2211 (株)不二家 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 560 | 560 | 557 | 557 | 3,000 | 5,570 |
| 1992-12-29 | 557 | 559 | 557 | 557 | 7,000 | 5,570 |
| 1992-12-28 | 557 | 560 | 557 | 557 | 8,000 | 5,570 |
| 1992-12-25 | 563 | 563 | 558 | 558 | 11,000 | 5,580 |
| 1992-12-24 | 563 | 563 | 560 | 563 | 5,000 | 5,630 |
| 1992-12-22 | 561 | 561 | 560 | 560 | 7,000 | 5,600 |
| 1992-12-21 | 563 | 565 | 561 | 561 | 17,000 | 5,610 |
| 1992-12-18 | 560 | 563 | 560 | 562 | 13,000 | 5,620 |
| 1992-12-17 | 562 | 563 | 555 | 560 | 18,000 | 5,600 |
| 1992-12-16 | 550 | 563 | 550 | 563 | 53,000 | 5,630 |
| 1992-12-15 | 565 | 565 | 550 | 550 | 43,000 | 5,500 |
| 1992-12-14 | 579 | 580 | 563 | 563 | 19,000 | 5,630 |
| 1992-12-11 | 550 | 570 | 550 | 562 | 35,000 | 5,620 |
| 1992-12-10 | 560 | 580 | 560 | 580 | 22,000 | 5,800 |
| 1992-12-09 | 545 | 550 | 545 | 550 | 4,000 | 5,500 |
| 1992-12-08 | 550 | 550 | 550 | 550 | 15,000 | 5,500 |
| 1992-12-07 | 550 | 555 | 550 | 555 | 4,000 | 5,550 |
| 1992-12-04 | 540 | 545 | 540 | 545 | 10,000 | 5,450 |
| 1992-12-03 | 545 | 555 | 545 | 550 | 31,000 | 5,500 |
| 1992-12-02 | 560 | 560 | 555 | 555 | 19,000 | 5,550 |
| 1992-12-01 | 580 | 580 | 560 | 560 | 12,000 | 5,600 |
| 1992-11-30 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1992-11-27 | 576 | 576 | 574 | 575 | 17,000 | 5,750 |
| 1992-11-26 | 560 | 578 | 560 | 576 | 15,000 | 5,760 |
| 1992-11-25 | 555 | 555 | 545 | 555 | 41,000 | 5,550 |
| 1992-11-24 | 537 | 545 | 536 | 545 | 10,000 | 5,450 |
| 1992-11-20 | 548 | 548 | 530 | 535 | 38,000 | 5,350 |
| 1992-11-19 | 540 | 549 | 540 | 549 | 13,000 | 5,490 |
| 1992-11-18 | 525 | 560 | 525 | 559 | 41,000 | 5,590 |
| 1992-11-17 | 520 | 525 | 511 | 515 | 24,000 | 5,150 |
| 1992-11-16 | 547 | 547 | 527 | 527 | 17,000 | 5,270 |
| 1992-11-13 | 526 | 527 | 526 | 527 | 17,000 | 5,270 |
| 1992-11-12 | 525 | 530 | 522 | 525 | 23,000 | 5,250 |
| 1992-11-11 | 535 | 535 | 521 | 521 | 19,000 | 5,210 |
| 1992-11-10 | 545 | 545 | 540 | 540 | 14,000 | 5,400 |
| 1992-11-09 | 560 | 560 | 545 | 550 | 11,000 | 5,500 |
| 1992-11-06 | 551 | 560 | 551 | 560 | 10,000 | 5,600 |
| 1992-11-05 | 568 | 568 | 550 | 550 | 23,000 | 5,500 |
| 1992-11-04 | 570 | 572 | 570 | 572 | 11,000 | 5,720 |
| 1992-11-02 | 554 | 560 | 554 | 560 | 3,000 | 5,600 |
| 1992-10-30 | 555 | 555 | 555 | 555 | 8,000 | 5,550 |
| 1992-10-29 | 560 | 560 | 555 | 555 | 8,000 | 5,550 |
| 1992-10-28 | 560 | 560 | 558 | 559 | 15,000 | 5,590 |
| 1992-10-27 | 565 | 565 | 559 | 560 | 30,000 | 5,600 |
| 1992-10-26 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1992-10-23 | 580 | 580 | 560 | 560 | 14,000 | 5,600 |
| 1992-10-21 | 561 | 570 | 560 | 570 | 15,000 | 5,700 |
| 1992-10-20 | 560 | 573 | 560 | 560 | 10,000 | 5,600 |
| 1992-10-19 | 570 | 570 | 560 | 560 | 30,000 | 5,600 |
| 1992-10-16 | 577 | 581 | 575 | 575 | 29,000 | 5,750 |
| 1992-10-15 | 582 | 582 | 580 | 580 | 9,000 | 5,800 |
| 1992-10-14 | 594 | 594 | 590 | 590 | 20,000 | 5,900 |
| 1992-10-13 | 595 | 595 | 590 | 590 | 15,000 | 5,900 |
| 1992-10-12 | 595 | 595 | 585 | 585 | 3,000 | 5,850 |
| 1992-10-09 | 600 | 600 | 585 | 585 | 19,000 | 5,850 |
| 1992-10-08 | 590 | 600 | 590 | 600 | 22,000 | 6,000 |
| 1992-10-07 | 592 | 600 | 590 | 590 | 23,000 | 5,900 |
| 1992-10-06 | 582 | 583 | 582 | 582 | 12,000 | 5,820 |
| 1992-10-05 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1992-10-02 | 590 | 600 | 580 | 600 | 57,000 | 6,000 |
| 1992-10-01 | 610 | 610 | 590 | 598 | 42,000 | 5,980 |
| 1992-09-30 | 610 | 625 | 600 | 611 | 68,000 | 6,110 |
| 1992-09-29 | 612 | 640 | 600 | 600 | 49,000 | 6,000 |
| 1992-09-28 | 610 | 650 | 610 | 620 | 237,000 | 6,200 |
| 1992-09-25 | 586 | 609 | 586 | 605 | 60,000 | 6,050 |
| 1992-09-24 | 571 | 593 | 571 | 578 | 20,000 | 5,780 |
| 1992-09-22 | 567 | 575 | 560 | 561 | 19,000 | 5,610 |
| 1992-09-21 | 572 | 575 | 570 | 570 | 10,000 | 5,700 |
| 1992-09-18 | 575 | 585 | 562 | 572 | 14,000 | 5,720 |
| 1992-09-17 | 570 | 570 | 563 | 565 | 22,000 | 5,650 |
| 1992-09-16 | 589 | 599 | 570 | 570 | 23,000 | 5,700 |
| 1992-09-14 | 561 | 590 | 561 | 589 | 59,000 | 5,890 |
| 1992-09-11 | 574 | 582 | 571 | 571 | 51,000 | 5,710 |
| 1992-09-10 | 610 | 614 | 600 | 614 | 67,000 | 6,140 |
| 1992-09-09 | 575 | 575 | 560 | 560 | 42,000 | 5,600 |
| 1992-09-08 | 560 | 567 | 560 | 565 | 23,000 | 5,650 |
| 1992-09-07 | 574 | 575 | 560 | 560 | 19,000 | 5,600 |
| 1992-09-04 | 580 | 581 | 555 | 568 | 58,000 | 5,680 |
| 1992-09-03 | 565 | 581 | 565 | 579 | 35,000 | 5,790 |
| 1992-09-02 | 565 | 580 | 556 | 565 | 35,000 | 5,650 |
| 1992-09-01 | 625 | 625 | 585 | 585 | 62,000 | 5,850 |
| 1992-08-31 | 610 | 620 | 597 | 612 | 58,000 | 6,120 |
| 1992-08-28 | 570 | 610 | 570 | 600 | 122,000 | 6,000 |
| 1992-08-27 | 530 | 560 | 530 | 560 | 70,000 | 5,600 |
| 1992-08-26 | 525 | 530 | 523 | 523 | 32,000 | 5,230 |
| 1992-08-25 | 529 | 530 | 525 | 525 | 32,000 | 5,250 |
| 1992-08-24 | 525 | 530 | 525 | 525 | 28,000 | 5,250 |
| 1992-08-21 | 502 | 528 | 502 | 525 | 19,000 | 5,250 |
| 1992-08-20 | 500 | 510 | 500 | 500 | 56,000 | 5,000 |
| 1992-08-19 | 490 | 500 | 490 | 500 | 29,000 | 5,000 |
| 1992-08-18 | 506 | 510 | 500 | 500 | 44,000 | 5,000 |
| 1992-08-17 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 1992-08-14 | 481 | 500 | 481 | 500 | 32,000 | 5,000 |
| 1992-08-13 | 481 | 481 | 480 | 481 | 16,000 | 4,810 |
| 1992-08-12 | 490 | 495 | 480 | 486 | 44,000 | 4,860 |
| 1992-08-11 | 502 | 502 | 495 | 500 | 41,000 | 5,000 |
| 1992-08-10 | 500 | 515 | 495 | 500 | 33,000 | 5,000 |
| 1992-08-07 | 505 | 515 | 500 | 513 | 32,000 | 5,130 |
| 1992-08-06 | 530 | 530 | 515 | 515 | 62,000 | 5,150 |
| 1992-08-05 | 514 | 517 | 514 | 517 | 22,000 | 5,170 |
| 1992-08-04 | 505 | 515 | 505 | 515 | 9,000 | 5,150 |
| 1992-08-03 | 505 | 510 | 505 | 508 | 24,000 | 5,080 |
| 1992-07-31 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 1992-07-30 | 491 | 496 | 491 | 496 | 11,000 | 4,960 |
| 1992-07-29 | 493 | 496 | 493 | 494 | 33,000 | 4,940 |
| 1992-07-28 | 494 | 494 | 490 | 490 | 12,000 | 4,900 |
| 1992-07-27 | 513 | 525 | 500 | 500 | 57,000 | 5,000 |
| 1992-07-24 | 525 | 525 | 511 | 514 | 31,000 | 5,140 |
| 1992-07-23 | 515 | 520 | 513 | 520 | 17,000 | 5,200 |
| 1992-07-22 | 530 | 530 | 520 | 521 | 32,000 | 5,210 |
| 1992-07-21 | 512 | 530 | 511 | 520 | 8,000 | 5,200 |
| 1992-07-20 | 532 | 532 | 512 | 512 | 33,000 | 5,120 |
| 1992-07-17 | 533 | 535 | 530 | 531 | 16,000 | 5,310 |
| 1992-07-16 | 545 | 548 | 535 | 535 | 23,000 | 5,350 |
| 1992-07-15 | 525 | 535 | 525 | 535 | 13,000 | 5,350 |
| 1992-07-14 | 529 | 529 | 525 | 525 | 31,000 | 5,250 |
| 1992-07-13 | 527 | 527 | 525 | 527 | 15,000 | 5,270 |
| 1992-07-10 | 525 | 530 | 525 | 527 | 8,000 | 5,270 |
| 1992-07-09 | 526 | 535 | 525 | 535 | 13,000 | 5,350 |
| 1992-07-08 | 515 | 515 | 505 | 506 | 9,000 | 5,060 |
| 1992-07-07 | 538 | 539 | 510 | 515 | 52,000 | 5,150 |
| 1992-07-06 | 541 | 541 | 535 | 540 | 10,000 | 5,400 |
| 1992-07-03 | 541 | 541 | 535 | 540 | 19,000 | 5,400 |
| 1992-07-02 | 550 | 550 | 540 | 540 | 30,000 | 5,400 |
| 1992-07-01 | 522 | 522 | 522 | 522 | 3,000 | 5,220 |
| 1992-06-30 | 520 | 530 | 519 | 520 | 28,000 | 5,200 |
| 1992-06-29 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1992-06-26 | 530 | 544 | 520 | 520 | 13,000 | 5,200 |
| 1992-06-25 | 511 | 520 | 510 | 520 | 18,000 | 5,200 |
| 1992-06-24 | 511 | 520 | 511 | 511 | 11,000 | 5,110 |
| 1992-06-23 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 1992-06-22 | 530 | 530 | 500 | 500 | 42,000 | 5,000 |
| 1992-06-19 | 507 | 530 | 507 | 520 | 21,000 | 5,200 |
| 1992-06-18 | 500 | 515 | 500 | 507 | 26,000 | 5,070 |
| 1992-06-17 | 561 | 561 | 530 | 530 | 18,000 | 5,300 |
| 1992-06-16 | 563 | 563 | 560 | 561 | 17,000 | 5,610 |
| 1992-06-15 | 575 | 580 | 566 | 567 | 13,000 | 5,670 |
| 1992-06-12 | 574 | 575 | 565 | 566 | 36,000 | 5,660 |
| 1992-06-11 | 586 | 596 | 570 | 575 | 24,000 | 5,750 |
| 1992-06-10 | 575 | 586 | 575 | 586 | 9,000 | 5,860 |
| 1992-06-09 | 580 | 581 | 565 | 565 | 16,000 | 5,650 |
| 1992-06-08 | 590 | 590 | 581 | 581 | 10,000 | 5,810 |
| 1992-06-05 | 591 | 591 | 585 | 590 | 41,000 | 5,900 |
| 1992-06-04 | 620 | 620 | 595 | 595 | 15,000 | 5,950 |
| 1992-06-03 | 619 | 620 | 610 | 620 | 18,000 | 6,200 |
| 1992-06-02 | 620 | 620 | 610 | 610 | 24,000 | 6,100 |
| 1992-06-01 | 625 | 625 | 620 | 620 | 12,000 | 6,200 |
| 1992-05-29 | 600 | 620 | 600 | 620 | 10,000 | 6,200 |
| 1992-05-28 | 595 | 610 | 595 | 610 | 22,000 | 6,100 |
| 1992-05-27 | 611 | 616 | 595 | 595 | 38,000 | 5,950 |
| 1992-05-26 | 617 | 617 | 611 | 611 | 17,000 | 6,110 |
| 1992-05-25 | 610 | 620 | 610 | 611 | 35,000 | 6,110 |
| 1992-05-22 | 603 | 605 | 602 | 602 | 116,000 | 6,020 |
| 1992-05-21 | 600 | 611 | 600 | 602 | 191,000 | 6,020 |
| 1992-05-20 | 610 | 617 | 605 | 610 | 68,000 | 6,100 |
| 1992-05-19 | 618 | 630 | 618 | 630 | 42,000 | 6,300 |
| 1992-05-18 | 605 | 610 | 601 | 603 | 37,000 | 6,030 |
| 1992-05-15 | 634 | 651 | 615 | 615 | 88,000 | 6,150 |
| 1992-05-14 | 629 | 645 | 629 | 645 | 62,000 | 6,450 |
| 1992-05-13 | 610 | 630 | 610 | 630 | 45,000 | 6,300 |
| 1992-05-12 | 620 | 620 | 605 | 620 | 72,000 | 6,200 |
| 1992-05-11 | 572 | 609 | 571 | 600 | 109,000 | 6,000 |
| 1992-05-08 | 546 | 570 | 546 | 570 | 67,000 | 5,700 |
| 1992-05-07 | 531 | 545 | 529 | 545 | 28,000 | 5,450 |
| 1992-05-06 | 528 | 530 | 520 | 530 | 18,000 | 5,300 |
| 1992-05-01 | 516 | 520 | 509 | 520 | 21,000 | 5,200 |
| 1992-04-30 | 510 | 515 | 505 | 506 | 42,000 | 5,060 |
| 1992-04-28 | 499 | 510 | 498 | 505 | 28,000 | 5,050 |
| 1992-04-27 | 510 | 510 | 480 | 480 | 103,000 | 4,800 |
| 1992-04-24 | 530 | 530 | 505 | 511 | 49,000 | 5,110 |
| 1992-04-23 | 501 | 505 | 500 | 505 | 11,000 | 5,050 |
| 1992-04-22 | 500 | 505 | 495 | 500 | 35,000 | 5,000 |
| 1992-04-21 | 520 | 520 | 500 | 500 | 32,000 | 5,000 |
| 1992-04-20 | 549 | 549 | 520 | 520 | 7,000 | 5,200 |
| 1992-04-17 | 541 | 553 | 530 | 545 | 40,000 | 5,450 |
| 1992-04-16 | 534 | 553 | 534 | 546 | 27,000 | 5,460 |
| 1992-04-15 | 520 | 535 | 520 | 527 | 24,000 | 5,270 |
| 1992-04-14 | 540 | 544 | 530 | 530 | 33,000 | 5,300 |
| 1992-04-13 | 558 | 558 | 530 | 530 | 21,000 | 5,300 |
| 1992-04-10 | 475 | 528 | 475 | 528 | 63,000 | 5,280 |
| 1992-04-09 | 500 | 523 | 480 | 480 | 73,000 | 4,800 |
| 1992-04-08 | 574 | 574 | 520 | 520 | 45,000 | 5,200 |
| 1992-04-07 | 588 | 589 | 580 | 580 | 15,000 | 5,800 |
| 1992-04-06 | 581 | 609 | 581 | 590 | 25,000 | 5,900 |
| 1992-04-03 | 601 | 601 | 575 | 580 | 46,000 | 5,800 |
| 1992-04-02 | 628 | 630 | 570 | 581 | 32,000 | 5,810 |
| 1992-04-01 | 668 | 668 | 620 | 630 | 29,000 | 6,300 |
| 1992-03-31 | 660 | 680 | 651 | 669 | 36,000 | 6,690 |
| 1992-03-30 | 670 | 680 | 660 | 660 | 10,000 | 6,600 |
| 1992-03-27 | 693 | 693 | 672 | 693 | 12,000 | 6,930 |
| 1992-03-26 | 695 | 699 | 690 | 699 | 7,000 | 6,990 |
| 1992-03-25 | 699 | 699 | 682 | 692 | 13,000 | 6,920 |
| 1992-03-24 | 665 | 686 | 664 | 670 | 30,000 | 6,700 |
| 1992-03-23 | 650 | 660 | 648 | 660 | 16,000 | 6,600 |
| 1992-03-19 | 632 | 639 | 632 | 635 | 40,000 | 6,350 |
| 1992-03-18 | 638 | 640 | 621 | 631 | 28,000 | 6,310 |
| 1992-03-17 | 650 | 650 | 640 | 640 | 30,000 | 6,400 |
| 1992-03-16 | 691 | 691 | 665 | 666 | 14,000 | 6,660 |
| 1992-03-13 | 691 | 700 | 691 | 695 | 17,000 | 6,950 |
| 1992-03-12 | 705 | 705 | 694 | 700 | 32,000 | 7,000 |
| 1992-03-11 | 711 | 715 | 695 | 695 | 39,000 | 6,950 |
| 1992-03-10 | 721 | 721 | 701 | 701 | 12,000 | 7,010 |
| 1992-03-09 | 711 | 715 | 711 | 711 | 20,000 | 7,110 |
| 1992-03-06 | 741 | 741 | 711 | 727 | 13,000 | 7,270 |
| 1992-03-05 | 740 | 749 | 711 | 711 | 68,000 | 7,110 |
| 1992-03-04 | 740 | 750 | 734 | 738 | 100,000 | 7,380 |
| 1992-03-03 | 745 | 769 | 731 | 734 | 134,000 | 7,340 |
| 1992-03-02 | 692 | 731 | 692 | 731 | 104,000 | 7,310 |
| 1992-02-28 | 685 | 685 | 683 | 684 | 27,000 | 6,840 |
| 1992-02-27 | 682 | 684 | 675 | 675 | 54,000 | 6,750 |
| 1992-02-26 | 672 | 685 | 670 | 671 | 57,000 | 6,710 |
| 1992-02-25 | 680 | 680 | 672 | 672 | 10,000 | 6,720 |
| 1992-02-24 | 675 | 680 | 672 | 672 | 23,000 | 6,720 |
| 1992-02-21 | 680 | 680 | 670 | 670 | 37,000 | 6,700 |
| 1992-02-20 | 670 | 679 | 660 | 679 | 17,000 | 6,790 |
| 1992-02-19 | 665 | 665 | 664 | 664 | 11,000 | 6,640 |
| 1992-02-18 | 670 | 680 | 661 | 661 | 40,000 | 6,610 |
| 1992-02-17 | 669 | 669 | 660 | 660 | 7,000 | 6,600 |
| 1992-02-14 | 675 | 676 | 675 | 675 | 22,000 | 6,750 |
| 1992-02-13 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1992-02-12 | 718 | 718 | 695 | 695 | 11,000 | 6,950 |
| 1992-02-10 | 725 | 725 | 719 | 719 | 5,000 | 7,190 |
| 1992-02-07 | 715 | 725 | 715 | 715 | 35,000 | 7,150 |
| 1992-02-06 | 720 | 720 | 714 | 715 | 20,000 | 7,150 |
| 1992-02-05 | 721 | 730 | 715 | 724 | 42,000 | 7,240 |
| 1992-02-04 | 720 | 725 | 710 | 725 | 73,000 | 7,250 |
| 1992-02-03 | 720 | 720 | 715 | 720 | 18,000 | 7,200 |
| 1992-01-31 | 710 | 730 | 705 | 715 | 24,000 | 7,150 |
| 1992-01-30 | 680 | 695 | 670 | 695 | 16,000 | 6,950 |
| 1992-01-29 | 712 | 713 | 679 | 680 | 37,000 | 6,800 |
| 1992-01-28 | 713 | 716 | 713 | 713 | 17,000 | 7,130 |
| 1992-01-27 | 693 | 703 | 690 | 703 | 23,000 | 7,030 |
| 1992-01-24 | 710 | 715 | 680 | 680 | 23,000 | 6,800 |
| 1992-01-23 | 690 | 700 | 680 | 700 | 25,000 | 7,000 |
| 1992-01-22 | 640 | 660 | 640 | 660 | 60,000 | 6,600 |
| 1992-01-21 | 650 | 656 | 640 | 640 | 79,000 | 6,400 |
| 1992-01-20 | 680 | 680 | 650 | 650 | 47,000 | 6,500 |
| 1992-01-17 | 690 | 695 | 679 | 679 | 40,000 | 6,790 |
| 1992-01-16 | 750 | 750 | 720 | 720 | 20,000 | 7,200 |
| 1992-01-14 | 761 | 765 | 750 | 760 | 47,000 | 7,600 |
| 1992-01-13 | 810 | 810 | 770 | 775 | 32,000 | 7,750 |
| 1992-01-10 | 812 | 813 | 810 | 812 | 21,000 | 8,120 |
| 1992-01-09 | 812 | 830 | 811 | 830 | 25,000 | 8,300 |
| 1992-01-08 | 839 | 839 | 811 | 811 | 23,000 | 8,110 |
| 1992-01-07 | 867 | 870 | 834 | 836 | 17,000 | 8,360 |
| 1992-01-06 | 870 | 870 | 866 | 866 | 6,000 | 8,660 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
