2211 (株)不二家 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 216 | 220 | 211 | 220 | 118,000 | 2,200 |
| 1999-12-29 | 221 | 222 | 215 | 216 | 164,000 | 2,160 |
| 1999-12-28 | 225 | 225 | 218 | 219 | 154,000 | 2,190 |
| 1999-12-27 | 225 | 225 | 217 | 220 | 119,000 | 2,200 |
| 1999-12-24 | 227 | 227 | 216 | 216 | 192,000 | 2,160 |
| 1999-12-22 | 225 | 228 | 220 | 222 | 287,000 | 2,220 |
| 1999-12-21 | 230 | 231 | 220 | 226 | 312,000 | 2,260 |
| 1999-12-20 | 240 | 245 | 225 | 228 | 153,000 | 2,280 |
| 1999-12-17 | 240 | 242 | 235 | 241 | 196,000 | 2,410 |
| 1999-12-16 | 248 | 249 | 240 | 242 | 243,000 | 2,420 |
| 1999-12-15 | 251 | 258 | 240 | 240 | 280,000 | 2,400 |
| 1999-12-14 | 266 | 266 | 254 | 256 | 227,000 | 2,560 |
| 1999-12-13 | 277 | 277 | 267 | 269 | 149,000 | 2,690 |
| 1999-12-10 | 262 | 275 | 262 | 272 | 203,000 | 2,720 |
| 1999-12-09 | 288 | 289 | 260 | 267 | 432,000 | 2,670 |
| 1999-12-08 | 266 | 297 | 261 | 290 | 885,000 | 2,900 |
| 1999-12-07 | 270 | 270 | 260 | 266 | 185,000 | 2,660 |
| 1999-12-06 | 264 | 275 | 262 | 270 | 249,000 | 2,700 |
| 1999-12-03 | 250 | 263 | 250 | 259 | 231,000 | 2,590 |
| 1999-12-02 | 250 | 255 | 235 | 240 | 274,000 | 2,400 |
| 1999-12-01 | 253 | 260 | 250 | 259 | 61,000 | 2,590 |
| 1999-11-30 | 261 | 263 | 255 | 255 | 65,000 | 2,550 |
| 1999-11-29 | 259 | 265 | 259 | 259 | 84,000 | 2,590 |
| 1999-11-26 | 262 | 263 | 250 | 253 | 66,000 | 2,530 |
| 1999-11-25 | 266 | 270 | 258 | 259 | 67,000 | 2,590 |
| 1999-11-24 | 280 | 285 | 260 | 263 | 170,000 | 2,630 |
| 1999-11-22 | 280 | 289 | 276 | 288 | 151,000 | 2,880 |
| 1999-11-19 | 285 | 286 | 274 | 275 | 244,000 | 2,750 |
| 1999-11-18 | 251 | 256 | 230 | 255 | 239,000 | 2,550 |
| 1999-11-17 | 255 | 257 | 247 | 250 | 84,000 | 2,500 |
| 1999-11-16 | 222 | 259 | 222 | 257 | 224,000 | 2,570 |
| 1999-11-15 | 245 | 245 | 221 | 222 | 142,000 | 2,220 |
| 1999-11-12 | 242 | 246 | 236 | 244 | 174,000 | 2,440 |
| 1999-11-11 | 260 | 264 | 236 | 236 | 161,000 | 2,360 |
| 1999-11-10 | 268 | 268 | 260 | 262 | 76,000 | 2,620 |
| 1999-11-09 | 266 | 269 | 265 | 268 | 88,000 | 2,680 |
| 1999-11-08 | 269 | 269 | 265 | 269 | 99,000 | 2,690 |
| 1999-11-05 | 276 | 276 | 267 | 268 | 114,000 | 2,680 |
| 1999-11-04 | 280 | 285 | 275 | 278 | 81,000 | 2,780 |
| 1999-11-02 | 275 | 280 | 271 | 280 | 77,000 | 2,800 |
| 1999-11-01 | 285 | 285 | 271 | 272 | 86,000 | 2,720 |
| 1999-10-29 | 265 | 290 | 265 | 279 | 74,000 | 2,790 |
| 1999-10-28 | 272 | 272 | 265 | 265 | 94,000 | 2,650 |
| 1999-10-27 | 274 | 276 | 272 | 272 | 40,000 | 2,720 |
| 1999-10-26 | 279 | 279 | 274 | 274 | 63,000 | 2,740 |
| 1999-10-25 | 280 | 280 | 276 | 279 | 31,000 | 2,790 |
| 1999-10-22 | 277 | 284 | 275 | 275 | 37,000 | 2,750 |
| 1999-10-21 | 285 | 285 | 275 | 275 | 56,000 | 2,750 |
| 1999-10-20 | 281 | 284 | 279 | 281 | 48,000 | 2,810 |
| 1999-10-19 | 285 | 286 | 275 | 281 | 96,000 | 2,810 |
| 1999-10-18 | 281 | 285 | 280 | 280 | 56,000 | 2,800 |
| 1999-10-15 | 295 | 295 | 281 | 285 | 62,000 | 2,850 |
| 1999-10-14 | 300 | 300 | 295 | 298 | 44,000 | 2,980 |
| 1999-10-13 | 304 | 308 | 298 | 299 | 58,000 | 2,990 |
| 1999-10-12 | 298 | 298 | 292 | 294 | 44,000 | 2,940 |
| 1999-10-08 | 300 | 300 | 290 | 297 | 62,000 | 2,970 |
| 1999-10-07 | 302 | 306 | 300 | 300 | 44,000 | 3,000 |
| 1999-10-06 | 302 | 305 | 302 | 302 | 26,000 | 3,020 |
| 1999-10-05 | 303 | 307 | 302 | 302 | 54,000 | 3,020 |
| 1999-10-04 | 308 | 308 | 300 | 300 | 20,000 | 3,000 |
| 1999-10-01 | 297 | 300 | 294 | 298 | 42,000 | 2,980 |
| 1999-09-30 | 285 | 297 | 285 | 296 | 74,000 | 2,960 |
| 1999-09-29 | 285 | 286 | 280 | 285 | 98,000 | 2,850 |
| 1999-09-28 | 296 | 296 | 285 | 285 | 62,000 | 2,850 |
| 1999-09-27 | 280 | 299 | 280 | 288 | 97,000 | 2,880 |
| 1999-09-24 | 281 | 285 | 276 | 280 | 177,000 | 2,800 |
| 1999-09-22 | 295 | 298 | 290 | 294 | 79,000 | 2,940 |
| 1999-09-21 | 305 | 305 | 296 | 305 | 110,000 | 3,050 |
| 1999-09-20 | 310 | 310 | 296 | 301 | 49,000 | 3,010 |
| 1999-09-17 | 305 | 310 | 304 | 308 | 67,000 | 3,080 |
| 1999-09-16 | 306 | 306 | 296 | 305 | 137,000 | 3,050 |
| 1999-09-14 | 311 | 320 | 305 | 311 | 90,000 | 3,110 |
| 1999-09-13 | 331 | 336 | 311 | 320 | 87,000 | 3,200 |
| 1999-09-10 | 303 | 317 | 302 | 316 | 155,000 | 3,160 |
| 1999-09-09 | 303 | 318 | 303 | 318 | 89,000 | 3,180 |
| 1999-09-08 | 310 | 312 | 301 | 303 | 108,000 | 3,030 |
| 1999-09-07 | 318 | 318 | 310 | 315 | 75,000 | 3,150 |
| 1999-09-06 | 318 | 319 | 315 | 318 | 114,000 | 3,180 |
| 1999-09-03 | 325 | 327 | 318 | 318 | 101,000 | 3,180 |
| 1999-09-02 | 340 | 345 | 325 | 325 | 112,000 | 3,250 |
| 1999-09-01 | 324 | 340 | 318 | 336 | 314,000 | 3,360 |
| 1999-08-31 | 340 | 340 | 329 | 329 | 203,000 | 3,290 |
| 1999-08-30 | 357 | 357 | 342 | 344 | 234,000 | 3,440 |
| 1999-08-27 | 345 | 358 | 341 | 356 | 1,310,000 | 3,560 |
| 1999-08-26 | 342 | 355 | 335 | 335 | 956,000 | 3,350 |
| 1999-08-25 | 333 | 338 | 323 | 333 | 196,000 | 3,330 |
| 1999-08-24 | 333 | 346 | 316 | 340 | 408,000 | 3,400 |
| 1999-08-23 | 319 | 330 | 315 | 330 | 223,000 | 3,300 |
| 1999-08-20 | 308 | 314 | 305 | 310 | 206,000 | 3,100 |
| 1999-08-19 | 293 | 309 | 283 | 309 | 132,000 | 3,090 |
| 1999-08-18 | 286 | 305 | 285 | 295 | 315,000 | 2,950 |
| 1999-08-17 | 285 | 287 | 285 | 286 | 92,000 | 2,860 |
| 1999-08-16 | 290 | 290 | 282 | 289 | 80,000 | 2,890 |
| 1999-08-13 | 285 | 285 | 280 | 282 | 54,000 | 2,820 |
| 1999-08-12 | 290 | 290 | 282 | 283 | 62,000 | 2,830 |
| 1999-08-11 | 298 | 298 | 289 | 290 | 71,000 | 2,900 |
| 1999-08-10 | 282 | 289 | 282 | 283 | 24,000 | 2,830 |
| 1999-08-09 | 280 | 285 | 280 | 283 | 29,000 | 2,830 |
| 1999-08-06 | 271 | 284 | 271 | 281 | 40,000 | 2,810 |
| 1999-08-05 | 290 | 291 | 270 | 270 | 88,000 | 2,700 |
| 1999-08-04 | 294 | 295 | 280 | 287 | 157,000 | 2,870 |
| 1999-08-03 | 297 | 297 | 280 | 294 | 218,000 | 2,940 |
| 1999-08-02 | 285 | 294 | 285 | 292 | 245,000 | 2,920 |
| 1999-07-30 | 313 | 315 | 297 | 300 | 189,000 | 3,000 |
| 1999-07-29 | 324 | 326 | 313 | 323 | 47,000 | 3,230 |
| 1999-07-28 | 317 | 325 | 317 | 324 | 23,000 | 3,240 |
| 1999-07-27 | 315 | 330 | 315 | 316 | 44,000 | 3,160 |
| 1999-07-26 | 311 | 325 | 311 | 315 | 58,000 | 3,150 |
| 1999-07-23 | 314 | 321 | 309 | 310 | 122,000 | 3,100 |
| 1999-07-22 | 335 | 335 | 323 | 329 | 135,000 | 3,290 |
| 1999-07-21 | 326 | 339 | 326 | 334 | 73,000 | 3,340 |
| 1999-07-19 | 337 | 337 | 325 | 331 | 62,000 | 3,310 |
| 1999-07-16 | 343 | 348 | 329 | 330 | 164,000 | 3,300 |
| 1999-07-15 | 354 | 355 | 340 | 348 | 159,000 | 3,480 |
| 1999-07-14 | 350 | 355 | 345 | 351 | 425,000 | 3,510 |
| 1999-07-13 | 342 | 348 | 337 | 348 | 107,000 | 3,480 |
| 1999-07-12 | 346 | 350 | 337 | 337 | 163,000 | 3,370 |
| 1999-07-09 | 342 | 345 | 336 | 336 | 102,000 | 3,360 |
| 1999-07-08 | 343 | 344 | 332 | 333 | 96,000 | 3,330 |
| 1999-07-07 | 355 | 355 | 331 | 341 | 228,000 | 3,410 |
| 1999-07-06 | 338 | 357 | 336 | 353 | 707,000 | 3,530 |
| 1999-07-05 | 345 | 345 | 333 | 341 | 170,000 | 3,410 |
| 1999-07-02 | 350 | 350 | 332 | 340 | 181,000 | 3,400 |
| 1999-07-01 | 323 | 354 | 323 | 348 | 468,000 | 3,480 |
| 1999-06-30 | 325 | 325 | 318 | 318 | 117,000 | 3,180 |
| 1999-06-29 | 326 | 330 | 322 | 322 | 86,000 | 3,220 |
| 1999-06-28 | 325 | 335 | 317 | 325 | 124,000 | 3,250 |
| 1999-06-25 | 315 | 321 | 315 | 316 | 102,000 | 3,160 |
| 1999-06-24 | 325 | 328 | 315 | 321 | 186,000 | 3,210 |
| 1999-06-23 | 335 | 338 | 330 | 330 | 151,000 | 3,300 |
| 1999-06-22 | 356 | 358 | 339 | 343 | 176,000 | 3,430 |
| 1999-06-21 | 332 | 351 | 325 | 351 | 478,000 | 3,510 |
| 1999-06-18 | 340 | 343 | 330 | 335 | 263,000 | 3,350 |
| 1999-06-17 | 351 | 353 | 341 | 346 | 305,000 | 3,460 |
| 1999-06-16 | 368 | 368 | 350 | 351 | 688,000 | 3,510 |
| 1999-06-15 | 355 | 375 | 354 | 358 | 2,779,000 | 3,580 |
| 1999-06-14 | 330 | 355 | 325 | 350 | 1,429,000 | 3,500 |
| 1999-06-11 | 320 | 332 | 320 | 330 | 657,000 | 3,300 |
| 1999-06-10 | 310 | 319 | 310 | 318 | 199,000 | 3,180 |
| 1999-06-09 | 315 | 325 | 308 | 310 | 187,000 | 3,100 |
| 1999-06-08 | 323 | 325 | 315 | 316 | 286,000 | 3,160 |
| 1999-06-07 | 310 | 324 | 310 | 320 | 322,000 | 3,200 |
| 1999-06-04 | 331 | 331 | 307 | 307 | 683,000 | 3,070 |
| 1999-06-03 | 340 | 355 | 320 | 328 | 2,922,000 | 3,280 |
| 1999-06-02 | 282 | 336 | 282 | 335 | 3,595,000 | 3,350 |
| 1999-06-01 | 280 | 281 | 275 | 280 | 197,000 | 2,800 |
| 1999-05-31 | 285 | 285 | 266 | 279 | 178,000 | 2,790 |
| 1999-05-28 | 288 | 290 | 280 | 280 | 338,000 | 2,800 |
| 1999-05-27 | 308 | 308 | 286 | 290 | 1,142,000 | 2,900 |
| 1999-05-26 | 272 | 317 | 272 | 308 | 1,670,000 | 3,080 |
| 1999-05-25 | 270 | 276 | 267 | 271 | 120,000 | 2,710 |
| 1999-05-24 | 271 | 271 | 265 | 265 | 50,000 | 2,650 |
| 1999-05-21 | 276 | 278 | 266 | 267 | 164,000 | 2,670 |
| 1999-05-20 | 277 | 277 | 268 | 270 | 73,000 | 2,700 |
| 1999-05-19 | 274 | 285 | 273 | 277 | 364,000 | 2,770 |
| 1999-05-18 | 274 | 275 | 263 | 268 | 106,000 | 2,680 |
| 1999-05-17 | 265 | 280 | 263 | 264 | 70,000 | 2,640 |
| 1999-05-14 | 264 | 269 | 260 | 260 | 124,000 | 2,600 |
| 1999-05-13 | 270 | 270 | 261 | 261 | 118,000 | 2,610 |
| 1999-05-12 | 272 | 272 | 269 | 269 | 53,000 | 2,690 |
| 1999-05-11 | 271 | 275 | 266 | 267 | 171,000 | 2,670 |
| 1999-05-10 | 280 | 280 | 275 | 276 | 84,000 | 2,760 |
| 1999-05-07 | 280 | 280 | 275 | 275 | 84,000 | 2,750 |
| 1999-05-06 | 270 | 280 | 268 | 271 | 70,000 | 2,710 |
| 1999-04-30 | 272 | 274 | 267 | 270 | 62,000 | 2,700 |
| 1999-04-28 | 273 | 277 | 271 | 271 | 47,000 | 2,710 |
| 1999-04-27 | 276 | 280 | 273 | 273 | 56,000 | 2,730 |
| 1999-04-26 | 275 | 276 | 272 | 275 | 35,000 | 2,750 |
| 1999-04-23 | 270 | 280 | 270 | 280 | 66,000 | 2,800 |
| 1999-04-22 | 271 | 277 | 271 | 274 | 68,000 | 2,740 |
| 1999-04-21 | 277 | 280 | 273 | 274 | 118,000 | 2,740 |
| 1999-04-20 | 278 | 285 | 278 | 278 | 171,000 | 2,780 |
| 1999-04-19 | 280 | 287 | 278 | 280 | 100,000 | 2,800 |
| 1999-04-16 | 281 | 285 | 277 | 277 | 168,000 | 2,770 |
| 1999-04-15 | 286 | 287 | 280 | 281 | 208,000 | 2,810 |
| 1999-04-14 | 292 | 295 | 286 | 286 | 213,000 | 2,860 |
| 1999-04-13 | 297 | 307 | 290 | 292 | 932,000 | 2,920 |
| 1999-04-12 | 280 | 308 | 280 | 297 | 644,000 | 2,970 |
| 1999-04-09 | 276 | 279 | 270 | 271 | 190,000 | 2,710 |
| 1999-04-08 | 269 | 270 | 266 | 270 | 82,000 | 2,700 |
| 1999-04-07 | 268 | 275 | 260 | 269 | 196,000 | 2,690 |
| 1999-04-06 | 253 | 280 | 250 | 280 | 272,000 | 2,800 |
| 1999-04-05 | 250 | 255 | 248 | 253 | 91,000 | 2,530 |
| 1999-04-02 | 245 | 250 | 245 | 250 | 108,000 | 2,500 |
| 1999-04-01 | 241 | 250 | 241 | 245 | 82,000 | 2,450 |
| 1999-03-31 | 242 | 248 | 240 | 248 | 64,000 | 2,480 |
| 1999-03-30 | 243 | 248 | 243 | 243 | 75,000 | 2,430 |
| 1999-03-29 | 250 | 250 | 247 | 247 | 42,000 | 2,470 |
| 1999-03-26 | 250 | 250 | 247 | 247 | 93,000 | 2,470 |
| 1999-03-25 | 248 | 252 | 248 | 252 | 94,000 | 2,520 |
| 1999-03-24 | 247 | 250 | 246 | 247 | 112,000 | 2,470 |
| 1999-03-23 | 250 | 252 | 249 | 249 | 148,000 | 2,490 |
| 1999-03-19 | 247 | 254 | 247 | 249 | 73,000 | 2,490 |
| 1999-03-18 | 250 | 259 | 247 | 247 | 365,000 | 2,470 |
| 1999-03-17 | 253 | 255 | 250 | 255 | 149,000 | 2,550 |
| 1999-03-16 | 250 | 252 | 246 | 250 | 90,000 | 2,500 |
| 1999-03-15 | 251 | 251 | 245 | 250 | 159,000 | 2,500 |
| 1999-03-12 | 245 | 249 | 241 | 249 | 150,000 | 2,490 |
| 1999-03-11 | 240 | 244 | 238 | 240 | 215,000 | 2,400 |
| 1999-03-10 | 237 | 245 | 237 | 240 | 333,000 | 2,400 |
| 1999-03-09 | 238 | 239 | 236 | 237 | 92,000 | 2,370 |
| 1999-03-08 | 239 | 240 | 233 | 236 | 115,000 | 2,360 |
| 1999-03-05 | 234 | 240 | 232 | 240 | 81,000 | 2,400 |
| 1999-03-04 | 240 | 240 | 233 | 237 | 105,000 | 2,370 |
| 1999-03-03 | 229 | 240 | 228 | 240 | 163,000 | 2,400 |
| 1999-03-02 | 228 | 231 | 228 | 229 | 97,000 | 2,290 |
| 1999-03-01 | 228 | 230 | 228 | 228 | 78,000 | 2,280 |
| 1999-02-26 | 230 | 231 | 228 | 231 | 76,000 | 2,310 |
| 1999-02-25 | 230 | 234 | 230 | 231 | 79,000 | 2,310 |
| 1999-02-24 | 236 | 236 | 233 | 235 | 33,000 | 2,350 |
| 1999-02-23 | 238 | 238 | 230 | 237 | 43,000 | 2,370 |
| 1999-02-22 | 229 | 237 | 227 | 237 | 50,000 | 2,370 |
| 1999-02-19 | 236 | 236 | 229 | 230 | 86,000 | 2,300 |
| 1999-02-18 | 230 | 235 | 229 | 235 | 162,000 | 2,350 |
| 1999-02-17 | 230 | 230 | 229 | 229 | 32,000 | 2,290 |
| 1999-02-16 | 230 | 230 | 229 | 230 | 33,000 | 2,300 |
| 1999-02-15 | 226 | 230 | 226 | 226 | 57,000 | 2,260 |
| 1999-02-12 | 239 | 239 | 225 | 226 | 73,000 | 2,260 |
| 1999-02-10 | 234 | 234 | 226 | 229 | 56,000 | 2,290 |
| 1999-02-09 | 223 | 240 | 223 | 226 | 63,000 | 2,260 |
| 1999-02-08 | 225 | 228 | 225 | 228 | 82,000 | 2,280 |
| 1999-02-05 | 224 | 230 | 224 | 228 | 72,000 | 2,280 |
| 1999-02-04 | 222 | 228 | 222 | 228 | 62,000 | 2,280 |
| 1999-02-03 | 225 | 229 | 223 | 225 | 32,000 | 2,250 |
| 1999-02-02 | 228 | 235 | 224 | 225 | 52,000 | 2,250 |
| 1999-02-01 | 228 | 230 | 227 | 227 | 57,000 | 2,270 |
| 1999-01-29 | 230 | 231 | 226 | 227 | 85,000 | 2,270 |
| 1999-01-28 | 236 | 239 | 231 | 233 | 56,000 | 2,330 |
| 1999-01-27 | 235 | 239 | 231 | 239 | 72,000 | 2,390 |
| 1999-01-26 | 229 | 235 | 228 | 235 | 86,000 | 2,350 |
| 1999-01-25 | 225 | 231 | 225 | 227 | 68,000 | 2,270 |
| 1999-01-22 | 228 | 228 | 225 | 225 | 48,000 | 2,250 |
| 1999-01-21 | 230 | 230 | 227 | 228 | 32,000 | 2,280 |
| 1999-01-20 | 224 | 226 | 222 | 224 | 55,000 | 2,240 |
| 1999-01-19 | 224 | 226 | 223 | 226 | 46,000 | 2,260 |
| 1999-01-18 | 234 | 234 | 226 | 226 | 59,000 | 2,260 |
| 1999-01-14 | 227 | 229 | 226 | 227 | 24,000 | 2,270 |
| 1999-01-13 | 236 | 236 | 226 | 230 | 86,000 | 2,300 |
| 1999-01-12 | 220 | 225 | 220 | 221 | 53,000 | 2,210 |
| 1999-01-11 | 220 | 225 | 220 | 220 | 37,000 | 2,200 |
| 1999-01-08 | 220 | 222 | 220 | 222 | 42,000 | 2,220 |
| 1999-01-07 | 220 | 230 | 220 | 223 | 65,000 | 2,230 |
| 1999-01-06 | 220 | 223 | 216 | 220 | 55,000 | 2,200 |
| 1999-01-05 | 230 | 230 | 220 | 220 | 46,000 | 2,200 |
| 1999-01-04 | 230 | 230 | 222 | 222 | 20,000 | 2,220 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
