2211 (株)不二家 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 430 | 430 | 425 | 429 | 132,000 | 4,290 |
| 1995-12-28 | 434 | 448 | 430 | 433 | 587,000 | 4,330 |
| 1995-12-27 | 408 | 433 | 405 | 429 | 333,000 | 4,290 |
| 1995-12-26 | 406 | 406 | 400 | 401 | 131,000 | 4,010 |
| 1995-12-25 | 408 | 408 | 402 | 403 | 52,000 | 4,030 |
| 1995-12-22 | 406 | 410 | 400 | 403 | 71,000 | 4,030 |
| 1995-12-21 | 409 | 409 | 406 | 406 | 62,000 | 4,060 |
| 1995-12-20 | 399 | 409 | 399 | 409 | 155,000 | 4,090 |
| 1995-12-19 | 405 | 406 | 398 | 398 | 53,000 | 3,980 |
| 1995-12-18 | 411 | 415 | 405 | 408 | 49,000 | 4,080 |
| 1995-12-15 | 410 | 416 | 407 | 408 | 103,000 | 4,080 |
| 1995-12-14 | 404 | 417 | 401 | 411 | 170,000 | 4,110 |
| 1995-12-13 | 410 | 410 | 400 | 400 | 130,000 | 4,000 |
| 1995-12-12 | 410 | 410 | 405 | 405 | 67,000 | 4,050 |
| 1995-12-11 | 415 | 418 | 410 | 410 | 150,000 | 4,100 |
| 1995-12-08 | 400 | 429 | 400 | 418 | 458,000 | 4,180 |
| 1995-12-07 | 399 | 399 | 391 | 395 | 84,000 | 3,950 |
| 1995-12-06 | 395 | 395 | 390 | 390 | 69,000 | 3,900 |
| 1995-12-05 | 395 | 395 | 395 | 395 | 21,000 | 3,950 |
| 1995-12-04 | 395 | 395 | 390 | 390 | 73,000 | 3,900 |
| 1995-12-01 | 385 | 388 | 383 | 388 | 93,000 | 3,880 |
| 1995-11-30 | 387 | 392 | 380 | 385 | 43,000 | 3,850 |
| 1995-11-29 | 387 | 389 | 385 | 385 | 29,000 | 3,850 |
| 1995-11-28 | 390 | 390 | 385 | 385 | 46,000 | 3,850 |
| 1995-11-27 | 385 | 385 | 380 | 385 | 34,000 | 3,850 |
| 1995-11-24 | 385 | 385 | 384 | 385 | 26,000 | 3,850 |
| 1995-11-22 | 399 | 400 | 395 | 400 | 27,000 | 4,000 |
| 1995-11-21 | 395 | 400 | 390 | 395 | 16,000 | 3,950 |
| 1995-11-20 | 389 | 390 | 384 | 390 | 22,000 | 3,900 |
| 1995-11-17 | 380 | 384 | 378 | 384 | 41,000 | 3,840 |
| 1995-11-16 | 380 | 384 | 378 | 378 | 17,000 | 3,780 |
| 1995-11-15 | 382 | 383 | 375 | 380 | 60,000 | 3,800 |
| 1995-11-14 | 386 | 386 | 383 | 383 | 7,000 | 3,830 |
| 1995-11-13 | 390 | 390 | 386 | 386 | 39,000 | 3,860 |
| 1995-11-10 | 389 | 390 | 380 | 380 | 39,000 | 3,800 |
| 1995-11-09 | 395 | 400 | 383 | 390 | 187,000 | 3,900 |
| 1995-11-08 | 400 | 400 | 390 | 390 | 30,000 | 3,900 |
| 1995-11-07 | 385 | 390 | 385 | 390 | 18,000 | 3,900 |
| 1995-11-06 | 394 | 398 | 388 | 388 | 39,000 | 3,880 |
| 1995-11-02 | 379 | 384 | 377 | 384 | 62,000 | 3,840 |
| 1995-11-01 | 384 | 384 | 379 | 382 | 25,000 | 3,820 |
| 1995-10-31 | 380 | 381 | 377 | 379 | 41,000 | 3,790 |
| 1995-10-30 | 383 | 384 | 380 | 380 | 14,000 | 3,800 |
| 1995-10-27 | 395 | 395 | 381 | 384 | 40,000 | 3,840 |
| 1995-10-26 | 395 | 398 | 395 | 395 | 38,000 | 3,950 |
| 1995-10-25 | 397 | 398 | 395 | 395 | 25,000 | 3,950 |
| 1995-10-24 | 394 | 399 | 394 | 399 | 37,000 | 3,990 |
| 1995-10-23 | 390 | 399 | 390 | 396 | 102,000 | 3,960 |
| 1995-10-20 | 399 | 400 | 392 | 395 | 13,000 | 3,950 |
| 1995-10-19 | 390 | 401 | 390 | 399 | 21,000 | 3,990 |
| 1995-10-18 | 412 | 412 | 386 | 390 | 19,000 | 3,900 |
| 1995-10-17 | 395 | 414 | 389 | 414 | 50,000 | 4,140 |
| 1995-10-16 | 386 | 399 | 386 | 395 | 7,000 | 3,950 |
| 1995-10-13 | 396 | 396 | 386 | 386 | 21,000 | 3,860 |
| 1995-10-12 | 400 | 400 | 391 | 391 | 51,000 | 3,910 |
| 1995-10-11 | 383 | 389 | 383 | 385 | 5,000 | 3,850 |
| 1995-10-09 | 406 | 406 | 382 | 382 | 35,000 | 3,820 |
| 1995-10-06 | 399 | 404 | 395 | 403 | 15,000 | 4,030 |
| 1995-10-05 | 393 | 400 | 392 | 400 | 24,000 | 4,000 |
| 1995-10-04 | 404 | 404 | 393 | 393 | 27,000 | 3,930 |
| 1995-10-03 | 398 | 403 | 398 | 403 | 24,000 | 4,030 |
| 1995-10-02 | 399 | 405 | 390 | 393 | 27,000 | 3,930 |
| 1995-09-29 | 399 | 399 | 385 | 385 | 24,000 | 3,850 |
| 1995-09-28 | 383 | 385 | 383 | 385 | 13,000 | 3,850 |
| 1995-09-27 | 380 | 385 | 377 | 385 | 40,000 | 3,850 |
| 1995-09-26 | 390 | 400 | 390 | 395 | 46,000 | 3,950 |
| 1995-09-25 | 390 | 390 | 385 | 385 | 35,000 | 3,850 |
| 1995-09-22 | 405 | 405 | 390 | 390 | 62,000 | 3,900 |
| 1995-09-21 | 405 | 410 | 400 | 410 | 33,000 | 4,100 |
| 1995-09-20 | 411 | 415 | 405 | 405 | 75,000 | 4,050 |
| 1995-09-19 | 397 | 410 | 397 | 408 | 67,000 | 4,080 |
| 1995-09-18 | 403 | 403 | 396 | 400 | 42,000 | 4,000 |
| 1995-09-14 | 398 | 405 | 398 | 404 | 69,000 | 4,040 |
| 1995-09-13 | 401 | 404 | 396 | 396 | 80,000 | 3,960 |
| 1995-09-12 | 406 | 410 | 400 | 408 | 83,000 | 4,080 |
| 1995-09-11 | 400 | 410 | 400 | 401 | 53,000 | 4,010 |
| 1995-09-08 | 395 | 409 | 395 | 397 | 80,000 | 3,970 |
| 1995-09-07 | 401 | 410 | 395 | 400 | 39,000 | 4,000 |
| 1995-09-06 | 391 | 396 | 390 | 395 | 54,000 | 3,950 |
| 1995-09-05 | 398 | 400 | 392 | 395 | 44,000 | 3,950 |
| 1995-09-04 | 402 | 415 | 399 | 399 | 103,000 | 3,990 |
| 1995-09-01 | 413 | 414 | 406 | 409 | 116,000 | 4,090 |
| 1995-08-31 | 416 | 420 | 415 | 420 | 59,000 | 4,200 |
| 1995-08-30 | 430 | 430 | 418 | 425 | 133,000 | 4,250 |
| 1995-08-29 | 430 | 430 | 418 | 430 | 110,000 | 4,300 |
| 1995-08-28 | 425 | 438 | 415 | 425 | 130,000 | 4,250 |
| 1995-08-25 | 424 | 426 | 412 | 420 | 61,000 | 4,200 |
| 1995-08-24 | 430 | 435 | 424 | 429 | 66,000 | 4,290 |
| 1995-08-23 | 436 | 437 | 425 | 425 | 129,000 | 4,250 |
| 1995-08-22 | 436 | 445 | 422 | 445 | 540,000 | 4,450 |
| 1995-08-21 | 440 | 442 | 411 | 411 | 161,000 | 4,110 |
| 1995-08-18 | 440 | 451 | 436 | 440 | 405,000 | 4,400 |
| 1995-08-17 | 410 | 444 | 405 | 436 | 956,000 | 4,360 |
| 1995-08-16 | 401 | 401 | 395 | 400 | 180,000 | 4,000 |
| 1995-08-15 | 401 | 403 | 390 | 391 | 148,000 | 3,910 |
| 1995-08-14 | 403 | 410 | 395 | 396 | 177,000 | 3,960 |
| 1995-08-11 | 407 | 407 | 390 | 393 | 182,000 | 3,930 |
| 1995-08-10 | 410 | 414 | 395 | 404 | 445,000 | 4,040 |
| 1995-08-09 | 398 | 411 | 396 | 410 | 1,048,000 | 4,100 |
| 1995-08-08 | 395 | 400 | 370 | 378 | 489,000 | 3,780 |
| 1995-08-07 | 355 | 405 | 355 | 400 | 1,727,000 | 4,000 |
| 1995-08-04 | 330 | 340 | 325 | 340 | 303,000 | 3,400 |
| 1995-08-03 | 328 | 328 | 323 | 326 | 159,000 | 3,260 |
| 1995-08-02 | 326 | 327 | 323 | 327 | 33,000 | 3,270 |
| 1995-08-01 | 328 | 328 | 326 | 327 | 36,000 | 3,270 |
| 1995-07-31 | 326 | 327 | 323 | 327 | 51,000 | 3,270 |
| 1995-07-28 | 328 | 328 | 325 | 325 | 42,000 | 3,250 |
| 1995-07-27 | 333 | 333 | 323 | 323 | 78,000 | 3,230 |
| 1995-07-26 | 329 | 329 | 325 | 328 | 35,000 | 3,280 |
| 1995-07-25 | 328 | 328 | 326 | 328 | 51,000 | 3,280 |
| 1995-07-24 | 340 | 340 | 330 | 333 | 49,000 | 3,330 |
| 1995-07-21 | 343 | 344 | 335 | 335 | 62,000 | 3,350 |
| 1995-07-20 | 347 | 350 | 342 | 342 | 26,000 | 3,420 |
| 1995-07-19 | 350 | 351 | 350 | 350 | 14,000 | 3,500 |
| 1995-07-18 | 369 | 369 | 360 | 360 | 36,000 | 3,600 |
| 1995-07-17 | 361 | 365 | 360 | 364 | 37,000 | 3,640 |
| 1995-07-14 | 365 | 365 | 355 | 360 | 23,000 | 3,600 |
| 1995-07-13 | 360 | 360 | 350 | 360 | 136,000 | 3,600 |
| 1995-07-12 | 349 | 350 | 347 | 350 | 122,000 | 3,500 |
| 1995-07-11 | 340 | 340 | 330 | 330 | 23,000 | 3,300 |
| 1995-07-10 | 344 | 365 | 344 | 350 | 56,000 | 3,500 |
| 1995-07-07 | 335 | 352 | 335 | 341 | 93,000 | 3,410 |
| 1995-07-06 | 315 | 316 | 305 | 308 | 73,000 | 3,080 |
| 1995-07-05 | 318 | 318 | 313 | 316 | 25,000 | 3,160 |
| 1995-07-04 | 317 | 317 | 313 | 313 | 28,000 | 3,130 |
| 1995-07-03 | 308 | 312 | 305 | 312 | 90,000 | 3,120 |
| 1995-06-30 | 300 | 310 | 300 | 308 | 62,000 | 3,080 |
| 1995-06-29 | 316 | 318 | 300 | 300 | 94,000 | 3,000 |
| 1995-06-28 | 320 | 320 | 318 | 318 | 43,000 | 3,180 |
| 1995-06-27 | 330 | 330 | 320 | 320 | 1,106,000 | 3,200 |
| 1995-06-26 | 334 | 334 | 326 | 326 | 20,000 | 3,260 |
| 1995-06-23 | 330 | 334 | 326 | 334 | 24,000 | 3,340 |
| 1995-06-22 | 325 | 325 | 318 | 319 | 33,000 | 3,190 |
| 1995-06-21 | 331 | 341 | 330 | 340 | 234,000 | 3,400 |
| 1995-06-20 | 338 | 340 | 338 | 338 | 28,000 | 3,380 |
| 1995-06-19 | 331 | 351 | 331 | 351 | 28,000 | 3,510 |
| 1995-06-16 | 339 | 344 | 330 | 330 | 39,000 | 3,300 |
| 1995-06-15 | 330 | 330 | 320 | 325 | 87,000 | 3,250 |
| 1995-06-14 | 326 | 330 | 318 | 325 | 52,000 | 3,250 |
| 1995-06-13 | 340 | 341 | 333 | 333 | 49,000 | 3,330 |
| 1995-06-12 | 358 | 358 | 340 | 340 | 47,000 | 3,400 |
| 1995-06-09 | 355 | 358 | 350 | 353 | 41,000 | 3,530 |
| 1995-06-08 | 368 | 368 | 360 | 360 | 23,000 | 3,600 |
| 1995-06-07 | 371 | 371 | 369 | 369 | 28,000 | 3,690 |
| 1995-06-06 | 366 | 373 | 365 | 373 | 35,000 | 3,730 |
| 1995-06-05 | 370 | 370 | 366 | 366 | 34,000 | 3,660 |
| 1995-06-02 | 375 | 375 | 365 | 365 | 29,000 | 3,650 |
| 1995-06-01 | 370 | 370 | 363 | 370 | 26,000 | 3,700 |
| 1995-05-31 | 379 | 379 | 363 | 363 | 42,000 | 3,630 |
| 1995-05-30 | 378 | 378 | 370 | 375 | 47,000 | 3,750 |
| 1995-05-29 | 376 | 378 | 376 | 378 | 35,000 | 3,780 |
| 1995-05-26 | 379 | 379 | 377 | 378 | 29,000 | 3,780 |
| 1995-05-25 | 379 | 380 | 371 | 379 | 80,000 | 3,790 |
| 1995-05-24 | 369 | 379 | 369 | 379 | 39,000 | 3,790 |
| 1995-05-23 | 379 | 379 | 363 | 365 | 48,000 | 3,650 |
| 1995-05-22 | 385 | 390 | 380 | 380 | 44,000 | 3,800 |
| 1995-05-19 | 395 | 399 | 390 | 390 | 70,000 | 3,900 |
| 1995-05-18 | 405 | 405 | 390 | 395 | 47,000 | 3,950 |
| 1995-05-17 | 425 | 425 | 411 | 415 | 40,000 | 4,150 |
| 1995-05-16 | 425 | 425 | 415 | 415 | 18,000 | 4,150 |
| 1995-05-15 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 1995-05-12 | 435 | 439 | 435 | 435 | 9,000 | 4,350 |
| 1995-05-11 | 436 | 438 | 430 | 438 | 23,000 | 4,380 |
| 1995-05-10 | 440 | 441 | 440 | 440 | 12,000 | 4,400 |
| 1995-05-09 | 445 | 447 | 440 | 440 | 18,000 | 4,400 |
| 1995-05-08 | 447 | 447 | 445 | 445 | 25,000 | 4,450 |
| 1995-05-02 | 440 | 447 | 440 | 447 | 41,000 | 4,470 |
| 1995-05-01 | 436 | 438 | 436 | 438 | 22,000 | 4,380 |
| 1995-04-28 | 435 | 440 | 435 | 435 | 60,000 | 4,350 |
| 1995-04-27 | 446 | 447 | 433 | 433 | 1,111,000 | 4,330 |
| 1995-04-26 | 451 | 451 | 445 | 447 | 23,000 | 4,470 |
| 1995-04-25 | 456 | 457 | 452 | 452 | 39,000 | 4,520 |
| 1995-04-24 | 458 | 458 | 451 | 456 | 116,000 | 4,560 |
| 1995-04-21 | 456 | 460 | 456 | 456 | 26,000 | 4,560 |
| 1995-04-20 | 460 | 460 | 451 | 451 | 12,000 | 4,510 |
| 1995-04-19 | 455 | 455 | 453 | 453 | 6,000 | 4,530 |
| 1995-04-18 | 452 | 455 | 450 | 455 | 26,000 | 4,550 |
| 1995-04-17 | 457 | 457 | 452 | 452 | 35,000 | 4,520 |
| 1995-04-14 | 454 | 460 | 454 | 459 | 160,000 | 4,590 |
| 1995-04-13 | 450 | 459 | 450 | 459 | 17,000 | 4,590 |
| 1995-04-12 | 460 | 460 | 444 | 445 | 153,000 | 4,450 |
| 1995-04-11 | 445 | 450 | 444 | 444 | 11,000 | 4,440 |
| 1995-04-10 | 441 | 451 | 441 | 450 | 4,000 | 4,500 |
| 1995-04-07 | 444 | 445 | 444 | 445 | 10,000 | 4,450 |
| 1995-04-06 | 440 | 440 | 436 | 439 | 17,000 | 4,390 |
| 1995-04-05 | 435 | 441 | 435 | 441 | 17,000 | 4,410 |
| 1995-04-04 | 435 | 436 | 435 | 435 | 29,000 | 4,350 |
| 1995-04-03 | 451 | 451 | 441 | 446 | 18,000 | 4,460 |
| 1995-03-31 | 469 | 469 | 446 | 451 | 20,000 | 4,510 |
| 1995-03-30 | 465 | 469 | 460 | 460 | 8,000 | 4,600 |
| 1995-03-29 | 469 | 469 | 469 | 469 | 7,000 | 4,690 |
| 1995-03-28 | 464 | 469 | 460 | 469 | 32,000 | 4,690 |
| 1995-03-27 | 470 | 470 | 460 | 469 | 25,000 | 4,690 |
| 1995-03-24 | 455 | 455 | 445 | 445 | 43,000 | 4,450 |
| 1995-03-23 | 455 | 455 | 450 | 450 | 32,000 | 4,500 |
| 1995-03-22 | 463 | 465 | 451 | 451 | 44,000 | 4,510 |
| 1995-03-20 | 465 | 468 | 461 | 468 | 21,000 | 4,680 |
| 1995-03-17 | 479 | 479 | 470 | 475 | 12,000 | 4,750 |
| 1995-03-16 | 475 | 475 | 474 | 474 | 14,000 | 4,740 |
| 1995-03-15 | 460 | 460 | 456 | 460 | 30,000 | 4,600 |
| 1995-03-14 | 460 | 460 | 455 | 455 | 55,000 | 4,550 |
| 1995-03-13 | 481 | 481 | 450 | 465 | 72,000 | 4,650 |
| 1995-03-10 | 480 | 485 | 476 | 479 | 58,000 | 4,790 |
| 1995-03-09 | 481 | 481 | 480 | 481 | 12,000 | 4,810 |
| 1995-03-08 | 482 | 482 | 475 | 476 | 20,000 | 4,760 |
| 1995-03-07 | 487 | 490 | 485 | 490 | 11,000 | 4,900 |
| 1995-03-06 | 487 | 490 | 487 | 490 | 17,000 | 4,900 |
| 1995-03-03 | 490 | 490 | 487 | 487 | 15,000 | 4,870 |
| 1995-03-02 | 486 | 490 | 485 | 487 | 22,000 | 4,870 |
| 1995-03-01 | 490 | 490 | 485 | 485 | 26,000 | 4,850 |
| 1995-02-28 | 482 | 493 | 482 | 485 | 22,000 | 4,850 |
| 1995-02-27 | 491 | 491 | 460 | 470 | 66,000 | 4,700 |
| 1995-02-24 | 501 | 505 | 495 | 505 | 29,000 | 5,050 |
| 1995-02-23 | 506 | 506 | 500 | 500 | 3,000 | 5,000 |
| 1995-02-22 | 507 | 507 | 504 | 506 | 24,000 | 5,060 |
| 1995-02-21 | 509 | 509 | 507 | 507 | 22,000 | 5,070 |
| 1995-02-20 | 509 | 509 | 507 | 509 | 33,000 | 5,090 |
| 1995-02-17 | 500 | 513 | 500 | 513 | 32,000 | 5,130 |
| 1995-02-16 | 510 | 510 | 504 | 504 | 33,000 | 5,040 |
| 1995-02-15 | 515 | 516 | 510 | 510 | 22,000 | 5,100 |
| 1995-02-14 | 509 | 520 | 507 | 517 | 45,000 | 5,170 |
| 1995-02-13 | 505 | 513 | 505 | 513 | 39,000 | 5,130 |
| 1995-02-10 | 501 | 505 | 500 | 505 | 40,000 | 5,050 |
| 1995-02-09 | 492 | 507 | 491 | 505 | 234,000 | 5,050 |
| 1995-02-08 | 495 | 497 | 491 | 492 | 22,000 | 4,920 |
| 1995-02-07 | 495 | 497 | 495 | 495 | 24,000 | 4,950 |
| 1995-02-06 | 500 | 500 | 495 | 495 | 33,000 | 4,950 |
| 1995-02-03 | 495 | 500 | 491 | 500 | 25,000 | 5,000 |
| 1995-02-02 | 500 | 500 | 490 | 498 | 40,000 | 4,980 |
| 1995-02-01 | 491 | 495 | 490 | 490 | 61,000 | 4,900 |
| 1995-01-31 | 495 | 495 | 490 | 490 | 33,000 | 4,900 |
| 1995-01-30 | 490 | 500 | 490 | 495 | 42,000 | 4,950 |
| 1995-01-27 | 496 | 500 | 491 | 500 | 38,000 | 5,000 |
| 1995-01-26 | 495 | 500 | 490 | 494 | 39,000 | 4,940 |
| 1995-01-25 | 500 | 501 | 494 | 494 | 45,000 | 4,940 |
| 1995-01-24 | 484 | 500 | 481 | 493 | 78,000 | 4,930 |
| 1995-01-23 | 500 | 500 | 481 | 481 | 79,000 | 4,810 |
| 1995-01-20 | 511 | 511 | 500 | 500 | 131,000 | 5,000 |
| 1995-01-19 | 515 | 515 | 512 | 513 | 30,000 | 5,130 |
| 1995-01-18 | 515 | 520 | 512 | 515 | 19,000 | 5,150 |
| 1995-01-17 | 525 | 525 | 515 | 515 | 19,000 | 5,150 |
| 1995-01-13 | 515 | 525 | 513 | 525 | 221,000 | 5,250 |
| 1995-01-12 | 523 | 525 | 515 | 520 | 61,000 | 5,200 |
| 1995-01-11 | 520 | 525 | 519 | 525 | 79,000 | 5,250 |
| 1995-01-10 | 517 | 524 | 517 | 524 | 40,000 | 5,240 |
| 1995-01-09 | 525 | 525 | 518 | 520 | 37,000 | 5,200 |
| 1995-01-06 | 524 | 524 | 511 | 520 | 202,000 | 5,200 |
| 1995-01-05 | 549 | 549 | 531 | 539 | 38,000 | 5,390 |
| 1995-01-04 | 540 | 540 | 538 | 540 | 13,000 | 5,400 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
