2211 (株)不二家 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 182 | 185 | 182 | 184 | 9,000 | 1,840 |
| 1997-12-29 | 170 | 180 | 170 | 180 | 63,000 | 1,800 |
| 1997-12-26 | 189 | 189 | 170 | 180 | 48,000 | 1,800 |
| 1997-12-25 | 161 | 200 | 161 | 200 | 84,000 | 2,000 |
| 1997-12-24 | 162 | 176 | 160 | 174 | 124,000 | 1,740 |
| 1997-12-22 | 190 | 190 | 160 | 163 | 34,000 | 1,630 |
| 1997-12-19 | 200 | 201 | 190 | 193 | 68,000 | 1,930 |
| 1997-12-18 | 211 | 218 | 205 | 206 | 43,000 | 2,060 |
| 1997-12-17 | 201 | 215 | 200 | 208 | 65,000 | 2,080 |
| 1997-12-16 | 210 | 210 | 200 | 200 | 107,000 | 2,000 |
| 1997-12-15 | 211 | 211 | 206 | 208 | 29,000 | 2,080 |
| 1997-12-12 | 225 | 225 | 215 | 215 | 92,000 | 2,150 |
| 1997-12-11 | 218 | 222 | 215 | 220 | 31,000 | 2,200 |
| 1997-12-10 | 225 | 225 | 216 | 218 | 34,000 | 2,180 |
| 1997-12-09 | 220 | 224 | 215 | 215 | 68,000 | 2,150 |
| 1997-12-08 | 222 | 227 | 218 | 225 | 76,000 | 2,250 |
| 1997-12-05 | 221 | 227 | 221 | 221 | 35,000 | 2,210 |
| 1997-12-04 | 230 | 231 | 225 | 225 | 13,000 | 2,250 |
| 1997-12-03 | 237 | 240 | 232 | 232 | 15,000 | 2,320 |
| 1997-12-02 | 223 | 250 | 222 | 239 | 44,000 | 2,390 |
| 1997-12-01 | 222 | 223 | 220 | 222 | 106,000 | 2,220 |
| 1997-11-28 | 220 | 225 | 220 | 222 | 64,000 | 2,220 |
| 1997-11-27 | 225 | 225 | 220 | 223 | 50,000 | 2,230 |
| 1997-11-26 | 228 | 233 | 225 | 225 | 65,000 | 2,250 |
| 1997-11-25 | 231 | 240 | 230 | 235 | 41,000 | 2,350 |
| 1997-11-21 | 238 | 242 | 236 | 236 | 59,000 | 2,360 |
| 1997-11-20 | 241 | 250 | 235 | 235 | 39,000 | 2,350 |
| 1997-11-19 | 262 | 262 | 240 | 240 | 22,000 | 2,400 |
| 1997-11-18 | 245 | 268 | 245 | 268 | 29,000 | 2,680 |
| 1997-11-17 | 237 | 250 | 235 | 250 | 39,000 | 2,500 |
| 1997-11-14 | 241 | 245 | 235 | 240 | 64,000 | 2,400 |
| 1997-11-13 | 245 | 245 | 240 | 242 | 37,000 | 2,420 |
| 1997-11-12 | 250 | 251 | 248 | 248 | 71,000 | 2,480 |
| 1997-11-11 | 251 | 257 | 250 | 250 | 60,000 | 2,500 |
| 1997-11-10 | 251 | 257 | 251 | 256 | 17,000 | 2,560 |
| 1997-11-07 | 260 | 260 | 252 | 257 | 33,000 | 2,570 |
| 1997-11-06 | 274 | 275 | 270 | 270 | 49,000 | 2,700 |
| 1997-11-05 | 273 | 273 | 273 | 273 | 46,000 | 2,730 |
| 1997-11-04 | 271 | 275 | 265 | 269 | 16,000 | 2,690 |
| 1997-10-31 | 269 | 278 | 268 | 276 | 20,000 | 2,760 |
| 1997-10-30 | 275 | 275 | 263 | 263 | 16,000 | 2,630 |
| 1997-10-29 | 275 | 279 | 275 | 279 | 25,000 | 2,790 |
| 1997-10-28 | 251 | 251 | 250 | 250 | 11,000 | 2,500 |
| 1997-10-27 | 275 | 275 | 261 | 269 | 27,000 | 2,690 |
| 1997-10-24 | 280 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1997-10-23 | 288 | 288 | 276 | 280 | 39,000 | 2,800 |
| 1997-10-22 | 263 | 281 | 263 | 280 | 18,000 | 2,800 |
| 1997-10-21 | 264 | 264 | 260 | 262 | 25,000 | 2,620 |
| 1997-10-20 | 260 | 260 | 252 | 256 | 32,000 | 2,560 |
| 1997-10-17 | 250 | 254 | 250 | 252 | 23,000 | 2,520 |
| 1997-10-16 | 253 | 255 | 250 | 250 | 17,000 | 2,500 |
| 1997-10-15 | 252 | 254 | 249 | 250 | 30,000 | 2,500 |
| 1997-10-14 | 250 | 256 | 245 | 247 | 101,000 | 2,470 |
| 1997-10-13 | 251 | 251 | 250 | 250 | 17,000 | 2,500 |
| 1997-10-09 | 252 | 260 | 250 | 251 | 38,000 | 2,510 |
| 1997-10-08 | 258 | 258 | 251 | 255 | 23,000 | 2,550 |
| 1997-10-07 | 258 | 264 | 258 | 260 | 32,000 | 2,600 |
| 1997-10-06 | 241 | 258 | 241 | 258 | 28,000 | 2,580 |
| 1997-10-03 | 241 | 248 | 241 | 241 | 52,000 | 2,410 |
| 1997-10-02 | 255 | 259 | 240 | 240 | 66,000 | 2,400 |
| 1997-10-01 | 247 | 253 | 243 | 253 | 29,000 | 2,530 |
| 1997-09-30 | 227 | 250 | 227 | 245 | 64,000 | 2,450 |
| 1997-09-29 | 243 | 244 | 230 | 230 | 139,000 | 2,300 |
| 1997-09-26 | 280 | 282 | 240 | 242 | 95,000 | 2,420 |
| 1997-09-25 | 281 | 282 | 281 | 281 | 31,000 | 2,810 |
| 1997-09-24 | 281 | 290 | 276 | 280 | 40,000 | 2,800 |
| 1997-09-22 | 290 | 290 | 280 | 280 | 65,000 | 2,800 |
| 1997-09-19 | 280 | 294 | 280 | 290 | 57,000 | 2,900 |
| 1997-09-18 | 294 | 295 | 280 | 292 | 109,000 | 2,920 |
| 1997-09-17 | 310 | 310 | 296 | 299 | 142,000 | 2,990 |
| 1997-09-16 | 302 | 319 | 302 | 310 | 56,000 | 3,100 |
| 1997-09-12 | 330 | 330 | 310 | 310 | 111,000 | 3,100 |
| 1997-09-11 | 330 | 330 | 320 | 320 | 57,000 | 3,200 |
| 1997-09-10 | 326 | 326 | 323 | 326 | 54,000 | 3,260 |
| 1997-09-09 | 329 | 329 | 326 | 326 | 5,000 | 3,260 |
| 1997-09-08 | 327 | 327 | 324 | 324 | 20,000 | 3,240 |
| 1997-09-05 | 327 | 329 | 327 | 329 | 14,000 | 3,290 |
| 1997-09-04 | 330 | 330 | 325 | 326 | 55,000 | 3,260 |
| 1997-09-03 | 326 | 330 | 323 | 325 | 164,000 | 3,250 |
| 1997-09-02 | 321 | 321 | 315 | 320 | 55,000 | 3,200 |
| 1997-09-01 | 321 | 325 | 320 | 320 | 42,000 | 3,200 |
| 1997-08-29 | 330 | 334 | 325 | 326 | 70,000 | 3,260 |
| 1997-08-28 | 346 | 346 | 330 | 330 | 55,000 | 3,300 |
| 1997-08-27 | 345 | 346 | 345 | 345 | 20,000 | 3,450 |
| 1997-08-25 | 349 | 350 | 345 | 345 | 21,000 | 3,450 |
| 1997-08-22 | 352 | 355 | 345 | 350 | 29,000 | 3,500 |
| 1997-08-21 | 345 | 355 | 345 | 355 | 13,000 | 3,550 |
| 1997-08-20 | 351 | 355 | 345 | 348 | 18,000 | 3,480 |
| 1997-08-19 | 355 | 355 | 351 | 351 | 9,000 | 3,510 |
| 1997-08-18 | 351 | 352 | 342 | 352 | 17,000 | 3,520 |
| 1997-08-15 | 351 | 364 | 350 | 357 | 19,000 | 3,570 |
| 1997-08-14 | 332 | 347 | 332 | 347 | 25,000 | 3,470 |
| 1997-08-13 | 338 | 340 | 330 | 337 | 36,000 | 3,370 |
| 1997-08-12 | 337 | 345 | 337 | 337 | 20,000 | 3,370 |
| 1997-08-11 | 355 | 355 | 335 | 347 | 56,000 | 3,470 |
| 1997-08-08 | 340 | 345 | 335 | 335 | 42,000 | 3,350 |
| 1997-08-07 | 346 | 360 | 340 | 340 | 46,000 | 3,400 |
| 1997-08-06 | 343 | 343 | 340 | 340 | 35,000 | 3,400 |
| 1997-08-05 | 350 | 350 | 340 | 343 | 62,000 | 3,430 |
| 1997-08-04 | 350 | 360 | 346 | 348 | 52,000 | 3,480 |
| 1997-08-01 | 364 | 364 | 360 | 360 | 30,000 | 3,600 |
| 1997-07-31 | 365 | 369 | 360 | 360 | 29,000 | 3,600 |
| 1997-07-30 | 375 | 375 | 365 | 365 | 48,000 | 3,650 |
| 1997-07-29 | 380 | 380 | 375 | 376 | 16,000 | 3,760 |
| 1997-07-28 | 380 | 380 | 380 | 380 | 25,000 | 3,800 |
| 1997-07-25 | 385 | 385 | 375 | 380 | 28,000 | 3,800 |
| 1997-07-24 | 382 | 385 | 380 | 380 | 16,000 | 3,800 |
| 1997-07-23 | 383 | 383 | 382 | 382 | 28,000 | 3,820 |
| 1997-07-22 | 380 | 382 | 380 | 382 | 21,000 | 3,820 |
| 1997-07-18 | 375 | 380 | 375 | 379 | 28,000 | 3,790 |
| 1997-07-17 | 380 | 384 | 375 | 375 | 65,000 | 3,750 |
| 1997-07-16 | 380 | 382 | 373 | 375 | 49,000 | 3,750 |
| 1997-07-15 | 387 | 390 | 380 | 380 | 40,000 | 3,800 |
| 1997-07-14 | 389 | 389 | 377 | 387 | 44,000 | 3,870 |
| 1997-07-11 | 381 | 381 | 377 | 377 | 39,000 | 3,770 |
| 1997-07-10 | 386 | 386 | 380 | 380 | 66,000 | 3,800 |
| 1997-07-09 | 386 | 386 | 380 | 380 | 29,000 | 3,800 |
| 1997-07-08 | 383 | 383 | 380 | 380 | 35,000 | 3,800 |
| 1997-07-07 | 394 | 394 | 381 | 381 | 42,000 | 3,810 |
| 1997-07-04 | 399 | 401 | 394 | 394 | 55,000 | 3,940 |
| 1997-07-03 | 400 | 403 | 396 | 396 | 43,000 | 3,960 |
| 1997-07-02 | 403 | 405 | 401 | 403 | 39,000 | 4,030 |
| 1997-07-01 | 405 | 405 | 402 | 403 | 46,000 | 4,030 |
| 1997-06-30 | 409 | 409 | 405 | 405 | 40,000 | 4,050 |
| 1997-06-27 | 410 | 410 | 405 | 405 | 58,000 | 4,050 |
| 1997-06-26 | 414 | 414 | 407 | 410 | 205,000 | 4,100 |
| 1997-06-25 | 415 | 415 | 405 | 405 | 59,000 | 4,050 |
| 1997-06-24 | 408 | 415 | 405 | 405 | 33,000 | 4,050 |
| 1997-06-23 | 425 | 425 | 410 | 412 | 111,000 | 4,120 |
| 1997-06-20 | 421 | 426 | 417 | 425 | 64,000 | 4,250 |
| 1997-06-19 | 433 | 435 | 421 | 421 | 106,000 | 4,210 |
| 1997-06-18 | 438 | 445 | 431 | 432 | 149,000 | 4,320 |
| 1997-06-17 | 449 | 450 | 438 | 438 | 194,000 | 4,380 |
| 1997-06-16 | 434 | 449 | 430 | 449 | 357,000 | 4,490 |
| 1997-06-13 | 425 | 430 | 422 | 425 | 140,000 | 4,250 |
| 1997-06-12 | 425 | 430 | 425 | 430 | 152,000 | 4,300 |
| 1997-06-11 | 421 | 435 | 421 | 430 | 361,000 | 4,300 |
| 1997-06-10 | 415 | 418 | 411 | 418 | 126,000 | 4,180 |
| 1997-06-09 | 420 | 420 | 414 | 415 | 64,000 | 4,150 |
| 1997-06-06 | 413 | 415 | 410 | 410 | 101,000 | 4,100 |
| 1997-06-05 | 412 | 412 | 407 | 407 | 27,000 | 4,070 |
| 1997-06-04 | 413 | 413 | 408 | 409 | 32,000 | 4,090 |
| 1997-06-03 | 412 | 414 | 406 | 408 | 15,000 | 4,080 |
| 1997-06-02 | 414 | 420 | 410 | 411 | 86,000 | 4,110 |
| 1997-05-30 | 409 | 410 | 402 | 410 | 80,000 | 4,100 |
| 1997-05-29 | 414 | 415 | 409 | 410 | 66,000 | 4,100 |
| 1997-05-28 | 403 | 405 | 400 | 405 | 21,000 | 4,050 |
| 1997-05-27 | 400 | 403 | 398 | 398 | 66,000 | 3,980 |
| 1997-05-26 | 415 | 415 | 400 | 400 | 43,000 | 4,000 |
| 1997-05-23 | 416 | 419 | 415 | 415 | 59,000 | 4,150 |
| 1997-05-22 | 422 | 422 | 411 | 411 | 30,000 | 4,110 |
| 1997-05-21 | 415 | 425 | 415 | 422 | 122,000 | 4,220 |
| 1997-05-20 | 429 | 437 | 427 | 427 | 461,000 | 4,270 |
| 1997-05-19 | 398 | 422 | 398 | 420 | 533,000 | 4,200 |
| 1997-05-16 | 393 | 395 | 389 | 395 | 49,000 | 3,950 |
| 1997-05-15 | 396 | 396 | 388 | 388 | 87,000 | 3,880 |
| 1997-05-14 | 397 | 397 | 389 | 391 | 86,000 | 3,910 |
| 1997-05-13 | 386 | 395 | 386 | 390 | 61,000 | 3,900 |
| 1997-05-12 | 378 | 385 | 377 | 382 | 68,000 | 3,820 |
| 1997-05-09 | 386 | 386 | 381 | 383 | 33,000 | 3,830 |
| 1997-05-08 | 389 | 395 | 384 | 387 | 25,000 | 3,870 |
| 1997-05-07 | 394 | 394 | 389 | 389 | 42,000 | 3,890 |
| 1997-05-06 | 398 | 398 | 389 | 389 | 60,000 | 3,890 |
| 1997-05-02 | 383 | 388 | 382 | 385 | 22,000 | 3,850 |
| 1997-05-01 | 381 | 395 | 381 | 382 | 68,000 | 3,820 |
| 1997-04-30 | 375 | 379 | 373 | 378 | 62,000 | 3,780 |
| 1997-04-28 | 370 | 373 | 370 | 370 | 23,000 | 3,700 |
| 1997-04-25 | 380 | 380 | 371 | 371 | 51,000 | 3,710 |
| 1997-04-24 | 385 | 390 | 380 | 388 | 21,000 | 3,880 |
| 1997-04-23 | 387 | 390 | 385 | 390 | 15,000 | 3,900 |
| 1997-04-22 | 390 | 390 | 376 | 382 | 144,000 | 3,820 |
| 1997-04-21 | 380 | 390 | 380 | 387 | 81,000 | 3,870 |
| 1997-04-18 | 381 | 385 | 372 | 380 | 94,000 | 3,800 |
| 1997-04-17 | 352 | 370 | 352 | 370 | 54,000 | 3,700 |
| 1997-04-16 | 360 | 360 | 351 | 351 | 16,000 | 3,510 |
| 1997-04-15 | 340 | 355 | 340 | 355 | 40,000 | 3,550 |
| 1997-04-14 | 355 | 355 | 340 | 345 | 63,000 | 3,450 |
| 1997-04-11 | 350 | 355 | 345 | 350 | 105,000 | 3,500 |
| 1997-04-10 | 360 | 365 | 355 | 357 | 51,000 | 3,570 |
| 1997-04-09 | 368 | 373 | 361 | 361 | 37,000 | 3,610 |
| 1997-04-08 | 374 | 376 | 358 | 367 | 54,000 | 3,670 |
| 1997-04-07 | 382 | 383 | 375 | 376 | 85,000 | 3,760 |
| 1997-04-04 | 396 | 398 | 382 | 387 | 133,000 | 3,870 |
| 1997-04-03 | 382 | 390 | 380 | 381 | 23,000 | 3,810 |
| 1997-04-02 | 385 | 389 | 381 | 381 | 29,000 | 3,810 |
| 1997-04-01 | 385 | 390 | 380 | 385 | 45,000 | 3,850 |
| 1997-03-31 | 398 | 398 | 385 | 385 | 25,000 | 3,850 |
| 1997-03-28 | 384 | 397 | 383 | 397 | 18,000 | 3,970 |
| 1997-03-27 | 399 | 399 | 383 | 383 | 29,000 | 3,830 |
| 1997-03-26 | 400 | 400 | 385 | 394 | 28,000 | 3,940 |
| 1997-03-25 | 402 | 405 | 394 | 397 | 20,000 | 3,970 |
| 1997-03-24 | 383 | 390 | 383 | 389 | 32,000 | 3,890 |
| 1997-03-21 | 389 | 396 | 381 | 381 | 69,000 | 3,810 |
| 1997-03-19 | 396 | 400 | 391 | 391 | 21,000 | 3,910 |
| 1997-03-18 | 396 | 407 | 396 | 396 | 53,000 | 3,960 |
| 1997-03-17 | 383 | 397 | 380 | 397 | 51,000 | 3,970 |
| 1997-03-14 | 389 | 400 | 376 | 376 | 132,000 | 3,760 |
| 1997-03-13 | 401 | 401 | 399 | 399 | 27,000 | 3,990 |
| 1997-03-12 | 404 | 406 | 400 | 405 | 25,000 | 4,050 |
| 1997-03-11 | 405 | 410 | 401 | 406 | 25,000 | 4,060 |
| 1997-03-10 | 410 | 410 | 401 | 410 | 28,000 | 4,100 |
| 1997-03-07 | 395 | 409 | 395 | 405 | 38,000 | 4,050 |
| 1997-03-06 | 392 | 405 | 392 | 405 | 38,000 | 4,050 |
| 1997-03-05 | 403 | 403 | 394 | 400 | 56,000 | 4,000 |
| 1997-03-04 | 405 | 405 | 397 | 403 | 124,000 | 4,030 |
| 1997-03-03 | 400 | 402 | 392 | 402 | 31,000 | 4,020 |
| 1997-02-28 | 392 | 400 | 392 | 400 | 49,000 | 4,000 |
| 1997-02-27 | 395 | 395 | 390 | 392 | 42,000 | 3,920 |
| 1997-02-26 | 396 | 400 | 390 | 392 | 33,000 | 3,920 |
| 1997-02-25 | 407 | 408 | 400 | 400 | 20,000 | 4,000 |
| 1997-02-24 | 397 | 409 | 390 | 409 | 31,000 | 4,090 |
| 1997-02-21 | 397 | 399 | 394 | 395 | 36,000 | 3,950 |
| 1997-02-20 | 383 | 398 | 383 | 392 | 42,000 | 3,920 |
| 1997-02-19 | 382 | 388 | 381 | 388 | 24,000 | 3,880 |
| 1997-02-18 | 382 | 387 | 381 | 382 | 60,000 | 3,820 |
| 1997-02-17 | 383 | 385 | 381 | 384 | 39,000 | 3,840 |
| 1997-02-14 | 390 | 390 | 381 | 381 | 76,000 | 3,810 |
| 1997-02-13 | 393 | 393 | 380 | 390 | 85,000 | 3,900 |
| 1997-02-12 | 390 | 398 | 386 | 398 | 68,000 | 3,980 |
| 1997-02-10 | 385 | 385 | 381 | 385 | 45,000 | 3,850 |
| 1997-02-07 | 393 | 393 | 385 | 386 | 66,000 | 3,860 |
| 1997-02-06 | 388 | 395 | 388 | 393 | 56,000 | 3,930 |
| 1997-02-05 | 395 | 396 | 390 | 390 | 125,000 | 3,900 |
| 1997-02-04 | 398 | 399 | 395 | 395 | 24,000 | 3,950 |
| 1997-02-03 | 399 | 399 | 395 | 396 | 48,000 | 3,960 |
| 1997-01-31 | 398 | 398 | 390 | 396 | 63,000 | 3,960 |
| 1997-01-30 | 395 | 399 | 390 | 390 | 72,000 | 3,900 |
| 1997-01-29 | 395 | 395 | 390 | 390 | 66,000 | 3,900 |
| 1997-01-28 | 390 | 395 | 388 | 390 | 73,000 | 3,900 |
| 1997-01-27 | 396 | 396 | 390 | 390 | 71,000 | 3,900 |
| 1997-01-24 | 404 | 404 | 399 | 399 | 104,000 | 3,990 |
| 1997-01-23 | 410 | 410 | 405 | 409 | 38,000 | 4,090 |
| 1997-01-22 | 405 | 413 | 405 | 405 | 53,000 | 4,050 |
| 1997-01-21 | 414 | 414 | 401 | 410 | 65,000 | 4,100 |
| 1997-01-20 | 425 | 425 | 410 | 419 | 73,000 | 4,190 |
| 1997-01-17 | 415 | 425 | 412 | 415 | 125,000 | 4,150 |
| 1997-01-16 | 410 | 415 | 409 | 410 | 102,000 | 4,100 |
| 1997-01-14 | 390 | 409 | 390 | 405 | 43,000 | 4,050 |
| 1997-01-13 | 376 | 391 | 376 | 391 | 107,000 | 3,910 |
| 1997-01-10 | 383 | 385 | 376 | 377 | 175,000 | 3,770 |
| 1997-01-09 | 391 | 393 | 385 | 386 | 137,000 | 3,860 |
| 1997-01-08 | 395 | 400 | 393 | 393 | 129,000 | 3,930 |
| 1997-01-07 | 402 | 402 | 397 | 398 | 99,000 | 3,980 |
| 1997-01-06 | 403 | 403 | 400 | 402 | 20,000 | 4,020 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
