2211 (株)不二家 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1986-12-26 | 1,850 | 1,860 | 1,800 | 1,800 | 22,000 | 18,000 |
| 1986-12-25 | 1,800 | 1,830 | 1,800 | 1,830 | 18,000 | 18,300 |
| 1986-12-24 | 1,850 | 1,850 | 1,780 | 1,810 | 50,000 | 18,100 |
| 1986-12-22 | 1,650 | 1,650 | 1,650 | 1,650 | 22,000 | 16,500 |
| 1986-12-19 | 1,650 | 1,650 | 1,570 | 1,570 | 44,000 | 15,700 |
| 1986-12-18 | 1,650 | 1,680 | 1,650 | 1,650 | 34,000 | 16,500 |
| 1986-11-26 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 28,100 |
| 1986-11-25 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 | 28,300 |
| 1986-11-22 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 28,500 |
| 1986-11-21 | 2,760 | 2,820 | 2,760 | 2,820 | 6,000 | 28,200 |
| 1986-11-18 | 2,760 | 2,780 | 2,760 | 2,780 | 6,000 | 27,800 |
| 1986-11-17 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 27,800 |
| 1986-11-14 | 2,780 | 2,780 | 2,760 | 2,760 | 3,000 | 27,600 |
| 1986-11-13 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 28,000 |
| 1986-11-12 | 2,790 | 2,790 | 2,790 | 2,790 | 150,000 | 27,900 |
| 1986-11-11 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 27,900 |
| 1986-11-10 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 28,300 |
| 1986-11-07 | 2,750 | 2,800 | 2,750 | 2,800 | 8,000 | 28,000 |
| 1986-11-06 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 27,500 |
| 1986-11-01 | 2,780 | 2,800 | 2,780 | 2,800 | 5,000 | 28,000 |
| 1986-10-31 | 2,750 | 2,800 | 2,750 | 2,800 | 13,000 | 28,000 |
| 1986-10-30 | 2,690 | 2,750 | 2,690 | 2,750 | 7,000 | 27,500 |
| 1986-10-28 | 2,690 | 2,700 | 2,690 | 2,700 | 6,000 | 27,000 |
| 1986-10-27 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 27,500 |
| 1986-10-25 | 2,690 | 2,690 | 2,690 | 2,690 | 6,000 | 26,900 |
| 1986-10-23 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 27,500 |
| 1986-10-17 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 28,000 |
| 1986-10-16 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 | 27,800 |
| 1986-10-15 | 2,770 | 2,800 | 2,770 | 2,800 | 5,000 | 28,000 |
| 1986-10-09 | 2,750 | 2,850 | 2,750 | 2,850 | 12,000 | 28,500 |
| 1986-10-08 | 2,870 | 2,870 | 2,800 | 2,800 | 12,000 | 28,000 |
| 1986-10-07 | 2,850 | 2,850 | 2,850 | 2,850 | 9,000 | 28,500 |
| 1986-10-04 | 2,890 | 2,890 | 2,890 | 2,890 | 100,000 | 28,900 |
| 1986-10-02 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 28,900 |
| 1986-09-30 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 29,500 |
| 1986-09-26 | 2,960 | 2,970 | 2,960 | 2,970 | 4,000 | 29,700 |
| 1986-09-25 | 2,950 | 3,000 | 2,950 | 3,000 | 7,000 | 30,000 |
| 1986-09-24 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 29,700 |
| 1986-09-22 | 2,970 | 2,970 | 2,970 | 2,970 | 5,000 | 29,700 |
| 1986-09-18 | 2,960 | 3,000 | 2,960 | 3,000 | 5,000 | 30,000 |
| 1986-09-17 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 29,400 |
| 1986-09-12 | 2,960 | 2,960 | 2,960 | 2,960 | 4,000 | 29,600 |
| 1986-09-11 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 | 30,000 |
| 1986-09-10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1986-09-09 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 29,600 |
| 1986-09-05 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 30,300 |
| 1986-09-04 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 30,300 |
| 1986-09-03 | 3,150 | 3,150 | 3,150 | 3,150 | 267,000 | 31,500 |
| 1986-09-01 | 3,140 | 3,150 | 3,140 | 3,150 | 6,000 | 31,500 |
| 1986-08-30 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 31,000 |
| 1986-08-29 | 3,000 | 3,000 | 3,000 | 3,000 | 17,000 | 30,000 |
| 1986-08-28 | 2,900 | 2,900 | 2,900 | 2,900 | 38,000 | 29,000 |
| 1986-08-26 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 27,000 |
| 1986-08-23 | 2,470 | 2,500 | 2,470 | 2,500 | 10,000 | 25,000 |
| 1986-08-20 | 2,800 | 2,800 | 2,770 | 2,770 | 3,000 | 27,700 |
| 1986-08-19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1986-08-18 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 29,100 |
| 1986-08-15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 29,300 |
| 1986-08-14 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 29,300 |
| 1986-08-13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1986-08-11 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 29,700 |
| 1986-08-08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1986-08-07 | 3,000 | 3,000 | 2,960 | 3,000 | 4,000 | 30,000 |
| 1986-08-06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1986-08-05 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 | 30,000 |
| 1986-08-04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1986-08-01 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 30,400 |
| 1986-07-31 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 30,600 |
| 1986-07-30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 30,000 |
| 1986-07-29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1986-07-28 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1986-07-26 | 3,020 | 3,020 | 3,020 | 3,020 | 5,000 | 30,200 |
| 1986-07-25 | 3,020 | 3,020 | 3,000 | 3,020 | 4,000 | 30,200 |
| 1986-07-22 | 2,980 | 2,980 | 2,980 | 2,980 | 5,000 | 29,800 |
| 1986-07-21 | 3,000 | 3,000 | 2,980 | 2,980 | 3,000 | 29,800 |
| 1986-07-19 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 30,500 |
| 1986-07-16 | 3,130 | 3,130 | 3,090 | 3,090 | 3,000 | 30,900 |
| 1986-07-15 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 30,500 |
| 1986-07-14 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 | 30,300 |
| 1986-07-11 | 3,160 | 3,160 | 3,110 | 3,110 | 8,000 | 31,100 |
| 1986-07-10 | 3,140 | 3,140 | 3,140 | 3,140 | 7,000 | 31,400 |
| 1986-07-05 | 3,470 | 3,500 | 3,420 | 3,500 | 20,000 | 35,000 |
| 1986-07-04 | 3,400 | 3,450 | 3,350 | 3,450 | 18,000 | 34,500 |
| 1986-07-03 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 34,500 |
| 1986-07-02 | 3,520 | 3,520 | 3,460 | 3,470 | 17,000 | 34,700 |
| 1986-07-01 | 3,640 | 3,640 | 3,640 | 3,640 | 25,000 | 36,400 |
| 1986-06-30 | 3,600 | 3,600 | 3,600 | 3,600 | 48,000 | 36,000 |
| 1986-06-26 | 3,300 | 3,330 | 3,300 | 3,300 | 5,000 | 33,000 |
| 1986-06-25 | 3,280 | 3,300 | 3,280 | 3,290 | 26,000 | 32,900 |
| 1986-06-24 | 3,290 | 3,300 | 3,290 | 3,290 | 22,000 | 32,900 |
| 1986-06-23 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 | 32,500 |
| 1986-06-21 | 3,190 | 3,210 | 3,190 | 3,200 | 9,000 | 32,000 |
| 1986-06-20 | 3,150 | 3,200 | 3,150 | 3,200 | 14,000 | 32,000 |
| 1986-06-19 | 3,240 | 3,240 | 3,160 | 3,160 | 27,000 | 31,600 |
| 1986-06-18 | 3,220 | 3,220 | 3,220 | 3,220 | 36,000 | 32,200 |
| 1986-06-12 | 2,780 | 2,820 | 2,780 | 2,820 | 505,000 | 28,200 |
| 1986-06-11 | 2,800 | 2,820 | 2,800 | 2,820 | 4,000 | 28,200 |
| 1986-06-10 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 28,800 |
| 1986-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 29,000 |
| 1986-06-07 | 3,000 | 3,000 | 2,980 | 2,980 | 10,000 | 29,800 |
| 1986-06-06 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 29,700 |
| 1986-06-05 | 2,920 | 2,970 | 2,910 | 2,910 | 13,000 | 29,100 |
| 1986-06-04 | 2,880 | 2,900 | 2,880 | 2,900 | 6,000 | 29,000 |
| 1986-06-03 | 2,820 | 2,860 | 2,820 | 2,860 | 15,000 | 28,600 |
| 1986-06-02 | 2,800 | 2,810 | 2,800 | 2,800 | 6,000 | 28,000 |
| 1986-05-31 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 27,700 |
| 1986-05-30 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 27,500 |
| 1986-05-29 | 2,690 | 2,710 | 2,680 | 2,710 | 22,000 | 27,100 |
| 1986-05-28 | 2,710 | 2,710 | 2,710 | 2,710 | 8,000 | 27,100 |
| 1986-05-23 | 3,050 | 3,050 | 3,050 | 3,050 | 54,000 | 30,500 |
| 1986-05-17 | 2,550 | 2,550 | 2,550 | 2,550 | 51,000 | 25,500 |
| 1986-05-16 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 | 25,700 |
| 1986-05-14 | 2,770 | 2,770 | 2,770 | 2,770 | 8,000 | 27,700 |
| 1986-05-13 | 2,870 | 2,870 | 2,870 | 2,870 | 35,000 | 28,700 |
| 1986-05-09 | 3,070 | 3,070 | 3,070 | 3,070 | 27,000 | 30,700 |
| 1986-05-02 | 3,470 | 3,470 | 3,470 | 3,470 | 39,000 | 34,700 |
| 1986-04-30 | 3,790 | 3,790 | 3,790 | 3,790 | 148,000 | 37,900 |
| 1986-04-28 | 3,770 | 3,770 | 3,770 | 3,770 | 250,000 | 37,700 |
| 1986-04-26 | 3,670 | 3,670 | 3,670 | 3,670 | 65,000 | 36,700 |
| 1986-04-25 | 3,570 | 3,570 | 3,570 | 3,570 | 89,000 | 35,700 |
| 1986-04-24 | 3,470 | 3,470 | 3,470 | 3,470 | 74,000 | 34,700 |
| 1986-04-23 | 3,370 | 3,370 | 3,370 | 3,370 | 72,000 | 33,700 |
| 1986-04-21 | 3,170 | 3,170 | 3,170 | 3,170 | 56,000 | 31,700 |
| 1986-04-19 | 3,070 | 3,070 | 3,070 | 3,070 | 57,000 | 30,700 |
| 1986-04-16 | 2,720 | 2,770 | 2,720 | 2,770 | 27,000 | 27,700 |
| 1986-04-15 | 2,730 | 2,730 | 2,700 | 2,710 | 17,000 | 27,100 |
| 1986-04-14 | 2,740 | 2,740 | 2,740 | 2,740 | 7,000 | 27,400 |
| 1986-04-11 | 2,890 | 2,900 | 2,810 | 2,810 | 28,000 | 28,100 |
| 1986-04-10 | 3,000 | 3,000 | 2,910 | 2,910 | 14,000 | 29,100 |
| 1986-04-09 | 2,910 | 3,000 | 2,910 | 3,000 | 53,000 | 30,000 |
| 1986-04-08 | 2,920 | 2,940 | 2,910 | 2,920 | 16,000 | 29,200 |
| 1986-04-07 | 2,950 | 2,960 | 2,930 | 2,940 | 73,000 | 29,400 |
| 1986-04-05 | 2,950 | 2,960 | 2,930 | 2,950 | 312,000 | 29,500 |
| 1986-04-04 | 2,890 | 2,890 | 2,890 | 2,890 | 39,000 | 28,900 |
| 1986-04-03 | 2,790 | 2,790 | 2,790 | 2,790 | 48,000 | 27,900 |
| 1986-04-01 | 2,650 | 2,650 | 2,610 | 2,630 | 65,000 | 26,300 |
| 1986-03-28 | 2,550 | 2,550 | 2,530 | 2,550 | 46,000 | 25,500 |
| 1986-03-26 | 2,540 | 2,540 | 2,490 | 2,490 | 16,000 | 24,900 |
| 1986-03-25 | 2,540 | 2,550 | 2,540 | 2,550 | 10,000 | 25,500 |
| 1986-03-24 | 2,550 | 2,580 | 2,550 | 2,580 | 74,000 | 25,800 |
| 1986-03-20 | 2,520 | 2,540 | 2,520 | 2,530 | 89,000 | 25,300 |
| 1986-03-19 | 2,500 | 2,500 | 2,470 | 2,500 | 37,000 | 25,000 |
| 1986-03-18 | 2,470 | 2,470 | 2,460 | 2,470 | 19,000 | 24,700 |
| 1986-03-17 | 2,430 | 2,450 | 2,420 | 2,450 | 18,000 | 24,500 |
| 1986-03-15 | 2,420 | 2,420 | 2,420 | 2,420 | 7,000 | 24,200 |
| 1986-03-14 | 2,420 | 2,420 | 2,410 | 2,410 | 15,000 | 24,100 |
| 1986-03-13 | 2,410 | 2,440 | 2,400 | 2,400 | 26,000 | 24,000 |
| 1986-03-12 | 2,470 | 2,470 | 2,420 | 2,420 | 13,000 | 24,200 |
| 1986-03-11 | 2,450 | 2,450 | 2,450 | 2,450 | 26,000 | 24,500 |
| 1986-03-10 | 2,420 | 2,420 | 2,400 | 2,400 | 28,000 | 24,000 |
| 1986-03-07 | 2,410 | 2,410 | 2,390 | 2,400 | 23,000 | 24,000 |
| 1986-03-06 | 2,420 | 2,420 | 2,420 | 2,420 | 15,000 | 24,200 |
| 1986-03-05 | 2,300 | 2,420 | 2,300 | 2,420 | 14,000 | 24,200 |
| 1986-03-04 | 2,440 | 2,440 | 2,340 | 2,340 | 49,000 | 23,400 |
| 1986-03-03 | 2,440 | 2,440 | 2,400 | 2,440 | 292,000 | 24,400 |
| 1986-03-01 | 2,420 | 2,440 | 2,420 | 2,440 | 14,000 | 24,400 |
| 1986-02-28 | 2,450 | 2,450 | 2,400 | 2,400 | 113,000 | 24,000 |
| 1986-02-27 | 2,440 | 2,440 | 2,420 | 2,430 | 17,000 | 24,300 |
| 1986-02-26 | 2,460 | 2,470 | 2,420 | 2,420 | 34,000 | 24,200 |
| 1986-02-25 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 | 24,500 |
| 1986-02-24 | 2,580 | 2,580 | 2,550 | 2,550 | 33,000 | 25,500 |
| 1986-02-22 | 2,550 | 2,570 | 2,550 | 2,570 | 33,000 | 25,700 |
| 1986-02-21 | 2,420 | 2,470 | 2,400 | 2,470 | 42,000 | 24,700 |
| 1986-02-20 | 2,410 | 2,420 | 2,400 | 2,420 | 27,000 | 24,200 |
| 1986-02-19 | 2,270 | 2,390 | 2,270 | 2,390 | 104,000 | 23,900 |
| 1986-02-15 | 2,490 | 2,490 | 2,490 | 2,490 | 57,000 | 24,900 |
| 1986-02-14 | 2,700 | 2,700 | 2,590 | 2,590 | 74,000 | 25,900 |
| 1986-02-13 | 2,680 | 2,700 | 2,670 | 2,690 | 31,000 | 26,900 |
| 1986-02-12 | 2,690 | 2,700 | 2,670 | 2,690 | 47,000 | 26,900 |
| 1986-02-10 | 2,650 | 2,700 | 2,650 | 2,650 | 24,000 | 26,500 |
| 1986-02-07 | 2,670 | 2,670 | 2,560 | 2,650 | 52,000 | 26,500 |
| 1986-02-06 | 2,710 | 2,710 | 2,650 | 2,650 | 85,000 | 26,500 |
| 1986-02-03 | 2,950 | 2,950 | 2,950 | 2,950 | 113,000 | 29,500 |
| 1986-02-01 | 2,850 | 2,850 | 2,850 | 2,850 | 100,000 | 28,500 |
| 1986-01-30 | 2,560 | 2,650 | 2,560 | 2,650 | 64,000 | 26,500 |
| 1986-01-29 | 2,500 | 2,560 | 2,500 | 2,550 | 67,000 | 25,500 |
| 1986-01-28 | 2,460 | 2,510 | 2,450 | 2,510 | 34,000 | 25,100 |
| 1986-01-27 | 2,530 | 2,550 | 2,500 | 2,500 | 30,000 | 25,000 |
| 1986-01-25 | 2,500 | 2,550 | 2,470 | 2,550 | 86,000 | 25,500 |
| 1986-01-24 | 2,550 | 2,550 | 2,480 | 2,480 | 54,000 | 24,800 |
| 1986-01-23 | 2,550 | 2,550 | 2,490 | 2,530 | 40,000 | 25,300 |
| 1986-01-22 | 2,610 | 2,650 | 2,530 | 2,530 | 54,000 | 25,300 |
| 1986-01-21 | 2,470 | 2,630 | 2,470 | 2,630 | 258,000 | 26,300 |
| 1986-01-16 | 2,910 | 2,910 | 2,890 | 2,890 | 74,000 | 28,900 |
| 1986-01-14 | 2,930 | 2,930 | 2,930 | 2,930 | 116,000 | 29,300 |
| 1986-01-09 | 3,370 | 3,370 | 3,370 | 3,370 | 239,000 | 33,700 |
| 1986-01-08 | 3,330 | 3,330 | 3,330 | 3,330 | 182,000 | 33,300 |
| 1986-01-07 | 2,540 | 2,930 | 2,530 | 2,920 | 265,000 | 29,200 |
| 1986-01-06 | 2,440 | 2,540 | 2,440 | 2,530 | 181,000 | 25,300 |
| 1986-01-04 | 2,430 | 2,500 | 2,430 | 2,440 | 169,000 | 24,400 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
