2211 (株)不二家 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 222 | 227 | 222 | 225 | 15,000 | 2,250 |
| 1998-12-29 | 225 | 230 | 223 | 223 | 57,000 | 2,230 |
| 1998-12-28 | 226 | 230 | 225 | 225 | 27,000 | 2,250 |
| 1998-12-25 | 235 | 235 | 225 | 226 | 32,000 | 2,260 |
| 1998-12-24 | 230 | 231 | 225 | 225 | 65,000 | 2,250 |
| 1998-12-22 | 230 | 231 | 230 | 230 | 36,000 | 2,300 |
| 1998-12-21 | 234 | 234 | 230 | 231 | 70,000 | 2,310 |
| 1998-12-18 | 235 | 235 | 231 | 235 | 38,000 | 2,350 |
| 1998-12-17 | 231 | 235 | 230 | 235 | 64,000 | 2,350 |
| 1998-12-16 | 232 | 235 | 231 | 231 | 67,000 | 2,310 |
| 1998-12-15 | 235 | 239 | 231 | 231 | 64,000 | 2,310 |
| 1998-12-14 | 241 | 241 | 237 | 241 | 61,000 | 2,410 |
| 1998-12-11 | 236 | 241 | 236 | 237 | 89,000 | 2,370 |
| 1998-12-10 | 241 | 241 | 237 | 239 | 65,000 | 2,390 |
| 1998-12-09 | 241 | 241 | 235 | 239 | 81,000 | 2,390 |
| 1998-12-08 | 249 | 250 | 240 | 241 | 88,000 | 2,410 |
| 1998-12-07 | 250 | 251 | 248 | 249 | 109,000 | 2,490 |
| 1998-12-04 | 250 | 251 | 246 | 251 | 76,000 | 2,510 |
| 1998-12-03 | 251 | 252 | 249 | 252 | 52,000 | 2,520 |
| 1998-12-02 | 251 | 258 | 251 | 258 | 110,000 | 2,580 |
| 1998-12-01 | 257 | 258 | 251 | 251 | 65,000 | 2,510 |
| 1998-11-30 | 265 | 266 | 255 | 259 | 102,000 | 2,590 |
| 1998-11-27 | 270 | 270 | 265 | 270 | 126,000 | 2,700 |
| 1998-11-26 | 260 | 278 | 260 | 277 | 336,000 | 2,770 |
| 1998-11-25 | 258 | 260 | 256 | 259 | 161,000 | 2,590 |
| 1998-11-24 | 260 | 261 | 253 | 254 | 133,000 | 2,540 |
| 1998-11-20 | 248 | 265 | 245 | 258 | 401,000 | 2,580 |
| 1998-11-19 | 239 | 243 | 235 | 240 | 83,000 | 2,400 |
| 1998-11-18 | 234 | 239 | 232 | 234 | 57,000 | 2,340 |
| 1998-11-17 | 231 | 242 | 230 | 233 | 130,000 | 2,330 |
| 1998-11-16 | 245 | 245 | 230 | 236 | 59,000 | 2,360 |
| 1998-11-13 | 228 | 239 | 228 | 238 | 42,000 | 2,380 |
| 1998-11-12 | 249 | 249 | 229 | 229 | 81,000 | 2,290 |
| 1998-11-11 | 229 | 240 | 227 | 239 | 114,000 | 2,390 |
| 1998-11-10 | 236 | 236 | 229 | 229 | 54,000 | 2,290 |
| 1998-11-09 | 238 | 238 | 230 | 231 | 69,000 | 2,310 |
| 1998-11-06 | 234 | 239 | 234 | 234 | 55,000 | 2,340 |
| 1998-11-05 | 245 | 248 | 230 | 234 | 97,000 | 2,340 |
| 1998-11-04 | 239 | 244 | 239 | 240 | 100,000 | 2,400 |
| 1998-11-02 | 230 | 238 | 230 | 237 | 46,000 | 2,370 |
| 1998-10-30 | 238 | 238 | 230 | 230 | 57,000 | 2,300 |
| 1998-10-29 | 240 | 240 | 229 | 233 | 85,000 | 2,330 |
| 1998-10-28 | 231 | 243 | 229 | 235 | 79,000 | 2,350 |
| 1998-10-27 | 235 | 239 | 227 | 227 | 82,000 | 2,270 |
| 1998-10-26 | 232 | 240 | 227 | 240 | 103,000 | 2,400 |
| 1998-10-23 | 238 | 242 | 227 | 236 | 81,000 | 2,360 |
| 1998-10-22 | 232 | 244 | 230 | 236 | 185,000 | 2,360 |
| 1998-10-21 | 240 | 240 | 230 | 230 | 144,000 | 2,300 |
| 1998-10-20 | 230 | 235 | 219 | 220 | 247,000 | 2,200 |
| 1998-10-19 | 234 | 240 | 228 | 230 | 205,000 | 2,300 |
| 1998-10-16 | 242 | 242 | 230 | 233 | 93,000 | 2,330 |
| 1998-10-15 | 231 | 235 | 231 | 232 | 81,000 | 2,320 |
| 1998-10-14 | 238 | 238 | 230 | 231 | 133,000 | 2,310 |
| 1998-10-13 | 243 | 250 | 231 | 233 | 226,000 | 2,330 |
| 1998-10-12 | 248 | 249 | 239 | 248 | 172,000 | 2,480 |
| 1998-10-09 | 229 | 235 | 225 | 233 | 127,000 | 2,330 |
| 1998-10-08 | 251 | 251 | 221 | 229 | 176,000 | 2,290 |
| 1998-10-07 | 245 | 252 | 243 | 250 | 184,000 | 2,500 |
| 1998-10-06 | 226 | 251 | 226 | 238 | 338,000 | 2,380 |
| 1998-10-05 | 225 | 232 | 221 | 230 | 267,000 | 2,300 |
| 1998-10-02 | 200 | 228 | 197 | 228 | 627,000 | 2,280 |
| 1998-10-01 | 220 | 222 | 190 | 196 | 1,763,000 | 1,960 |
| 1998-09-30 | 246 | 246 | 220 | 220 | 1,248,000 | 2,200 |
| 1998-09-29 | 285 | 295 | 266 | 266 | 270,000 | 2,660 |
| 1998-09-28 | 294 | 300 | 285 | 287 | 90,000 | 2,870 |
| 1998-09-25 | 295 | 295 | 285 | 290 | 107,000 | 2,900 |
| 1998-09-24 | 295 | 310 | 277 | 300 | 492,000 | 3,000 |
| 1998-09-22 | 273 | 285 | 265 | 285 | 798,000 | 2,850 |
| 1998-09-21 | 300 | 300 | 282 | 282 | 803,000 | 2,820 |
| 1998-09-18 | 325 | 332 | 301 | 308 | 771,000 | 3,080 |
| 1998-09-17 | 350 | 350 | 323 | 335 | 385,000 | 3,350 |
| 1998-09-16 | 349 | 352 | 345 | 346 | 94,000 | 3,460 |
| 1998-09-14 | 350 | 353 | 341 | 350 | 189,000 | 3,500 |
| 1998-09-11 | 360 | 360 | 337 | 340 | 662,000 | 3,400 |
| 1998-09-10 | 345 | 365 | 345 | 355 | 396,000 | 3,550 |
| 1998-09-09 | 368 | 370 | 345 | 349 | 302,000 | 3,490 |
| 1998-09-08 | 368 | 370 | 362 | 368 | 214,000 | 3,680 |
| 1998-09-07 | 352 | 367 | 351 | 366 | 359,000 | 3,660 |
| 1998-09-04 | 370 | 380 | 362 | 362 | 442,000 | 3,620 |
| 1998-09-03 | 375 | 387 | 372 | 380 | 936,000 | 3,800 |
| 1998-09-02 | 369 | 387 | 358 | 372 | 905,000 | 3,720 |
| 1998-09-01 | 332 | 364 | 332 | 364 | 393,000 | 3,640 |
| 1998-08-31 | 337 | 349 | 337 | 347 | 264,000 | 3,470 |
| 1998-08-28 | 339 | 352 | 334 | 347 | 600,000 | 3,470 |
| 1998-08-27 | 365 | 368 | 354 | 364 | 410,000 | 3,640 |
| 1998-08-26 | 362 | 384 | 358 | 370 | 672,000 | 3,700 |
| 1998-08-25 | 353 | 368 | 353 | 356 | 209,000 | 3,560 |
| 1998-08-24 | 358 | 358 | 350 | 351 | 183,000 | 3,510 |
| 1998-08-21 | 375 | 375 | 361 | 368 | 331,000 | 3,680 |
| 1998-08-20 | 354 | 381 | 346 | 374 | 863,000 | 3,740 |
| 1998-08-19 | 354 | 354 | 340 | 352 | 175,000 | 3,520 |
| 1998-08-18 | 328 | 359 | 323 | 349 | 498,000 | 3,490 |
| 1998-08-17 | 333 | 333 | 318 | 330 | 99,000 | 3,300 |
| 1998-08-14 | 325 | 335 | 325 | 328 | 66,000 | 3,280 |
| 1998-08-13 | 331 | 338 | 331 | 338 | 94,000 | 3,380 |
| 1998-08-12 | 329 | 339 | 321 | 331 | 177,000 | 3,310 |
| 1998-08-11 | 352 | 352 | 338 | 338 | 242,000 | 3,380 |
| 1998-08-10 | 351 | 357 | 336 | 353 | 752,000 | 3,530 |
| 1998-08-07 | 330 | 364 | 330 | 350 | 1,319,000 | 3,500 |
| 1998-08-06 | 325 | 329 | 315 | 329 | 83,000 | 3,290 |
| 1998-08-05 | 315 | 329 | 310 | 315 | 119,000 | 3,150 |
| 1998-08-04 | 318 | 320 | 316 | 320 | 22,000 | 3,200 |
| 1998-08-03 | 325 | 327 | 320 | 323 | 107,000 | 3,230 |
| 1998-07-31 | 334 | 334 | 326 | 328 | 232,000 | 3,280 |
| 1998-07-30 | 306 | 330 | 306 | 325 | 341,000 | 3,250 |
| 1998-07-29 | 308 | 313 | 300 | 306 | 42,000 | 3,060 |
| 1998-07-28 | 310 | 313 | 302 | 313 | 39,000 | 3,130 |
| 1998-07-27 | 313 | 313 | 305 | 305 | 59,000 | 3,050 |
| 1998-07-24 | 310 | 310 | 295 | 305 | 101,000 | 3,050 |
| 1998-07-23 | 306 | 307 | 305 | 305 | 46,000 | 3,050 |
| 1998-07-22 | 305 | 310 | 305 | 305 | 35,000 | 3,050 |
| 1998-07-21 | 312 | 315 | 305 | 305 | 23,000 | 3,050 |
| 1998-07-17 | 314 | 315 | 305 | 315 | 35,000 | 3,150 |
| 1998-07-16 | 316 | 316 | 305 | 305 | 53,000 | 3,050 |
| 1998-07-15 | 315 | 315 | 310 | 313 | 54,000 | 3,130 |
| 1998-07-14 | 320 | 320 | 310 | 310 | 43,000 | 3,100 |
| 1998-07-13 | 310 | 315 | 305 | 310 | 67,000 | 3,100 |
| 1998-07-10 | 320 | 324 | 305 | 305 | 109,000 | 3,050 |
| 1998-07-09 | 320 | 330 | 310 | 310 | 73,000 | 3,100 |
| 1998-07-08 | 336 | 336 | 311 | 315 | 131,000 | 3,150 |
| 1998-07-07 | 354 | 356 | 325 | 326 | 486,000 | 3,260 |
| 1998-07-06 | 325 | 349 | 321 | 349 | 670,000 | 3,490 |
| 1998-07-03 | 320 | 325 | 311 | 316 | 155,000 | 3,160 |
| 1998-07-02 | 339 | 339 | 321 | 330 | 351,000 | 3,300 |
| 1998-07-01 | 304 | 335 | 304 | 334 | 723,000 | 3,340 |
| 1998-06-30 | 303 | 304 | 300 | 304 | 123,000 | 3,040 |
| 1998-06-29 | 299 | 300 | 296 | 296 | 44,000 | 2,960 |
| 1998-06-26 | 290 | 299 | 288 | 299 | 94,000 | 2,990 |
| 1998-06-25 | 295 | 295 | 289 | 295 | 57,000 | 2,950 |
| 1998-06-24 | 290 | 299 | 288 | 288 | 56,000 | 2,880 |
| 1998-06-23 | 287 | 299 | 281 | 299 | 104,000 | 2,990 |
| 1998-06-22 | 288 | 291 | 285 | 290 | 76,000 | 2,900 |
| 1998-06-19 | 300 | 300 | 290 | 290 | 31,000 | 2,900 |
| 1998-06-18 | 306 | 306 | 293 | 298 | 129,000 | 2,980 |
| 1998-06-17 | 291 | 299 | 287 | 287 | 138,000 | 2,870 |
| 1998-06-16 | 291 | 299 | 285 | 287 | 148,000 | 2,870 |
| 1998-06-15 | 304 | 304 | 290 | 300 | 90,000 | 3,000 |
| 1998-06-12 | 292 | 304 | 291 | 299 | 194,000 | 2,990 |
| 1998-06-11 | 306 | 306 | 295 | 300 | 143,000 | 3,000 |
| 1998-06-10 | 311 | 312 | 298 | 301 | 265,000 | 3,010 |
| 1998-06-09 | 310 | 322 | 310 | 313 | 376,000 | 3,130 |
| 1998-06-08 | 304 | 320 | 303 | 315 | 180,000 | 3,150 |
| 1998-06-05 | 301 | 314 | 297 | 309 | 195,000 | 3,090 |
| 1998-06-04 | 302 | 307 | 301 | 301 | 118,000 | 3,010 |
| 1998-06-03 | 318 | 318 | 305 | 310 | 115,000 | 3,100 |
| 1998-06-02 | 315 | 315 | 305 | 313 | 277,000 | 3,130 |
| 1998-06-01 | 316 | 328 | 305 | 307 | 621,000 | 3,070 |
| 1998-05-29 | 293 | 315 | 289 | 305 | 413,000 | 3,050 |
| 1998-05-28 | 289 | 293 | 287 | 293 | 75,000 | 2,930 |
| 1998-05-27 | 291 | 295 | 289 | 290 | 93,000 | 2,900 |
| 1998-05-26 | 296 | 296 | 289 | 291 | 55,000 | 2,910 |
| 1998-05-25 | 299 | 299 | 285 | 288 | 64,000 | 2,880 |
| 1998-05-22 | 298 | 298 | 293 | 294 | 82,000 | 2,940 |
| 1998-05-21 | 288 | 298 | 288 | 292 | 125,000 | 2,920 |
| 1998-05-20 | 299 | 300 | 287 | 290 | 119,000 | 2,900 |
| 1998-05-19 | 270 | 305 | 270 | 290 | 334,000 | 2,900 |
| 1998-05-18 | 265 | 269 | 265 | 269 | 54,000 | 2,690 |
| 1998-05-15 | 273 | 273 | 265 | 265 | 139,000 | 2,650 |
| 1998-05-14 | 263 | 266 | 260 | 260 | 224,000 | 2,600 |
| 1998-05-13 | 265 | 268 | 262 | 266 | 155,000 | 2,660 |
| 1998-05-12 | 280 | 280 | 262 | 262 | 297,000 | 2,620 |
| 1998-05-11 | 275 | 280 | 275 | 280 | 103,000 | 2,800 |
| 1998-05-08 | 276 | 280 | 272 | 280 | 142,000 | 2,800 |
| 1998-05-07 | 277 | 278 | 271 | 276 | 224,000 | 2,760 |
| 1998-05-06 | 287 | 287 | 275 | 276 | 284,000 | 2,760 |
| 1998-05-01 | 300 | 301 | 290 | 292 | 156,000 | 2,920 |
| 1998-04-30 | 304 | 305 | 291 | 299 | 217,000 | 2,990 |
| 1998-04-28 | 297 | 309 | 291 | 299 | 463,000 | 2,990 |
| 1998-04-27 | 308 | 317 | 297 | 304 | 653,000 | 3,040 |
| 1998-04-24 | 290 | 320 | 288 | 308 | 548,000 | 3,080 |
| 1998-04-23 | 290 | 293 | 284 | 285 | 176,000 | 2,850 |
| 1998-04-22 | 291 | 293 | 283 | 283 | 310,000 | 2,830 |
| 1998-04-21 | 280 | 290 | 278 | 288 | 533,000 | 2,880 |
| 1998-04-20 | 306 | 306 | 275 | 275 | 366,000 | 2,750 |
| 1998-04-17 | 300 | 308 | 296 | 301 | 889,000 | 3,010 |
| 1998-04-16 | 324 | 327 | 302 | 305 | 1,201,000 | 3,050 |
| 1998-04-15 | 330 | 342 | 322 | 323 | 1,807,000 | 3,230 |
| 1998-04-14 | 313 | 342 | 310 | 330 | 2,428,000 | 3,300 |
| 1998-04-13 | 270 | 308 | 265 | 308 | 812,000 | 3,080 |
| 1998-04-10 | 270 | 271 | 262 | 265 | 105,000 | 2,650 |
| 1998-04-09 | 280 | 280 | 258 | 265 | 227,000 | 2,650 |
| 1998-04-08 | 250 | 280 | 240 | 274 | 355,000 | 2,740 |
| 1998-04-07 | 245 | 250 | 238 | 250 | 46,000 | 2,500 |
| 1998-04-06 | 232 | 247 | 232 | 245 | 39,000 | 2,450 |
| 1998-04-03 | 221 | 249 | 221 | 247 | 54,000 | 2,470 |
| 1998-04-02 | 239 | 239 | 220 | 220 | 178,000 | 2,200 |
| 1998-04-01 | 230 | 250 | 225 | 249 | 81,000 | 2,490 |
| 1998-03-31 | 239 | 245 | 230 | 235 | 62,000 | 2,350 |
| 1998-03-30 | 250 | 255 | 245 | 254 | 79,000 | 2,540 |
| 1998-03-27 | 240 | 250 | 240 | 248 | 57,000 | 2,480 |
| 1998-03-26 | 239 | 247 | 237 | 238 | 44,000 | 2,380 |
| 1998-03-25 | 240 | 255 | 240 | 249 | 103,000 | 2,490 |
| 1998-03-24 | 237 | 245 | 235 | 245 | 61,000 | 2,450 |
| 1998-03-23 | 235 | 241 | 233 | 236 | 79,000 | 2,360 |
| 1998-03-20 | 231 | 242 | 231 | 242 | 59,000 | 2,420 |
| 1998-03-19 | 239 | 240 | 231 | 232 | 95,000 | 2,320 |
| 1998-03-18 | 230 | 240 | 230 | 240 | 93,000 | 2,400 |
| 1998-03-17 | 240 | 240 | 230 | 230 | 73,000 | 2,300 |
| 1998-03-16 | 254 | 254 | 240 | 240 | 62,000 | 2,400 |
| 1998-03-13 | 229 | 249 | 229 | 249 | 127,000 | 2,490 |
| 1998-03-12 | 234 | 235 | 231 | 231 | 48,000 | 2,310 |
| 1998-03-11 | 241 | 241 | 230 | 239 | 28,000 | 2,390 |
| 1998-03-10 | 241 | 241 | 230 | 241 | 85,000 | 2,410 |
| 1998-03-09 | 243 | 250 | 240 | 241 | 53,000 | 2,410 |
| 1998-03-06 | 238 | 244 | 235 | 243 | 130,000 | 2,430 |
| 1998-03-05 | 240 | 243 | 236 | 238 | 61,000 | 2,380 |
| 1998-03-04 | 239 | 240 | 239 | 240 | 70,000 | 2,400 |
| 1998-03-03 | 240 | 240 | 233 | 239 | 73,000 | 2,390 |
| 1998-03-02 | 235 | 248 | 232 | 243 | 134,000 | 2,430 |
| 1998-02-27 | 228 | 235 | 225 | 235 | 87,000 | 2,350 |
| 1998-02-26 | 220 | 225 | 219 | 225 | 50,000 | 2,250 |
| 1998-02-25 | 223 | 223 | 213 | 215 | 66,000 | 2,150 |
| 1998-02-24 | 223 | 225 | 220 | 223 | 53,000 | 2,230 |
| 1998-02-23 | 226 | 226 | 222 | 223 | 39,000 | 2,230 |
| 1998-02-20 | 225 | 233 | 225 | 228 | 52,000 | 2,280 |
| 1998-02-19 | 225 | 230 | 225 | 225 | 13,000 | 2,250 |
| 1998-02-18 | 230 | 230 | 225 | 230 | 19,000 | 2,300 |
| 1998-02-17 | 235 | 235 | 222 | 222 | 29,000 | 2,220 |
| 1998-02-16 | 240 | 240 | 235 | 235 | 17,000 | 2,350 |
| 1998-02-13 | 250 | 250 | 230 | 235 | 86,000 | 2,350 |
| 1998-02-12 | 250 | 255 | 245 | 245 | 94,000 | 2,450 |
| 1998-02-10 | 238 | 244 | 238 | 244 | 77,000 | 2,440 |
| 1998-02-09 | 225 | 237 | 225 | 235 | 67,000 | 2,350 |
| 1998-02-06 | 227 | 240 | 223 | 229 | 67,000 | 2,290 |
| 1998-02-05 | 223 | 223 | 220 | 222 | 24,000 | 2,220 |
| 1998-02-04 | 228 | 228 | 220 | 222 | 30,000 | 2,220 |
| 1998-02-03 | 221 | 235 | 221 | 223 | 56,000 | 2,230 |
| 1998-02-02 | 228 | 229 | 220 | 220 | 32,000 | 2,200 |
| 1998-01-30 | 242 | 242 | 231 | 231 | 28,000 | 2,310 |
| 1998-01-29 | 255 | 258 | 240 | 240 | 162,000 | 2,400 |
| 1998-01-28 | 250 | 258 | 248 | 256 | 141,000 | 2,560 |
| 1998-01-27 | 231 | 239 | 227 | 237 | 177,000 | 2,370 |
| 1998-01-26 | 221 | 230 | 221 | 227 | 101,000 | 2,270 |
| 1998-01-23 | 215 | 215 | 206 | 206 | 30,000 | 2,060 |
| 1998-01-22 | 212 | 220 | 210 | 210 | 49,000 | 2,100 |
| 1998-01-21 | 205 | 219 | 205 | 215 | 89,000 | 2,150 |
| 1998-01-20 | 192 | 200 | 192 | 197 | 67,000 | 1,970 |
| 1998-01-19 | 191 | 200 | 190 | 197 | 66,000 | 1,970 |
| 1998-01-16 | 184 | 184 | 178 | 181 | 151,000 | 1,810 |
| 1998-01-14 | 180 | 184 | 179 | 184 | 41,000 | 1,840 |
| 1998-01-13 | 184 | 184 | 176 | 180 | 17,000 | 1,800 |
| 1998-01-12 | 179 | 184 | 179 | 179 | 23,000 | 1,790 |
| 1998-01-09 | 178 | 184 | 175 | 179 | 46,000 | 1,790 |
| 1998-01-08 | 180 | 185 | 180 | 180 | 25,000 | 1,800 |
| 1998-01-07 | 181 | 185 | 180 | 180 | 39,000 | 1,800 |
| 1998-01-06 | 188 | 193 | 185 | 185 | 64,000 | 1,850 |
| 1998-01-05 | 204 | 204 | 200 | 200 | 12,000 | 2,000 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
