2211 (株)不二家 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 847 | 865 | 845 | 846 | 14,000 | 8,460 |
| 1991-12-27 | 846 | 850 | 837 | 837 | 14,000 | 8,370 |
| 1991-12-26 | 860 | 860 | 836 | 836 | 19,000 | 8,360 |
| 1991-12-25 | 848 | 860 | 848 | 855 | 6,000 | 8,550 |
| 1991-12-24 | 851 | 860 | 837 | 837 | 27,000 | 8,370 |
| 1991-12-20 | 851 | 851 | 841 | 842 | 15,000 | 8,420 |
| 1991-12-19 | 885 | 885 | 870 | 870 | 12,000 | 8,700 |
| 1991-12-18 | 890 | 890 | 885 | 885 | 14,000 | 8,850 |
| 1991-12-17 | 900 | 905 | 900 | 900 | 21,000 | 9,000 |
| 1991-12-16 | 890 | 901 | 885 | 900 | 25,000 | 9,000 |
| 1991-12-13 | 856 | 870 | 855 | 870 | 24,000 | 8,700 |
| 1991-12-12 | 861 | 861 | 851 | 855 | 21,000 | 8,550 |
| 1991-12-11 | 851 | 851 | 836 | 845 | 20,000 | 8,450 |
| 1991-12-10 | 864 | 864 | 841 | 841 | 14,000 | 8,410 |
| 1991-12-09 | 871 | 871 | 863 | 863 | 15,000 | 8,630 |
| 1991-12-06 | 890 | 900 | 860 | 860 | 48,000 | 8,600 |
| 1991-12-05 | 928 | 928 | 900 | 900 | 29,000 | 9,000 |
| 1991-12-04 | 880 | 918 | 880 | 908 | 49,000 | 9,080 |
| 1991-12-03 | 850 | 865 | 845 | 860 | 27,000 | 8,600 |
| 1991-12-02 | 850 | 869 | 850 | 865 | 53,000 | 8,650 |
| 1991-11-29 | 900 | 915 | 875 | 880 | 52,000 | 8,800 |
| 1991-11-28 | 919 | 921 | 880 | 910 | 79,000 | 9,100 |
| 1991-11-27 | 962 | 963 | 932 | 932 | 59,000 | 9,320 |
| 1991-11-26 | 972 | 1,000 | 952 | 960 | 132,000 | 9,600 |
| 1991-11-25 | 1,010 | 1,010 | 972 | 972 | 133,000 | 9,720 |
| 1991-11-22 | 1,100 | 1,100 | 1,010 | 1,050 | 529,000 | 10,500 |
| 1991-11-21 | 1,080 | 1,130 | 985 | 1,090 | 1,316,000 | 10,900 |
| 1991-11-20 | 948 | 1,040 | 947 | 1,040 | 545,000 | 10,400 |
| 1991-11-19 | 940 | 950 | 928 | 940 | 295,000 | 9,400 |
| 1991-11-18 | 900 | 910 | 867 | 875 | 131,000 | 8,750 |
| 1991-11-15 | 870 | 939 | 865 | 915 | 289,000 | 9,150 |
| 1991-11-14 | 816 | 865 | 811 | 865 | 101,000 | 8,650 |
| 1991-11-13 | 821 | 829 | 811 | 815 | 19,000 | 8,150 |
| 1991-11-12 | 821 | 825 | 820 | 820 | 11,000 | 8,200 |
| 1991-11-11 | 818 | 818 | 815 | 816 | 5,000 | 8,160 |
| 1991-11-08 | 820 | 825 | 817 | 818 | 29,000 | 8,180 |
| 1991-11-07 | 816 | 823 | 816 | 817 | 22,000 | 8,170 |
| 1991-11-06 | 823 | 823 | 823 | 823 | 4,000 | 8,230 |
| 1991-11-05 | 822 | 823 | 821 | 821 | 77,000 | 8,210 |
| 1991-11-01 | 831 | 831 | 816 | 823 | 59,000 | 8,230 |
| 1991-10-31 | 873 | 873 | 851 | 851 | 16,000 | 8,510 |
| 1991-10-30 | 899 | 899 | 873 | 873 | 29,000 | 8,730 |
| 1991-10-29 | 899 | 900 | 890 | 898 | 115,000 | 8,980 |
| 1991-10-28 | 909 | 909 | 890 | 899 | 31,000 | 8,990 |
| 1991-10-25 | 902 | 910 | 901 | 910 | 31,000 | 9,100 |
| 1991-10-24 | 883 | 916 | 883 | 900 | 92,000 | 9,000 |
| 1991-10-23 | 869 | 880 | 855 | 880 | 85,000 | 8,800 |
| 1991-10-22 | 823 | 870 | 821 | 870 | 132,000 | 8,700 |
| 1991-10-21 | 816 | 830 | 816 | 830 | 44,000 | 8,300 |
| 1991-10-18 | 805 | 830 | 805 | 820 | 48,000 | 8,200 |
| 1991-10-17 | 815 | 815 | 805 | 815 | 23,000 | 8,150 |
| 1991-10-16 | 801 | 815 | 800 | 815 | 10,000 | 8,150 |
| 1991-10-15 | 800 | 800 | 800 | 800 | 16,000 | 8,000 |
| 1991-10-14 | 820 | 820 | 811 | 811 | 7,000 | 8,110 |
| 1991-10-11 | 820 | 820 | 820 | 820 | 9,000 | 8,200 |
| 1991-10-09 | 831 | 831 | 820 | 820 | 5,000 | 8,200 |
| 1991-10-08 | 839 | 839 | 835 | 835 | 4,000 | 8,350 |
| 1991-10-07 | 859 | 859 | 859 | 859 | 4,000 | 8,590 |
| 1991-10-04 | 826 | 859 | 826 | 859 | 26,000 | 8,590 |
| 1991-10-03 | 824 | 831 | 820 | 823 | 26,000 | 8,230 |
| 1991-10-02 | 829 | 829 | 820 | 820 | 9,000 | 8,200 |
| 1991-10-01 | 839 | 840 | 835 | 835 | 8,000 | 8,350 |
| 1991-09-26 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1991-09-25 | 853 | 860 | 853 | 860 | 2,000 | 8,600 |
| 1991-09-24 | 860 | 860 | 858 | 859 | 11,000 | 8,590 |
| 1991-09-20 | 860 | 865 | 840 | 840 | 19,000 | 8,400 |
| 1991-09-19 | 831 | 867 | 831 | 860 | 34,000 | 8,600 |
| 1991-09-18 | 802 | 805 | 802 | 805 | 13,000 | 8,050 |
| 1991-09-13 | 780 | 782 | 780 | 782 | 41,000 | 7,820 |
| 1991-09-12 | 780 | 799 | 780 | 799 | 10,000 | 7,990 |
| 1991-09-11 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1991-09-10 | 790 | 790 | 780 | 780 | 7,000 | 7,800 |
| 1991-09-09 | 800 | 800 | 780 | 781 | 29,000 | 7,810 |
| 1991-09-06 | 800 | 800 | 795 | 795 | 21,000 | 7,950 |
| 1991-09-05 | 796 | 796 | 790 | 790 | 12,000 | 7,900 |
| 1991-09-04 | 782 | 800 | 782 | 795 | 13,000 | 7,950 |
| 1991-09-03 | 781 | 782 | 772 | 782 | 7,000 | 7,820 |
| 1991-09-02 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1991-08-30 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-08-29 | 770 | 780 | 770 | 780 | 9,000 | 7,800 |
| 1991-08-28 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1991-08-27 | 784 | 790 | 780 | 785 | 11,000 | 7,850 |
| 1991-08-26 | 810 | 810 | 780 | 785 | 8,000 | 7,850 |
| 1991-08-23 | 850 | 850 | 830 | 830 | 7,000 | 8,300 |
| 1991-08-22 | 840 | 850 | 833 | 850 | 18,000 | 8,500 |
| 1991-08-21 | 770 | 810 | 770 | 800 | 30,000 | 8,000 |
| 1991-08-19 | 830 | 830 | 800 | 800 | 21,000 | 8,000 |
| 1991-08-16 | 830 | 830 | 830 | 830 | 8,000 | 8,300 |
| 1991-08-15 | 840 | 840 | 830 | 830 | 8,000 | 8,300 |
| 1991-08-14 | 831 | 840 | 830 | 840 | 5,000 | 8,400 |
| 1991-08-13 | 820 | 821 | 820 | 820 | 15,000 | 8,200 |
| 1991-08-12 | 879 | 879 | 863 | 863 | 7,000 | 8,630 |
| 1991-08-09 | 879 | 879 | 879 | 879 | 3,000 | 8,790 |
| 1991-08-08 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1991-08-07 | 875 | 875 | 863 | 863 | 16,000 | 8,630 |
| 1991-08-06 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1991-08-05 | 891 | 895 | 875 | 875 | 6,000 | 8,750 |
| 1991-08-02 | 889 | 890 | 880 | 890 | 4,000 | 8,900 |
| 1991-08-01 | 875 | 880 | 875 | 880 | 9,000 | 8,800 |
| 1991-07-31 | 880 | 880 | 880 | 880 | 8,000 | 8,800 |
| 1991-07-30 | 873 | 880 | 863 | 870 | 8,000 | 8,700 |
| 1991-07-29 | 880 | 880 | 870 | 870 | 11,000 | 8,700 |
| 1991-07-26 | 861 | 861 | 861 | 861 | 5,000 | 8,610 |
| 1991-07-25 | 861 | 861 | 860 | 860 | 9,000 | 8,600 |
| 1991-07-24 | 856 | 860 | 856 | 860 | 12,000 | 8,600 |
| 1991-07-23 | 856 | 856 | 856 | 856 | 3,000 | 8,560 |
| 1991-07-22 | 860 | 866 | 856 | 866 | 7,000 | 8,660 |
| 1991-07-19 | 855 | 856 | 855 | 856 | 4,000 | 8,560 |
| 1991-07-18 | 875 | 875 | 865 | 865 | 21,000 | 8,650 |
| 1991-07-16 | 876 | 876 | 875 | 875 | 21,000 | 8,750 |
| 1991-07-15 | 875 | 875 | 875 | 875 | 5,000 | 8,750 |
| 1991-07-12 | 833 | 855 | 831 | 855 | 12,000 | 8,550 |
| 1991-07-11 | 832 | 832 | 831 | 831 | 4,000 | 8,310 |
| 1991-07-10 | 831 | 833 | 830 | 831 | 16,000 | 8,310 |
| 1991-07-09 | 810 | 815 | 771 | 805 | 84,000 | 8,050 |
| 1991-07-05 | 887 | 895 | 869 | 869 | 22,000 | 8,690 |
| 1991-07-04 | 881 | 890 | 870 | 890 | 31,000 | 8,900 |
| 1991-07-03 | 890 | 890 | 880 | 890 | 44,000 | 8,900 |
| 1991-07-02 | 870 | 875 | 870 | 870 | 27,000 | 8,700 |
| 1991-07-01 | 840 | 860 | 835 | 845 | 35,000 | 8,450 |
| 1991-06-28 | 810 | 810 | 804 | 810 | 27,000 | 8,100 |
| 1991-06-27 | 820 | 821 | 820 | 820 | 13,000 | 8,200 |
| 1991-06-26 | 835 | 835 | 820 | 820 | 20,000 | 8,200 |
| 1991-06-25 | 855 | 855 | 845 | 845 | 17,000 | 8,450 |
| 1991-06-24 | 860 | 860 | 855 | 855 | 27,000 | 8,550 |
| 1991-06-21 | 840 | 850 | 835 | 850 | 56,000 | 8,500 |
| 1991-06-20 | 825 | 830 | 820 | 830 | 130,000 | 8,300 |
| 1991-06-18 | 910 | 910 | 896 | 896 | 45,000 | 8,960 |
| 1991-06-17 | 922 | 922 | 920 | 920 | 13,000 | 9,200 |
| 1991-06-14 | 912 | 930 | 912 | 920 | 46,000 | 9,200 |
| 1991-06-13 | 915 | 920 | 910 | 912 | 9,000 | 9,120 |
| 1991-06-12 | 932 | 940 | 920 | 920 | 35,000 | 9,200 |
| 1991-06-11 | 949 | 950 | 932 | 933 | 28,000 | 9,330 |
| 1991-06-10 | 980 | 980 | 960 | 960 | 32,000 | 9,600 |
| 1991-06-07 | 990 | 990 | 981 | 985 | 17,000 | 9,850 |
| 1991-06-06 | 1,000 | 1,000 | 990 | 991 | 42,000 | 9,910 |
| 1991-06-05 | 1,000 | 1,000 | 995 | 1,000 | 19,000 | 10,000 |
| 1991-06-04 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1991-06-03 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1991-05-31 | 990 | 1,020 | 990 | 1,020 | 28,000 | 10,200 |
| 1991-05-30 | 995 | 1,000 | 990 | 1,000 | 31,000 | 10,000 |
| 1991-05-29 | 991 | 1,000 | 991 | 996 | 18,000 | 9,960 |
| 1991-05-28 | 990 | 1,000 | 990 | 1,000 | 48,000 | 10,000 |
| 1991-05-27 | 990 | 1,010 | 990 | 995 | 21,000 | 9,950 |
| 1991-05-24 | 1,010 | 1,010 | 990 | 990 | 25,000 | 9,900 |
| 1991-05-23 | 1,020 | 1,030 | 970 | 1,010 | 179,000 | 10,100 |
| 1991-05-22 | 1,070 | 1,070 | 1,030 | 1,040 | 202,000 | 10,400 |
| 1991-05-21 | 1,120 | 1,120 | 1,090 | 1,120 | 68,000 | 11,200 |
| 1991-05-20 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 | 11,200 |
| 1991-05-17 | 1,170 | 1,170 | 1,150 | 1,170 | 22,000 | 11,700 |
| 1991-05-16 | 1,180 | 1,180 | 1,140 | 1,170 | 71,000 | 11,700 |
| 1991-05-15 | 1,180 | 1,220 | 1,180 | 1,180 | 61,000 | 11,800 |
| 1991-05-14 | 1,190 | 1,250 | 1,190 | 1,220 | 223,000 | 12,200 |
| 1991-05-13 | 1,180 | 1,200 | 1,160 | 1,170 | 45,000 | 11,700 |
| 1991-05-10 | 1,150 | 1,180 | 1,150 | 1,180 | 72,000 | 11,800 |
| 1991-05-09 | 1,170 | 1,180 | 1,140 | 1,140 | 100,000 | 11,400 |
| 1991-05-08 | 1,150 | 1,150 | 1,130 | 1,150 | 61,000 | 11,500 |
| 1991-05-07 | 1,180 | 1,180 | 1,120 | 1,130 | 40,000 | 11,300 |
| 1991-05-02 | 1,150 | 1,190 | 1,150 | 1,170 | 191,000 | 11,700 |
| 1991-05-01 | 1,080 | 1,100 | 1,080 | 1,100 | 67,000 | 11,000 |
| 1991-04-30 | 1,130 | 1,140 | 1,070 | 1,100 | 72,000 | 11,000 |
| 1991-04-26 | 1,050 | 1,130 | 1,040 | 1,130 | 106,000 | 11,300 |
| 1991-04-25 | 1,140 | 1,150 | 1,050 | 1,070 | 231,000 | 10,700 |
| 1991-04-24 | 1,230 | 1,240 | 1,160 | 1,160 | 243,000 | 11,600 |
| 1991-04-23 | 1,210 | 1,280 | 1,210 | 1,210 | 762,000 | 12,100 |
| 1991-04-22 | 1,140 | 1,220 | 1,140 | 1,190 | 583,000 | 11,900 |
| 1991-04-19 | 1,100 | 1,140 | 1,070 | 1,140 | 428,000 | 11,400 |
| 1991-04-18 | 1,000 | 1,130 | 1,000 | 1,080 | 579,000 | 10,800 |
| 1991-04-17 | 1,010 | 1,020 | 985 | 1,000 | 134,000 | 10,000 |
| 1991-04-16 | 980 | 1,030 | 974 | 990 | 346,000 | 9,900 |
| 1991-04-15 | 906 | 950 | 901 | 950 | 218,000 | 9,500 |
| 1991-04-12 | 900 | 920 | 895 | 901 | 48,000 | 9,010 |
| 1991-04-11 | 868 | 880 | 868 | 880 | 11,000 | 8,800 |
| 1991-04-10 | 863 | 867 | 863 | 867 | 8,000 | 8,670 |
| 1991-04-09 | 875 | 880 | 873 | 873 | 21,000 | 8,730 |
| 1991-04-08 | 873 | 873 | 873 | 873 | 3,000 | 8,730 |
| 1991-04-05 | 885 | 885 | 873 | 873 | 8,000 | 8,730 |
| 1991-04-04 | 872 | 873 | 872 | 872 | 8,000 | 8,720 |
| 1991-04-03 | 872 | 872 | 865 | 872 | 7,000 | 8,720 |
| 1991-04-02 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1991-04-01 | 905 | 905 | 880 | 880 | 32,000 | 8,800 |
| 1991-03-29 | 870 | 904 | 870 | 900 | 51,000 | 9,000 |
| 1991-03-28 | 824 | 900 | 824 | 895 | 34,000 | 8,950 |
| 1991-03-27 | 822 | 828 | 821 | 828 | 7,000 | 8,280 |
| 1991-03-26 | 844 | 845 | 820 | 820 | 11,000 | 8,200 |
| 1991-03-25 | 854 | 854 | 840 | 844 | 13,000 | 8,440 |
| 1991-03-22 | 853 | 853 | 850 | 853 | 19,000 | 8,530 |
| 1991-03-20 | 853 | 860 | 853 | 859 | 10,000 | 8,590 |
| 1991-03-19 | 871 | 875 | 870 | 870 | 19,000 | 8,700 |
| 1991-03-18 | 889 | 899 | 862 | 862 | 15,000 | 8,620 |
| 1991-03-15 | 900 | 900 | 884 | 890 | 26,000 | 8,900 |
| 1991-03-14 | 913 | 913 | 890 | 890 | 46,000 | 8,900 |
| 1991-03-13 | 880 | 913 | 880 | 908 | 83,000 | 9,080 |
| 1991-03-12 | 826 | 870 | 826 | 870 | 84,000 | 8,700 |
| 1991-03-11 | 835 | 835 | 820 | 825 | 6,000 | 8,250 |
| 1991-03-08 | 812 | 825 | 801 | 825 | 9,000 | 8,250 |
| 1991-03-07 | 821 | 821 | 801 | 801 | 31,000 | 8,010 |
| 1991-03-06 | 819 | 819 | 804 | 804 | 11,000 | 8,040 |
| 1991-03-05 | 839 | 839 | 820 | 820 | 6,000 | 8,200 |
| 1991-03-04 | 864 | 864 | 840 | 840 | 12,000 | 8,400 |
| 1991-03-01 | 865 | 865 | 864 | 865 | 8,000 | 8,650 |
| 1991-02-28 | 845 | 870 | 840 | 865 | 53,000 | 8,650 |
| 1991-02-27 | 860 | 861 | 840 | 861 | 30,000 | 8,610 |
| 1991-02-26 | 850 | 859 | 840 | 859 | 94,000 | 8,590 |
| 1991-02-25 | 844 | 845 | 835 | 845 | 19,000 | 8,450 |
| 1991-02-22 | 865 | 880 | 850 | 855 | 92,000 | 8,550 |
| 1991-02-21 | 920 | 920 | 900 | 910 | 201,000 | 9,100 |
| 1991-02-20 | 799 | 850 | 797 | 850 | 105,000 | 8,500 |
| 1991-02-19 | 799 | 799 | 799 | 799 | 52,000 | 7,990 |
| 1991-02-18 | 711 | 741 | 710 | 741 | 71,000 | 7,410 |
| 1991-02-15 | 725 | 735 | 710 | 715 | 51,000 | 7,150 |
| 1991-02-14 | 726 | 730 | 725 | 725 | 30,000 | 7,250 |
| 1991-02-13 | 704 | 720 | 704 | 720 | 49,000 | 7,200 |
| 1991-02-12 | 679 | 698 | 679 | 698 | 39,000 | 6,980 |
| 1991-02-08 | 661 | 680 | 660 | 662 | 31,000 | 6,620 |
| 1991-02-07 | 630 | 660 | 630 | 660 | 18,000 | 6,600 |
| 1991-02-06 | 632 | 632 | 630 | 630 | 16,000 | 6,300 |
| 1991-02-05 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1991-02-01 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1991-01-31 | 600 | 605 | 590 | 590 | 15,000 | 5,900 |
| 1991-01-30 | 586 | 590 | 586 | 590 | 8,000 | 5,900 |
| 1991-01-29 | 585 | 585 | 581 | 585 | 9,000 | 5,850 |
| 1991-01-28 | 580 | 580 | 570 | 570 | 13,000 | 5,700 |
| 1991-01-25 | 580 | 580 | 570 | 570 | 44,000 | 5,700 |
| 1991-01-24 | 581 | 590 | 580 | 580 | 20,000 | 5,800 |
| 1991-01-23 | 607 | 610 | 580 | 580 | 31,000 | 5,800 |
| 1991-01-22 | 610 | 610 | 600 | 608 | 15,000 | 6,080 |
| 1991-01-21 | 650 | 650 | 620 | 620 | 11,000 | 6,200 |
| 1991-01-18 | 680 | 680 | 660 | 660 | 12,000 | 6,600 |
| 1991-01-17 | 630 | 670 | 630 | 670 | 30,000 | 6,700 |
| 1991-01-16 | 669 | 669 | 649 | 649 | 3,000 | 6,490 |
| 1991-01-14 | 660 | 670 | 660 | 670 | 6,000 | 6,700 |
| 1991-01-11 | 669 | 670 | 669 | 670 | 9,000 | 6,700 |
| 1991-01-10 | 680 | 680 | 669 | 669 | 5,000 | 6,690 |
| 1991-01-09 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1991-01-08 | 699 | 699 | 680 | 680 | 14,000 | 6,800 |
| 1991-01-07 | 700 | 700 | 699 | 699 | 4,000 | 6,990 |
| 1991-01-04 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
