2211 (株)不二家 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 710 | 710 | 701 | 705 | 5,000 | 7,050 |
| 1990-12-27 | 705 | 710 | 705 | 710 | 7,000 | 7,100 |
| 1990-12-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1990-12-25 | 710 | 720 | 710 | 720 | 14,000 | 7,200 |
| 1990-12-20 | 725 | 725 | 710 | 710 | 11,000 | 7,100 |
| 1990-12-19 | 725 | 725 | 720 | 723 | 14,000 | 7,230 |
| 1990-12-18 | 715 | 715 | 705 | 705 | 5,000 | 7,050 |
| 1990-12-17 | 743 | 743 | 715 | 715 | 8,000 | 7,150 |
| 1990-12-14 | 703 | 740 | 703 | 740 | 15,000 | 7,400 |
| 1990-12-13 | 706 | 707 | 700 | 700 | 16,000 | 7,000 |
| 1990-12-12 | 705 | 707 | 705 | 706 | 13,000 | 7,060 |
| 1990-12-11 | 701 | 702 | 700 | 700 | 17,000 | 7,000 |
| 1990-12-10 | 720 | 720 | 700 | 700 | 31,000 | 7,000 |
| 1990-12-07 | 680 | 700 | 680 | 700 | 40,000 | 7,000 |
| 1990-12-06 | 671 | 680 | 669 | 670 | 21,000 | 6,700 |
| 1990-12-04 | 730 | 730 | 700 | 700 | 10,000 | 7,000 |
| 1990-12-03 | 741 | 743 | 741 | 741 | 7,000 | 7,410 |
| 1990-11-30 | 750 | 750 | 741 | 741 | 4,000 | 7,410 |
| 1990-11-29 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1990-11-28 | 791 | 791 | 790 | 790 | 7,000 | 7,900 |
| 1990-11-26 | 805 | 805 | 785 | 785 | 4,000 | 7,850 |
| 1990-11-22 | 760 | 785 | 760 | 785 | 13,000 | 7,850 |
| 1990-11-21 | 759 | 759 | 759 | 759 | 2,000 | 7,590 |
| 1990-11-20 | 780 | 780 | 779 | 779 | 7,000 | 7,790 |
| 1990-11-19 | 779 | 780 | 779 | 780 | 7,000 | 7,800 |
| 1990-11-16 | 790 | 800 | 782 | 782 | 7,000 | 7,820 |
| 1990-11-15 | 803 | 803 | 785 | 791 | 16,000 | 7,910 |
| 1990-11-14 | 811 | 811 | 811 | 811 | 5,000 | 8,110 |
| 1990-11-13 | 800 | 803 | 800 | 803 | 8,000 | 8,030 |
| 1990-11-09 | 850 | 850 | 800 | 800 | 11,000 | 8,000 |
| 1990-11-07 | 898 | 898 | 879 | 880 | 10,000 | 8,800 |
| 1990-11-06 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1990-11-05 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1990-11-01 | 890 | 890 | 880 | 880 | 4,000 | 8,800 |
| 1990-10-31 | 885 | 891 | 880 | 890 | 9,000 | 8,900 |
| 1990-10-30 | 886 | 890 | 886 | 890 | 2,000 | 8,900 |
| 1990-10-29 | 885 | 885 | 885 | 885 | 6,000 | 8,850 |
| 1990-10-26 | 911 | 911 | 909 | 909 | 9,000 | 9,090 |
| 1990-10-25 | 930 | 930 | 911 | 911 | 14,000 | 9,110 |
| 1990-10-24 | 905 | 930 | 900 | 930 | 15,000 | 9,300 |
| 1990-10-23 | 900 | 900 | 900 | 900 | 17,000 | 9,000 |
| 1990-10-19 | 811 | 812 | 805 | 811 | 19,000 | 8,110 |
| 1990-10-18 | 800 | 801 | 800 | 801 | 6,000 | 8,010 |
| 1990-10-17 | 799 | 800 | 790 | 800 | 8,000 | 8,000 |
| 1990-10-16 | 800 | 800 | 800 | 800 | 15,000 | 8,000 |
| 1990-10-15 | 790 | 800 | 790 | 800 | 6,000 | 8,000 |
| 1990-10-12 | 800 | 800 | 785 | 785 | 21,000 | 7,850 |
| 1990-10-11 | 829 | 829 | 829 | 829 | 12,000 | 8,290 |
| 1990-10-08 | 800 | 800 | 785 | 785 | 14,000 | 7,850 |
| 1990-10-05 | 790 | 795 | 780 | 785 | 14,000 | 7,850 |
| 1990-10-04 | 820 | 820 | 790 | 800 | 12,000 | 8,000 |
| 1990-10-03 | 829 | 829 | 828 | 828 | 5,000 | 8,280 |
| 1990-10-02 | 790 | 828 | 790 | 828 | 28,000 | 8,280 |
| 1990-10-01 | 823 | 823 | 823 | 823 | 14,000 | 8,230 |
| 1990-09-27 | 880 | 880 | 880 | 880 | 7,000 | 8,800 |
| 1990-09-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-09-21 | 901 | 920 | 900 | 920 | 5,000 | 9,200 |
| 1990-09-20 | 910 | 910 | 905 | 910 | 8,000 | 9,100 |
| 1990-09-19 | 920 | 920 | 910 | 910 | 4,000 | 9,100 |
| 1990-09-14 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1990-09-13 | 930 | 930 | 920 | 930 | 10,000 | 9,300 |
| 1990-09-12 | 901 | 930 | 901 | 930 | 8,000 | 9,300 |
| 1990-09-11 | 920 | 920 | 901 | 901 | 31,000 | 9,010 |
| 1990-09-10 | 901 | 905 | 901 | 905 | 8,000 | 9,050 |
| 1990-09-07 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1990-09-06 | 965 | 965 | 948 | 949 | 13,000 | 9,490 |
| 1990-09-05 | 980 | 980 | 970 | 975 | 12,000 | 9,750 |
| 1990-09-04 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-09-03 | 981 | 981 | 981 | 981 | 6,000 | 9,810 |
| 1990-08-31 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1990-08-30 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1990-08-29 | 960 | 980 | 960 | 980 | 11,000 | 9,800 |
| 1990-08-28 | 951 | 952 | 950 | 950 | 8,000 | 9,500 |
| 1990-08-27 | 909 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1990-08-24 | 930 | 936 | 919 | 919 | 21,000 | 9,190 |
| 1990-08-23 | 960 | 960 | 930 | 940 | 26,000 | 9,400 |
| 1990-08-22 | 1,040 | 1,040 | 1,000 | 1,000 | 32,000 | 10,000 |
| 1990-08-21 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 10,500 |
| 1990-08-20 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 10,400 |
| 1990-08-15 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1990-08-14 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 | 10,200 |
| 1990-08-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1990-08-07 | 1,130 | 1,130 | 1,040 | 1,060 | 30,000 | 10,600 |
| 1990-08-06 | 1,180 | 1,180 | 1,120 | 1,120 | 19,000 | 11,200 |
| 1990-08-03 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 | 12,200 |
| 1990-08-02 | 1,120 | 1,200 | 1,120 | 1,200 | 32,000 | 12,000 |
| 1990-08-01 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1990-07-31 | 1,160 | 1,200 | 1,160 | 1,200 | 34,000 | 12,000 |
| 1990-07-30 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-07-27 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 | 11,600 |
| 1990-07-26 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 11,800 |
| 1990-07-25 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1990-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1990-07-23 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 | 11,600 |
| 1990-07-20 | 1,200 | 1,210 | 1,190 | 1,190 | 11,000 | 11,900 |
| 1990-07-19 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 11,900 |
| 1990-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1990-07-17 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1990-07-16 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 | 12,100 |
| 1990-07-13 | 1,200 | 1,240 | 1,190 | 1,240 | 26,000 | 12,400 |
| 1990-07-12 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 12,000 |
| 1990-07-10 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1990-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 11,900 |
| 1990-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1990-07-04 | 1,180 | 1,200 | 1,180 | 1,200 | 27,000 | 12,000 |
| 1990-07-03 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1990-07-02 | 1,190 | 1,200 | 1,180 | 1,200 | 7,000 | 12,000 |
| 1990-06-29 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1990-06-28 | 1,160 | 1,180 | 1,160 | 1,180 | 12,000 | 11,800 |
| 1990-06-27 | 1,160 | 1,170 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1990-06-26 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1990-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1990-06-22 | 1,200 | 1,240 | 1,200 | 1,240 | 35,000 | 12,400 |
| 1990-06-21 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1990-06-20 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 | 12,000 |
| 1990-06-19 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 | 11,600 |
| 1990-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1990-06-15 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1990-06-14 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1990-06-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1990-06-12 | 1,190 | 1,210 | 1,190 | 1,210 | 11,000 | 12,100 |
| 1990-06-11 | 1,200 | 1,200 | 1,180 | 1,190 | 13,000 | 11,900 |
| 1990-06-08 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 12,000 |
| 1990-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1990-06-06 | 1,200 | 1,200 | 1,190 | 1,200 | 42,000 | 12,000 |
| 1990-06-05 | 1,200 | 1,200 | 1,180 | 1,180 | 40,000 | 11,800 |
| 1990-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 12,000 |
| 1990-06-01 | 1,230 | 1,230 | 1,190 | 1,200 | 44,000 | 12,000 |
| 1990-05-31 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1990-05-30 | 1,210 | 1,220 | 1,210 | 1,220 | 13,000 | 12,200 |
| 1990-05-29 | 1,230 | 1,250 | 1,210 | 1,210 | 22,000 | 12,100 |
| 1990-05-28 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 | 12,500 |
| 1990-05-25 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1990-05-24 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 | 12,100 |
| 1990-05-23 | 1,250 | 1,250 | 1,220 | 1,230 | 17,000 | 12,300 |
| 1990-05-22 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-05-21 | 1,310 | 1,310 | 1,240 | 1,240 | 8,000 | 12,400 |
| 1990-05-18 | 1,310 | 1,340 | 1,300 | 1,320 | 30,000 | 13,200 |
| 1990-05-17 | 1,280 | 1,300 | 1,270 | 1,300 | 21,000 | 13,000 |
| 1990-05-16 | 1,250 | 1,280 | 1,240 | 1,260 | 39,000 | 12,600 |
| 1990-05-15 | 1,220 | 1,230 | 1,210 | 1,230 | 34,000 | 12,300 |
| 1990-05-14 | 1,200 | 1,200 | 1,160 | 1,200 | 27,000 | 12,000 |
| 1990-05-11 | 1,160 | 1,190 | 1,160 | 1,180 | 11,000 | 11,800 |
| 1990-05-10 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 | 11,600 |
| 1990-05-09 | 1,110 | 1,160 | 1,100 | 1,160 | 27,000 | 11,600 |
| 1990-05-08 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 | 10,700 |
| 1990-05-07 | 1,060 | 1,100 | 1,060 | 1,080 | 18,000 | 10,800 |
| 1990-05-02 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-04-27 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 | 10,500 |
| 1990-04-26 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1990-04-25 | 1,060 | 1,090 | 1,050 | 1,060 | 13,000 | 10,600 |
| 1990-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1990-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1990-04-20 | 1,100 | 1,120 | 1,100 | 1,100 | 15,000 | 11,000 |
| 1990-04-19 | 1,120 | 1,120 | 1,080 | 1,120 | 14,000 | 11,200 |
| 1990-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-04-16 | 1,060 | 1,120 | 1,060 | 1,120 | 11,000 | 11,200 |
| 1990-04-13 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1990-04-12 | 1,160 | 1,170 | 1,150 | 1,150 | 15,000 | 11,500 |
| 1990-04-11 | 1,090 | 1,170 | 1,090 | 1,150 | 48,000 | 11,500 |
| 1990-04-06 | 910 | 956 | 910 | 956 | 22,000 | 9,560 |
| 1990-04-05 | 930 | 931 | 900 | 900 | 49,000 | 9,000 |
| 1990-04-04 | 940 | 975 | 940 | 960 | 163,000 | 9,600 |
| 1990-03-30 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 | 12,500 |
| 1990-03-29 | 1,240 | 1,270 | 1,230 | 1,270 | 10,000 | 12,700 |
| 1990-03-28 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1990-03-27 | 1,230 | 1,260 | 1,230 | 1,250 | 13,000 | 12,500 |
| 1990-03-26 | 1,220 | 1,240 | 1,200 | 1,220 | 21,000 | 12,200 |
| 1990-03-23 | 1,200 | 1,220 | 1,180 | 1,220 | 5,000 | 12,200 |
| 1990-03-22 | 1,260 | 1,260 | 1,170 | 1,170 | 33,000 | 11,700 |
| 1990-03-20 | 1,270 | 1,270 | 1,230 | 1,270 | 63,000 | 12,700 |
| 1990-03-19 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 12,800 |
| 1990-03-16 | 1,290 | 1,300 | 1,280 | 1,280 | 43,000 | 12,800 |
| 1990-03-15 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1990-03-14 | 1,300 | 1,300 | 1,290 | 1,300 | 20,000 | 13,000 |
| 1990-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 | 13,000 |
| 1990-03-12 | 1,360 | 1,380 | 1,350 | 1,350 | 28,000 | 13,500 |
| 1990-03-09 | 1,380 | 1,400 | 1,350 | 1,350 | 30,000 | 13,500 |
| 1990-03-08 | 1,390 | 1,410 | 1,380 | 1,400 | 18,000 | 14,000 |
| 1990-03-07 | 1,410 | 1,410 | 1,390 | 1,390 | 25,000 | 13,900 |
| 1990-03-06 | 1,440 | 1,440 | 1,410 | 1,410 | 12,000 | 14,100 |
| 1990-03-05 | 1,430 | 1,450 | 1,420 | 1,450 | 18,000 | 14,500 |
| 1990-03-02 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 14,300 |
| 1990-03-01 | 1,430 | 1,450 | 1,420 | 1,430 | 18,000 | 14,300 |
| 1990-02-28 | 1,460 | 1,460 | 1,410 | 1,420 | 14,000 | 14,200 |
| 1990-02-27 | 1,430 | 1,440 | 1,400 | 1,440 | 36,000 | 14,400 |
| 1990-02-26 | 1,450 | 1,450 | 1,400 | 1,400 | 47,000 | 14,000 |
| 1990-02-23 | 1,480 | 1,500 | 1,460 | 1,460 | 42,000 | 14,600 |
| 1990-02-22 | 1,480 | 1,480 | 1,470 | 1,480 | 29,000 | 14,800 |
| 1990-02-21 | 1,500 | 1,550 | 1,480 | 1,480 | 54,000 | 14,800 |
| 1990-02-20 | 1,480 | 1,500 | 1,470 | 1,500 | 10,000 | 15,000 |
| 1990-02-19 | 1,480 | 1,500 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1990-02-16 | 1,460 | 1,470 | 1,450 | 1,470 | 27,000 | 14,700 |
| 1990-02-15 | 1,480 | 1,480 | 1,410 | 1,460 | 64,000 | 14,600 |
| 1990-02-14 | 1,510 | 1,510 | 1,480 | 1,490 | 59,000 | 14,900 |
| 1990-02-13 | 1,570 | 1,580 | 1,570 | 1,570 | 22,000 | 15,700 |
| 1990-02-09 | 1,590 | 1,590 | 1,580 | 1,580 | 5,000 | 15,800 |
| 1990-02-08 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1990-02-07 | 1,630 | 1,650 | 1,580 | 1,580 | 32,000 | 15,800 |
| 1990-02-06 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 16,200 |
| 1990-02-05 | 1,610 | 1,620 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1990-02-02 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 | 16,000 |
| 1990-02-01 | 1,630 | 1,630 | 1,590 | 1,630 | 9,000 | 16,300 |
| 1990-01-31 | 1,590 | 1,650 | 1,580 | 1,650 | 51,000 | 16,500 |
| 1990-01-30 | 1,590 | 1,600 | 1,580 | 1,590 | 10,000 | 15,900 |
| 1990-01-29 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 16,000 |
| 1990-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1990-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1990-01-23 | 1,580 | 1,580 | 1,550 | 1,550 | 39,000 | 15,500 |
| 1990-01-22 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 15,800 |
| 1990-01-19 | 1,570 | 1,600 | 1,540 | 1,600 | 27,000 | 16,000 |
| 1990-01-18 | 1,580 | 1,600 | 1,550 | 1,600 | 28,000 | 16,000 |
| 1990-01-17 | 1,650 | 1,650 | 1,600 | 1,600 | 25,000 | 16,000 |
| 1990-01-16 | 1,570 | 1,620 | 1,560 | 1,620 | 13,000 | 16,200 |
| 1990-01-12 | 1,580 | 1,590 | 1,560 | 1,570 | 35,000 | 15,700 |
| 1990-01-11 | 1,590 | 1,590 | 1,560 | 1,580 | 49,000 | 15,800 |
| 1990-01-10 | 1,610 | 1,640 | 1,590 | 1,590 | 48,000 | 15,900 |
| 1990-01-09 | 1,650 | 1,650 | 1,600 | 1,600 | 14,000 | 16,000 |
| 1990-01-08 | 1,660 | 1,660 | 1,600 | 1,600 | 18,000 | 16,000 |
| 1990-01-05 | 1,660 | 1,670 | 1,630 | 1,670 | 32,000 | 16,700 |
| 1990-01-04 | 1,660 | 1,670 | 1,640 | 1,670 | 9,000 | 16,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
