2211 (株)不二家 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 398 | 407 | 396 | 402 | 149,000 | 4,020 |
| 1996-12-27 | 399 | 408 | 399 | 400 | 148,000 | 4,000 |
| 1996-12-26 | 400 | 400 | 392 | 398 | 601,000 | 3,980 |
| 1996-12-25 | 400 | 407 | 400 | 403 | 318,000 | 4,030 |
| 1996-12-24 | 420 | 420 | 403 | 403 | 146,000 | 4,030 |
| 1996-12-20 | 398 | 420 | 398 | 420 | 477,000 | 4,200 |
| 1996-12-19 | 433 | 434 | 391 | 391 | 290,000 | 3,910 |
| 1996-12-18 | 456 | 456 | 438 | 438 | 191,000 | 4,380 |
| 1996-12-17 | 462 | 465 | 450 | 451 | 156,000 | 4,510 |
| 1996-12-16 | 475 | 475 | 462 | 465 | 45,000 | 4,650 |
| 1996-12-13 | 480 | 480 | 458 | 470 | 240,000 | 4,700 |
| 1996-12-12 | 490 | 490 | 485 | 485 | 63,000 | 4,850 |
| 1996-12-11 | 488 | 490 | 485 | 488 | 51,000 | 4,880 |
| 1996-12-10 | 492 | 492 | 487 | 488 | 33,000 | 4,880 |
| 1996-12-09 | 488 | 495 | 485 | 487 | 56,000 | 4,870 |
| 1996-12-06 | 500 | 500 | 486 | 488 | 50,000 | 4,880 |
| 1996-12-05 | 490 | 498 | 486 | 498 | 37,000 | 4,980 |
| 1996-12-04 | 491 | 491 | 485 | 490 | 61,000 | 4,900 |
| 1996-12-03 | 495 | 495 | 490 | 491 | 96,000 | 4,910 |
| 1996-12-02 | 500 | 500 | 495 | 495 | 73,000 | 4,950 |
| 1996-11-29 | 510 | 510 | 495 | 500 | 53,000 | 5,000 |
| 1996-11-28 | 510 | 510 | 495 | 500 | 64,000 | 5,000 |
| 1996-11-27 | 511 | 511 | 495 | 500 | 70,000 | 5,000 |
| 1996-11-26 | 518 | 521 | 511 | 511 | 45,000 | 5,110 |
| 1996-11-25 | 522 | 524 | 518 | 518 | 31,000 | 5,180 |
| 1996-11-22 | 521 | 529 | 521 | 524 | 50,000 | 5,240 |
| 1996-11-21 | 530 | 530 | 525 | 530 | 73,000 | 5,300 |
| 1996-11-20 | 525 | 530 | 521 | 525 | 47,000 | 5,250 |
| 1996-11-19 | 521 | 529 | 520 | 521 | 29,000 | 5,210 |
| 1996-11-18 | 525 | 529 | 523 | 529 | 59,000 | 5,290 |
| 1996-11-15 | 535 | 545 | 525 | 529 | 56,000 | 5,290 |
| 1996-11-14 | 528 | 535 | 525 | 534 | 101,000 | 5,340 |
| 1996-11-13 | 560 | 560 | 530 | 538 | 228,000 | 5,380 |
| 1996-11-12 | 520 | 565 | 520 | 560 | 610,000 | 5,600 |
| 1996-11-11 | 510 | 515 | 505 | 513 | 33,000 | 5,130 |
| 1996-11-08 | 498 | 498 | 495 | 495 | 96,000 | 4,950 |
| 1996-11-07 | 519 | 519 | 497 | 497 | 68,000 | 4,970 |
| 1996-11-06 | 490 | 510 | 485 | 510 | 142,000 | 5,100 |
| 1996-11-05 | 498 | 500 | 492 | 492 | 47,000 | 4,920 |
| 1996-11-01 | 505 | 505 | 497 | 497 | 213,000 | 4,970 |
| 1996-10-31 | 509 | 513 | 506 | 506 | 61,000 | 5,060 |
| 1996-10-30 | 511 | 514 | 506 | 506 | 83,000 | 5,060 |
| 1996-10-29 | 509 | 515 | 509 | 511 | 39,000 | 5,110 |
| 1996-10-28 | 505 | 510 | 505 | 509 | 29,000 | 5,090 |
| 1996-10-25 | 510 | 510 | 505 | 510 | 77,000 | 5,100 |
| 1996-10-24 | 509 | 517 | 507 | 507 | 54,000 | 5,070 |
| 1996-10-23 | 515 | 519 | 509 | 519 | 60,000 | 5,190 |
| 1996-10-22 | 520 | 520 | 514 | 515 | 38,000 | 5,150 |
| 1996-10-21 | 529 | 529 | 516 | 516 | 46,000 | 5,160 |
| 1996-10-18 | 515 | 528 | 515 | 525 | 94,000 | 5,250 |
| 1996-10-17 | 508 | 520 | 507 | 516 | 104,000 | 5,160 |
| 1996-10-16 | 510 | 513 | 506 | 513 | 69,000 | 5,130 |
| 1996-10-15 | 507 | 509 | 502 | 504 | 153,000 | 5,040 |
| 1996-10-14 | 510 | 510 | 501 | 507 | 63,000 | 5,070 |
| 1996-10-11 | 511 | 514 | 501 | 510 | 123,000 | 5,100 |
| 1996-10-09 | 515 | 516 | 511 | 515 | 97,000 | 5,150 |
| 1996-10-08 | 525 | 525 | 518 | 518 | 59,000 | 5,180 |
| 1996-10-07 | 529 | 529 | 519 | 524 | 42,000 | 5,240 |
| 1996-10-04 | 521 | 529 | 520 | 525 | 71,000 | 5,250 |
| 1996-10-03 | 519 | 528 | 519 | 520 | 64,000 | 5,200 |
| 1996-10-02 | 532 | 536 | 518 | 518 | 117,000 | 5,180 |
| 1996-10-01 | 536 | 538 | 525 | 531 | 45,000 | 5,310 |
| 1996-09-30 | 535 | 538 | 530 | 536 | 20,000 | 5,360 |
| 1996-09-27 | 523 | 535 | 522 | 535 | 51,000 | 5,350 |
| 1996-09-26 | 533 | 535 | 521 | 522 | 61,000 | 5,220 |
| 1996-09-25 | 530 | 539 | 513 | 513 | 49,000 | 5,130 |
| 1996-09-24 | 520 | 530 | 520 | 530 | 71,000 | 5,300 |
| 1996-09-20 | 531 | 531 | 522 | 523 | 27,000 | 5,230 |
| 1996-09-19 | 545 | 545 | 535 | 540 | 73,000 | 5,400 |
| 1996-09-18 | 539 | 545 | 535 | 545 | 33,000 | 5,450 |
| 1996-09-17 | 555 | 555 | 539 | 539 | 61,000 | 5,390 |
| 1996-09-13 | 531 | 535 | 530 | 535 | 144,000 | 5,350 |
| 1996-09-12 | 521 | 527 | 520 | 521 | 36,000 | 5,210 |
| 1996-09-11 | 531 | 531 | 518 | 518 | 78,000 | 5,180 |
| 1996-09-10 | 520 | 520 | 511 | 514 | 43,000 | 5,140 |
| 1996-09-09 | 529 | 529 | 510 | 510 | 17,000 | 5,100 |
| 1996-09-06 | 520 | 524 | 510 | 510 | 87,000 | 5,100 |
| 1996-09-05 | 520 | 530 | 512 | 520 | 45,000 | 5,200 |
| 1996-09-04 | 523 | 524 | 518 | 520 | 38,000 | 5,200 |
| 1996-09-03 | 512 | 522 | 510 | 522 | 110,000 | 5,220 |
| 1996-09-02 | 520 | 522 | 515 | 515 | 63,000 | 5,150 |
| 1996-08-30 | 526 | 534 | 522 | 522 | 76,000 | 5,220 |
| 1996-08-29 | 528 | 531 | 525 | 525 | 53,000 | 5,250 |
| 1996-08-28 | 538 | 538 | 530 | 531 | 77,000 | 5,310 |
| 1996-08-27 | 536 | 540 | 536 | 540 | 29,000 | 5,400 |
| 1996-08-26 | 540 | 549 | 540 | 540 | 29,000 | 5,400 |
| 1996-08-23 | 559 | 559 | 540 | 540 | 43,000 | 5,400 |
| 1996-08-22 | 540 | 550 | 538 | 543 | 82,000 | 5,430 |
| 1996-08-21 | 554 | 560 | 541 | 560 | 97,000 | 5,600 |
| 1996-08-20 | 547 | 547 | 538 | 538 | 38,000 | 5,380 |
| 1996-08-19 | 556 | 556 | 546 | 546 | 21,000 | 5,460 |
| 1996-08-16 | 550 | 550 | 545 | 546 | 52,000 | 5,460 |
| 1996-08-15 | 540 | 544 | 535 | 540 | 45,000 | 5,400 |
| 1996-08-14 | 531 | 533 | 525 | 530 | 31,000 | 5,300 |
| 1996-08-13 | 512 | 540 | 512 | 521 | 91,000 | 5,210 |
| 1996-08-12 | 520 | 520 | 510 | 510 | 130,000 | 5,100 |
| 1996-08-09 | 527 | 530 | 520 | 520 | 97,000 | 5,200 |
| 1996-08-08 | 526 | 540 | 525 | 540 | 115,000 | 5,400 |
| 1996-08-07 | 545 | 545 | 525 | 525 | 145,000 | 5,250 |
| 1996-08-06 | 540 | 550 | 525 | 525 | 87,000 | 5,250 |
| 1996-08-05 | 564 | 569 | 550 | 550 | 71,000 | 5,500 |
| 1996-08-02 | 570 | 570 | 550 | 563 | 136,000 | 5,630 |
| 1996-08-01 | 544 | 577 | 530 | 577 | 166,000 | 5,770 |
| 1996-07-31 | 522 | 534 | 520 | 534 | 331,000 | 5,340 |
| 1996-07-30 | 554 | 560 | 517 | 517 | 254,000 | 5,170 |
| 1996-07-29 | 576 | 584 | 561 | 564 | 169,000 | 5,640 |
| 1996-07-26 | 589 | 590 | 575 | 575 | 81,000 | 5,750 |
| 1996-07-25 | 587 | 587 | 570 | 580 | 178,000 | 5,800 |
| 1996-07-24 | 599 | 599 | 575 | 577 | 275,000 | 5,770 |
| 1996-07-23 | 590 | 599 | 590 | 599 | 116,000 | 5,990 |
| 1996-07-22 | 610 | 610 | 595 | 595 | 164,000 | 5,950 |
| 1996-07-19 | 613 | 613 | 605 | 605 | 168,000 | 6,050 |
| 1996-07-18 | 610 | 614 | 607 | 608 | 168,000 | 6,080 |
| 1996-07-17 | 608 | 615 | 607 | 607 | 247,000 | 6,070 |
| 1996-07-16 | 610 | 619 | 610 | 610 | 207,000 | 6,100 |
| 1996-07-15 | 622 | 625 | 620 | 623 | 158,000 | 6,230 |
| 1996-07-12 | 639 | 645 | 630 | 640 | 226,000 | 6,400 |
| 1996-07-11 | 640 | 641 | 630 | 631 | 168,000 | 6,310 |
| 1996-07-10 | 636 | 655 | 635 | 635 | 359,000 | 6,350 |
| 1996-07-09 | 622 | 640 | 621 | 630 | 267,000 | 6,300 |
| 1996-07-08 | 620 | 631 | 615 | 625 | 559,000 | 6,250 |
| 1996-07-05 | 641 | 641 | 628 | 630 | 446,000 | 6,300 |
| 1996-07-04 | 674 | 674 | 649 | 650 | 369,000 | 6,500 |
| 1996-07-03 | 661 | 675 | 661 | 675 | 304,000 | 6,750 |
| 1996-07-02 | 665 | 685 | 660 | 665 | 477,000 | 6,650 |
| 1996-07-01 | 673 | 680 | 660 | 662 | 664,000 | 6,620 |
| 1996-06-28 | 688 | 698 | 680 | 683 | 784,000 | 6,830 |
| 1996-06-27 | 712 | 724 | 682 | 698 | 1,691,000 | 6,980 |
| 1996-06-26 | 720 | 735 | 703 | 709 | 5,261,000 | 7,090 |
| 1996-06-25 | 639 | 680 | 630 | 680 | 2,015,000 | 6,800 |
| 1996-06-24 | 665 | 665 | 641 | 641 | 380,000 | 6,410 |
| 1996-06-21 | 664 | 676 | 648 | 655 | 1,911,000 | 6,550 |
| 1996-06-20 | 638 | 670 | 625 | 665 | 3,195,000 | 6,650 |
| 1996-06-19 | 630 | 642 | 623 | 630 | 1,253,000 | 6,300 |
| 1996-06-18 | 582 | 630 | 582 | 630 | 720,000 | 6,300 |
| 1996-06-17 | 585 | 590 | 582 | 585 | 59,000 | 5,850 |
| 1996-06-14 | 565 | 570 | 565 | 570 | 99,000 | 5,700 |
| 1996-06-13 | 557 | 563 | 555 | 560 | 86,000 | 5,600 |
| 1996-06-12 | 565 | 570 | 560 | 560 | 72,000 | 5,600 |
| 1996-06-11 | 559 | 560 | 550 | 560 | 62,000 | 5,600 |
| 1996-06-10 | 540 | 550 | 540 | 542 | 78,000 | 5,420 |
| 1996-06-07 | 560 | 561 | 540 | 540 | 122,000 | 5,400 |
| 1996-06-06 | 585 | 585 | 564 | 565 | 74,000 | 5,650 |
| 1996-06-05 | 563 | 565 | 555 | 565 | 54,000 | 5,650 |
| 1996-06-04 | 560 | 565 | 559 | 563 | 97,000 | 5,630 |
| 1996-06-03 | 572 | 572 | 532 | 534 | 220,000 | 5,340 |
| 1996-05-31 | 575 | 580 | 565 | 572 | 109,000 | 5,720 |
| 1996-05-30 | 581 | 582 | 575 | 575 | 104,000 | 5,750 |
| 1996-05-29 | 586 | 599 | 583 | 585 | 118,000 | 5,850 |
| 1996-05-28 | 590 | 595 | 585 | 590 | 99,000 | 5,900 |
| 1996-05-27 | 609 | 609 | 596 | 596 | 78,000 | 5,960 |
| 1996-05-24 | 600 | 609 | 600 | 609 | 101,000 | 6,090 |
| 1996-05-23 | 611 | 614 | 600 | 600 | 104,000 | 6,000 |
| 1996-05-22 | 603 | 623 | 603 | 611 | 249,000 | 6,110 |
| 1996-05-21 | 602 | 610 | 601 | 610 | 52,000 | 6,100 |
| 1996-05-20 | 603 | 613 | 600 | 610 | 90,000 | 6,100 |
| 1996-05-17 | 608 | 610 | 595 | 600 | 164,000 | 6,000 |
| 1996-05-16 | 617 | 620 | 605 | 605 | 152,000 | 6,050 |
| 1996-05-15 | 600 | 615 | 599 | 615 | 198,000 | 6,150 |
| 1996-05-14 | 606 | 606 | 588 | 599 | 179,000 | 5,990 |
| 1996-05-13 | 617 | 628 | 605 | 605 | 151,000 | 6,050 |
| 1996-05-10 | 620 | 630 | 610 | 617 | 168,000 | 6,170 |
| 1996-05-09 | 625 | 636 | 620 | 620 | 367,000 | 6,200 |
| 1996-05-08 | 605 | 627 | 605 | 625 | 170,000 | 6,250 |
| 1996-05-07 | 640 | 640 | 620 | 620 | 243,000 | 6,200 |
| 1996-05-02 | 637 | 638 | 621 | 634 | 492,000 | 6,340 |
| 1996-05-01 | 650 | 661 | 635 | 635 | 1,531,000 | 6,350 |
| 1996-04-30 | 595 | 620 | 595 | 620 | 526,000 | 6,200 |
| 1996-04-26 | 590 | 590 | 573 | 576 | 218,000 | 5,760 |
| 1996-04-25 | 597 | 599 | 571 | 572 | 403,000 | 5,720 |
| 1996-04-24 | 601 | 603 | 580 | 597 | 211,000 | 5,970 |
| 1996-04-23 | 614 | 620 | 600 | 600 | 290,000 | 6,000 |
| 1996-04-22 | 600 | 630 | 600 | 620 | 315,000 | 6,200 |
| 1996-04-19 | 603 | 610 | 592 | 600 | 499,000 | 6,000 |
| 1996-04-18 | 627 | 627 | 606 | 613 | 336,000 | 6,130 |
| 1996-04-17 | 611 | 640 | 611 | 628 | 863,000 | 6,280 |
| 1996-04-16 | 664 | 670 | 620 | 620 | 1,364,000 | 6,200 |
| 1996-04-15 | 660 | 666 | 646 | 659 | 2,784,000 | 6,590 |
| 1996-04-12 | 631 | 635 | 595 | 600 | 1,387,000 | 6,000 |
| 1996-04-11 | 605 | 645 | 602 | 621 | 4,674,000 | 6,210 |
| 1996-04-10 | 572 | 609 | 570 | 596 | 5,055,000 | 5,960 |
| 1996-04-09 | 530 | 569 | 526 | 557 | 1,104,000 | 5,570 |
| 1996-04-08 | 540 | 540 | 526 | 530 | 241,000 | 5,300 |
| 1996-04-05 | 535 | 542 | 525 | 530 | 472,000 | 5,300 |
| 1996-04-04 | 548 | 549 | 525 | 537 | 535,000 | 5,370 |
| 1996-04-03 | 550 | 577 | 535 | 545 | 2,478,000 | 5,450 |
| 1996-04-02 | 500 | 555 | 497 | 555 | 2,032,000 | 5,550 |
| 1996-04-01 | 504 | 507 | 485 | 499 | 348,000 | 4,990 |
| 1996-03-29 | 475 | 510 | 475 | 504 | 610,000 | 5,040 |
| 1996-03-28 | 465 | 480 | 463 | 475 | 122,000 | 4,750 |
| 1996-03-27 | 443 | 470 | 443 | 470 | 69,000 | 4,700 |
| 1996-03-26 | 459 | 460 | 440 | 440 | 75,000 | 4,400 |
| 1996-03-25 | 450 | 459 | 450 | 456 | 56,000 | 4,560 |
| 1996-03-22 | 453 | 455 | 440 | 445 | 66,000 | 4,450 |
| 1996-03-21 | 453 | 460 | 448 | 448 | 110,000 | 4,480 |
| 1996-03-19 | 453 | 458 | 448 | 448 | 81,000 | 4,480 |
| 1996-03-18 | 450 | 450 | 441 | 448 | 92,000 | 4,480 |
| 1996-03-15 | 423 | 460 | 423 | 460 | 303,000 | 4,600 |
| 1996-03-14 | 421 | 426 | 418 | 418 | 101,000 | 4,180 |
| 1996-03-13 | 421 | 430 | 415 | 416 | 124,000 | 4,160 |
| 1996-03-12 | 412 | 415 | 407 | 411 | 176,000 | 4,110 |
| 1996-03-11 | 411 | 415 | 407 | 407 | 130,000 | 4,070 |
| 1996-03-08 | 420 | 430 | 420 | 423 | 202,000 | 4,230 |
| 1996-03-07 | 433 | 433 | 425 | 430 | 76,000 | 4,300 |
| 1996-03-06 | 436 | 440 | 430 | 430 | 129,000 | 4,300 |
| 1996-03-05 | 436 | 436 | 430 | 436 | 70,000 | 4,360 |
| 1996-03-04 | 443 | 443 | 435 | 435 | 41,000 | 4,350 |
| 1996-03-01 | 448 | 448 | 440 | 443 | 63,000 | 4,430 |
| 1996-02-29 | 445 | 449 | 443 | 443 | 49,000 | 4,430 |
| 1996-02-28 | 444 | 452 | 443 | 449 | 41,000 | 4,490 |
| 1996-02-27 | 447 | 447 | 444 | 444 | 70,000 | 4,440 |
| 1996-02-26 | 450 | 450 | 443 | 445 | 40,000 | 4,450 |
| 1996-02-23 | 457 | 457 | 443 | 445 | 103,000 | 4,450 |
| 1996-02-22 | 454 | 454 | 446 | 446 | 96,000 | 4,460 |
| 1996-02-21 | 455 | 460 | 452 | 454 | 63,000 | 4,540 |
| 1996-02-20 | 461 | 465 | 457 | 460 | 54,000 | 4,600 |
| 1996-02-19 | 470 | 470 | 460 | 466 | 90,000 | 4,660 |
| 1996-02-16 | 472 | 476 | 465 | 470 | 179,000 | 4,700 |
| 1996-02-15 | 490 | 490 | 480 | 481 | 151,000 | 4,810 |
| 1996-02-14 | 485 | 494 | 483 | 494 | 128,000 | 4,940 |
| 1996-02-13 | 501 | 501 | 488 | 490 | 162,000 | 4,900 |
| 1996-02-09 | 507 | 508 | 494 | 497 | 508,000 | 4,970 |
| 1996-02-08 | 500 | 508 | 491 | 508 | 352,000 | 5,080 |
| 1996-02-07 | 495 | 500 | 488 | 498 | 386,000 | 4,980 |
| 1996-02-06 | 492 | 495 | 488 | 491 | 270,000 | 4,910 |
| 1996-02-05 | 508 | 509 | 492 | 496 | 519,000 | 4,960 |
| 1996-02-02 | 490 | 515 | 485 | 508 | 883,000 | 5,080 |
| 1996-02-01 | 489 | 489 | 481 | 483 | 125,000 | 4,830 |
| 1996-01-31 | 486 | 486 | 481 | 484 | 113,000 | 4,840 |
| 1996-01-30 | 485 | 492 | 480 | 486 | 314,000 | 4,860 |
| 1996-01-29 | 475 | 487 | 447 | 474 | 318,000 | 4,740 |
| 1996-01-26 | 470 | 475 | 465 | 470 | 147,000 | 4,700 |
| 1996-01-25 | 489 | 489 | 460 | 460 | 176,000 | 4,600 |
| 1996-01-24 | 491 | 491 | 480 | 484 | 228,000 | 4,840 |
| 1996-01-23 | 471 | 498 | 470 | 490 | 594,000 | 4,900 |
| 1996-01-22 | 470 | 474 | 464 | 466 | 98,000 | 4,660 |
| 1996-01-19 | 491 | 492 | 460 | 460 | 427,000 | 4,600 |
| 1996-01-18 | 475 | 502 | 472 | 489 | 1,217,000 | 4,890 |
| 1996-01-17 | 475 | 485 | 470 | 470 | 474,000 | 4,700 |
| 1996-01-16 | 466 | 466 | 453 | 460 | 67,000 | 4,600 |
| 1996-01-12 | 475 | 475 | 460 | 461 | 257,000 | 4,610 |
| 1996-01-11 | 466 | 475 | 465 | 467 | 312,000 | 4,670 |
| 1996-01-10 | 455 | 490 | 454 | 461 | 1,582,000 | 4,610 |
| 1996-01-09 | 430 | 460 | 423 | 456 | 565,000 | 4,560 |
| 1996-01-08 | 423 | 430 | 420 | 430 | 109,000 | 4,300 |
| 1996-01-05 | 432 | 433 | 421 | 430 | 107,000 | 4,300 |
| 1996-01-04 | 431 | 433 | 430 | 432 | 115,000 | 4,320 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
