2,452
2023-04-20	2,441	2,458	2,440	2,450	20,400	2,450
2023-04-19	2,457	2,460	2,442	2,452	37,600	2,452
2023-04-18	2,450	2,461	2,450	2,457	19,700	2,457
2023-04-17	2,464	2,464	2,445	2,447	34,000	2,447
2023-04-14	2,469	2,474	2,464	2,472	34,100	2,472
2023-04-13	2,461	2,466	2,455	2,465	17,600	2,465
2023-04-12	2,457	2,465	2,451	2,465	17,500	2,465
2023-04-11	2,468	2,471	2,448	2,457	21,300	2,457
2023-04-10	2,467	2,468	2,450	2,466	20,600	2,466
2023-04-07	2,466	2,467	2,448	2,448	18,100	2,448
2023-04-06	2,458	2,466	2,444	2,466	32,400	2,466
2023-04-05	2,490	2,490	2,451	2,459	36,900	2,459
2023-04-04	2,498	2,503	2,483	2,499	41,200	2,499
2023-04-03	2,482	2,500	2,480	2,493	23,800	2,493
2023-03-31	2,489	2,489	2,460	2,469	28,600	2,469
2023-03-30	2,490	2,490	2,455	2,472	38,500	2,472
2023-03-29	2,464	2,500	2,464	2,500	63,700	2,500
2023-03-28	2,462	2,467	2,450	2,458	20,700	2,458
2023-03-27	2,471	2,476	2,452	2,462	37,600	2,462
2023-03-24	2,418	2,441	2,417	2,438	31,900	2,438
2023-03-23	2,409	2,428	2,406	2,418	24,700	2,418
2023-03-22	2,409	2,427	2,405	2,418	22,400	2,418
2023-03-20	2,414	2,416	2,388	2,391	18,100	2,391
2023-03-17	2,425	2,432	2,414	2,417	15,800	2,417
2023-03-16	2,375	2,413	2,373	2,404	30,100	2,404
2023-03-15	2,394	2,424	2,394	2,417	29,600	2,417
2023-03-14	2,406	2,415	2,366	2,380	58,800	2,380
2023-03-13	2,440	2,445	2,406	2,426	37,200	2,426
2023-03-10	2,492	2,492	2,460	2,460	43,200	2,460
2023-03-09	2,485	2,507	2,482	2,497	43,400	2,497
2023-03-08	2,445	2,479	2,445	2,475	38,400	2,475
2023-03-07	2,442	2,459	2,436	2,453	29,400	2,453
2023-03-06	2,435	2,443	2,426	2,442	28,300	2,442
2023-03-03	2,429	2,438	2,422	2,432	36,200	2,432
2023-03-02	2,430	2,441	2,417	2,418	27,700	2,418
2023-03-01	2,417	2,429	2,395	2,408	56,200	2,408
2023-02-28	2,427	2,427	2,412	2,418	37,500	2,418
2023-02-27	2,429	2,430	2,418	2,426	28,100	2,426
2023-02-24	2,450	2,462	2,427	2,432	39,500	2,432
2023-02-22	2,468	2,476	2,450	2,454	37,400	2,454
2023-02-21	2,493	2,500	2,474	2,480	22,200	2,480
2023-02-20	2,495	2,508	2,490	2,493	14,100	2,493
2023-02-17	2,492	2,501	2,490	2,491	14,900	2,491
2023-02-16	2,508	2,519	2,496	2,502	24,400	2,502
2023-02-15	2,531	2,538	2,503	2,508	29,200	2,508
2023-02-14	2,530	2,571	2,522	2,547	45,700	2,547
2023-02-13	2,517	2,530	2,496	2,521	26,700	2,521
2023-02-10	2,493	2,513	2,490	2,507	17,300	2,507
2023-02-09	2,512	2,512	2,496	2,496	15,100	2,496
2023-02-08	2,524	2,531	2,507	2,511	16,900	2,511
2023-02-07	2,550	2,550	2,517	2,518	21,700	2,518
2023-02-06	2,530	2,550	2,524	2,550	32,800	2,550
2023-02-03	2,529	2,529	2,491	2,503	25,500	2,503
2023-02-02	2,539	2,541	2,525	2,529	20,500	2,529
2023-02-01	2,540	2,543	2,522	2,523	26,200	2,523
2023-01-31	2,515	2,540	2,509	2,538	35,600	2,538
2023-01-30	2,485	2,516	2,482	2,515	48,300	2,515
2023-01-27	2,492	2,493	2,478	2,485	26,600	2,485
2023-01-26	2,510	2,514	2,489	2,492	32,600	2,492
2023-01-25	2,489	2,509	2,487	2,505	24,600	2,505
2023-01-24	2,509	2,513	2,485	2,489	36,100	2,489
2023-01-23	2,485	2,507	2,480	2,507	42,500	2,507
2023-01-20	2,471	2,489	2,470	2,478	15,800	2,478
2023-01-19	2,465	2,482	2,465	2,471	21,600	2,471
2023-01-18	2,467	2,495	2,462	2,481	20,100	2,481
2023-01-17	2,465	2,480	2,460	2,467	17,700	2,467
2023-01-16	2,460	2,487	2,456	2,464	37,200	2,464
2023-01-13	2,469	2,484	2,468	2,480	33,100	2,480
2023-01-12	2,490	2,490	2,475	2,477	36,100	2,477
2023-01-11	2,485	2,504	2,485	2,497	22,500	2,497
2023-01-10	2,490	2,511	2,482	2,484	39,800	2,484
2023-01-06	2,465	2,496	2,465	2,490	53,400	2,490
2023-01-05	2,486	2,487	2,461	2,477	57,300	2,477
2023-01-04	2,525	2,525	2,480	2,500	62,000	2,500

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 [2023年度]

2211 (株)不二家の時系列データ [2023年度]