2211 (株)不二家 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 211 | 213 | 209 | 209 | 75,000 | 2,090 |
| 2000-12-28 | 213 | 213 | 211 | 213 | 61,000 | 2,130 |
| 2000-12-27 | 213 | 214 | 211 | 213 | 32,000 | 2,130 |
| 2000-12-26 | 213 | 214 | 210 | 210 | 46,000 | 2,100 |
| 2000-12-25 | 218 | 218 | 210 | 214 | 72,000 | 2,140 |
| 2000-12-22 | 206 | 214 | 206 | 210 | 110,000 | 2,100 |
| 2000-12-21 | 215 | 215 | 206 | 206 | 191,000 | 2,060 |
| 2000-12-20 | 216 | 217 | 215 | 216 | 78,000 | 2,160 |
| 2000-12-19 | 220 | 220 | 216 | 217 | 127,000 | 2,170 |
| 2000-12-18 | 222 | 223 | 220 | 220 | 134,000 | 2,200 |
| 2000-12-15 | 225 | 225 | 223 | 223 | 70,000 | 2,230 |
| 2000-12-14 | 223 | 227 | 223 | 226 | 81,000 | 2,260 |
| 2000-12-13 | 227 | 227 | 223 | 223 | 135,000 | 2,230 |
| 2000-12-12 | 231 | 231 | 227 | 227 | 127,000 | 2,270 |
| 2000-12-11 | 228 | 228 | 225 | 227 | 56,000 | 2,270 |
| 2000-12-08 | 223 | 225 | 222 | 225 | 168,000 | 2,250 |
| 2000-12-07 | 226 | 228 | 224 | 228 | 136,000 | 2,280 |
| 2000-12-06 | 229 | 230 | 225 | 226 | 116,000 | 2,260 |
| 2000-12-05 | 230 | 230 | 226 | 228 | 115,000 | 2,280 |
| 2000-12-04 | 230 | 233 | 228 | 229 | 119,000 | 2,290 |
| 2000-12-01 | 227 | 230 | 225 | 230 | 127,000 | 2,300 |
| 2000-11-30 | 225 | 228 | 225 | 228 | 29,000 | 2,280 |
| 2000-11-29 | 225 | 229 | 225 | 225 | 70,000 | 2,250 |
| 2000-11-28 | 226 | 227 | 225 | 225 | 39,000 | 2,250 |
| 2000-11-27 | 226 | 228 | 223 | 224 | 52,000 | 2,240 |
| 2000-11-24 | 228 | 230 | 226 | 228 | 59,000 | 2,280 |
| 2000-11-22 | 220 | 225 | 216 | 224 | 110,000 | 2,240 |
| 2000-11-21 | 224 | 225 | 222 | 223 | 47,000 | 2,230 |
| 2000-11-20 | 229 | 230 | 226 | 226 | 20,000 | 2,260 |
| 2000-11-17 | 227 | 227 | 225 | 227 | 50,000 | 2,270 |
| 2000-11-16 | 232 | 232 | 226 | 226 | 47,000 | 2,260 |
| 2000-11-15 | 235 | 236 | 225 | 225 | 76,000 | 2,250 |
| 2000-11-14 | 238 | 238 | 231 | 233 | 63,000 | 2,330 |
| 2000-11-13 | 231 | 233 | 226 | 233 | 46,000 | 2,330 |
| 2000-11-10 | 228 | 232 | 228 | 232 | 58,000 | 2,320 |
| 2000-11-09 | 230 | 233 | 228 | 228 | 30,000 | 2,280 |
| 2000-11-08 | 227 | 233 | 227 | 227 | 29,000 | 2,270 |
| 2000-11-07 | 235 | 235 | 227 | 233 | 39,000 | 2,330 |
| 2000-11-06 | 226 | 234 | 222 | 234 | 136,000 | 2,340 |
| 2000-11-02 | 228 | 229 | 223 | 227 | 77,000 | 2,270 |
| 2000-11-01 | 226 | 230 | 225 | 229 | 61,000 | 2,290 |
| 2000-10-31 | 225 | 229 | 225 | 225 | 87,000 | 2,250 |
| 2000-10-30 | 228 | 229 | 226 | 229 | 53,000 | 2,290 |
| 2000-10-27 | 239 | 239 | 228 | 229 | 95,000 | 2,290 |
| 2000-10-26 | 231 | 235 | 229 | 235 | 58,000 | 2,350 |
| 2000-10-25 | 231 | 233 | 231 | 231 | 46,000 | 2,310 |
| 2000-10-24 | 230 | 234 | 230 | 234 | 73,000 | 2,340 |
| 2000-10-23 | 234 | 235 | 231 | 231 | 89,000 | 2,310 |
| 2000-10-20 | 237 | 243 | 230 | 230 | 83,000 | 2,300 |
| 2000-10-19 | 238 | 238 | 237 | 237 | 64,000 | 2,370 |
| 2000-10-18 | 241 | 241 | 238 | 238 | 76,000 | 2,380 |
| 2000-10-17 | 244 | 245 | 242 | 243 | 37,000 | 2,430 |
| 2000-10-16 | 243 | 244 | 242 | 244 | 52,000 | 2,440 |
| 2000-10-13 | 245 | 245 | 241 | 243 | 122,000 | 2,430 |
| 2000-10-12 | 241 | 244 | 240 | 243 | 107,000 | 2,430 |
| 2000-10-11 | 245 | 245 | 242 | 245 | 75,000 | 2,450 |
| 2000-10-10 | 247 | 247 | 243 | 245 | 95,000 | 2,450 |
| 2000-10-06 | 248 | 250 | 246 | 246 | 37,000 | 2,460 |
| 2000-10-05 | 245 | 249 | 245 | 245 | 72,000 | 2,450 |
| 2000-10-04 | 254 | 254 | 249 | 253 | 74,000 | 2,530 |
| 2000-10-03 | 257 | 257 | 254 | 254 | 91,000 | 2,540 |
| 2000-10-02 | 259 | 259 | 254 | 257 | 151,000 | 2,570 |
| 2000-09-29 | 268 | 268 | 255 | 259 | 348,000 | 2,590 |
| 2000-09-28 | 269 | 278 | 266 | 272 | 579,000 | 2,720 |
| 2000-09-27 | 260 | 270 | 255 | 266 | 210,000 | 2,660 |
| 2000-09-26 | 263 | 268 | 260 | 262 | 152,000 | 2,620 |
| 2000-09-25 | 273 | 273 | 260 | 270 | 195,000 | 2,700 |
| 2000-09-22 | 270 | 270 | 261 | 268 | 209,000 | 2,680 |
| 2000-09-21 | 260 | 272 | 252 | 272 | 443,000 | 2,720 |
| 2000-09-20 | 257 | 262 | 255 | 262 | 182,000 | 2,620 |
| 2000-09-19 | 251 | 257 | 249 | 257 | 137,000 | 2,570 |
| 2000-09-18 | 243 | 262 | 243 | 250 | 292,000 | 2,500 |
| 2000-09-14 | 242 | 248 | 241 | 243 | 70,000 | 2,430 |
| 2000-09-13 | 249 | 249 | 240 | 247 | 58,000 | 2,470 |
| 2000-09-12 | 251 | 252 | 247 | 247 | 34,000 | 2,470 |
| 2000-09-11 | 258 | 258 | 248 | 250 | 136,000 | 2,500 |
| 2000-09-08 | 246 | 248 | 245 | 248 | 53,000 | 2,480 |
| 2000-09-07 | 248 | 248 | 245 | 248 | 56,000 | 2,480 |
| 2000-09-06 | 258 | 258 | 248 | 249 | 314,000 | 2,490 |
| 2000-09-05 | 243 | 262 | 240 | 262 | 587,000 | 2,620 |
| 2000-09-04 | 242 | 242 | 238 | 238 | 64,000 | 2,380 |
| 2000-09-01 | 241 | 241 | 238 | 238 | 104,000 | 2,380 |
| 2000-08-31 | 241 | 242 | 240 | 242 | 118,000 | 2,420 |
| 2000-08-30 | 240 | 242 | 240 | 242 | 101,000 | 2,420 |
| 2000-08-29 | 245 | 245 | 241 | 241 | 124,000 | 2,410 |
| 2000-08-28 | 250 | 250 | 241 | 241 | 67,000 | 2,410 |
| 2000-08-25 | 252 | 252 | 243 | 249 | 56,000 | 2,490 |
| 2000-08-24 | 245 | 252 | 244 | 247 | 173,000 | 2,470 |
| 2000-08-23 | 242 | 249 | 242 | 249 | 71,000 | 2,490 |
| 2000-08-22 | 243 | 244 | 241 | 243 | 64,000 | 2,430 |
| 2000-08-21 | 241 | 246 | 241 | 243 | 79,000 | 2,430 |
| 2000-08-18 | 243 | 249 | 243 | 249 | 46,000 | 2,490 |
| 2000-08-17 | 250 | 250 | 245 | 245 | 65,000 | 2,450 |
| 2000-08-16 | 248 | 250 | 246 | 248 | 94,000 | 2,480 |
| 2000-08-15 | 247 | 250 | 244 | 250 | 69,000 | 2,500 |
| 2000-08-14 | 248 | 249 | 243 | 248 | 19,000 | 2,480 |
| 2000-08-11 | 249 | 249 | 242 | 248 | 67,000 | 2,480 |
| 2000-08-10 | 240 | 244 | 240 | 244 | 135,000 | 2,440 |
| 2000-08-09 | 243 | 247 | 241 | 241 | 53,000 | 2,410 |
| 2000-08-08 | 245 | 245 | 242 | 244 | 34,000 | 2,440 |
| 2000-08-07 | 245 | 248 | 244 | 248 | 25,000 | 2,480 |
| 2000-08-04 | 240 | 245 | 240 | 245 | 53,000 | 2,450 |
| 2000-08-03 | 243 | 245 | 240 | 240 | 56,000 | 2,400 |
| 2000-08-02 | 245 | 245 | 241 | 241 | 50,000 | 2,410 |
| 2000-08-01 | 244 | 248 | 239 | 248 | 82,000 | 2,480 |
| 2000-07-31 | 241 | 243 | 239 | 239 | 123,000 | 2,390 |
| 2000-07-28 | 248 | 248 | 243 | 244 | 53,000 | 2,440 |
| 2000-07-27 | 246 | 248 | 242 | 248 | 69,000 | 2,480 |
| 2000-07-26 | 247 | 248 | 246 | 246 | 66,000 | 2,460 |
| 2000-07-25 | 248 | 248 | 245 | 247 | 80,000 | 2,470 |
| 2000-07-24 | 245 | 248 | 243 | 245 | 138,000 | 2,450 |
| 2000-07-21 | 249 | 249 | 245 | 247 | 78,000 | 2,470 |
| 2000-07-19 | 250 | 252 | 245 | 246 | 136,000 | 2,460 |
| 2000-07-18 | 255 | 256 | 251 | 252 | 116,000 | 2,520 |
| 2000-07-17 | 259 | 259 | 255 | 255 | 103,000 | 2,550 |
| 2000-07-14 | 258 | 259 | 254 | 259 | 176,000 | 2,590 |
| 2000-07-13 | 262 | 262 | 253 | 258 | 266,000 | 2,580 |
| 2000-07-12 | 268 | 268 | 260 | 262 | 238,000 | 2,620 |
| 2000-07-11 | 264 | 264 | 261 | 263 | 91,000 | 2,630 |
| 2000-07-10 | 270 | 270 | 261 | 264 | 97,000 | 2,640 |
| 2000-07-07 | 266 | 270 | 265 | 270 | 116,000 | 2,700 |
| 2000-07-06 | 270 | 270 | 266 | 269 | 82,000 | 2,690 |
| 2000-07-05 | 273 | 274 | 270 | 274 | 87,000 | 2,740 |
| 2000-07-04 | 280 | 282 | 275 | 279 | 275,000 | 2,790 |
| 2000-07-03 | 268 | 280 | 268 | 279 | 175,000 | 2,790 |
| 2000-06-30 | 265 | 266 | 261 | 266 | 107,000 | 2,660 |
| 2000-06-29 | 261 | 264 | 260 | 263 | 121,000 | 2,630 |
| 2000-06-28 | 262 | 268 | 261 | 261 | 88,000 | 2,610 |
| 2000-06-27 | 266 | 269 | 261 | 262 | 70,000 | 2,620 |
| 2000-06-26 | 265 | 269 | 265 | 266 | 45,000 | 2,660 |
| 2000-06-23 | 266 | 269 | 265 | 265 | 61,000 | 2,650 |
| 2000-06-22 | 266 | 270 | 265 | 266 | 60,000 | 2,660 |
| 2000-06-21 | 265 | 266 | 261 | 266 | 66,000 | 2,660 |
| 2000-06-20 | 263 | 269 | 261 | 261 | 126,000 | 2,610 |
| 2000-06-19 | 267 | 267 | 260 | 264 | 39,000 | 2,640 |
| 2000-06-16 | 266 | 266 | 258 | 258 | 160,000 | 2,580 |
| 2000-06-15 | 276 | 276 | 268 | 268 | 85,000 | 2,680 |
| 2000-06-14 | 278 | 278 | 268 | 276 | 124,000 | 2,760 |
| 2000-06-13 | 283 | 284 | 268 | 268 | 192,000 | 2,680 |
| 2000-06-12 | 284 | 289 | 281 | 283 | 442,000 | 2,830 |
| 2000-06-09 | 263 | 285 | 263 | 285 | 515,000 | 2,850 |
| 2000-06-08 | 274 | 278 | 260 | 261 | 515,000 | 2,610 |
| 2000-06-07 | 260 | 276 | 260 | 270 | 527,000 | 2,700 |
| 2000-06-06 | 263 | 263 | 256 | 256 | 133,000 | 2,560 |
| 2000-06-05 | 261 | 266 | 261 | 264 | 137,000 | 2,640 |
| 2000-06-02 | 270 | 275 | 255 | 255 | 253,000 | 2,550 |
| 2000-06-01 | 259 | 270 | 259 | 268 | 122,000 | 2,680 |
| 2000-05-31 | 259 | 260 | 257 | 259 | 80,000 | 2,590 |
| 2000-05-30 | 255 | 259 | 255 | 255 | 65,000 | 2,550 |
| 2000-05-29 | 258 | 258 | 253 | 258 | 54,000 | 2,580 |
| 2000-05-26 | 260 | 262 | 251 | 251 | 88,000 | 2,510 |
| 2000-05-25 | 260 | 263 | 257 | 258 | 72,000 | 2,580 |
| 2000-05-24 | 257 | 262 | 257 | 260 | 82,000 | 2,600 |
| 2000-05-23 | 258 | 258 | 255 | 257 | 76,000 | 2,570 |
| 2000-05-22 | 263 | 263 | 257 | 257 | 96,000 | 2,570 |
| 2000-05-19 | 261 | 261 | 257 | 261 | 83,000 | 2,610 |
| 2000-05-18 | 270 | 270 | 259 | 260 | 116,000 | 2,600 |
| 2000-05-17 | 274 | 275 | 265 | 272 | 241,000 | 2,720 |
| 2000-05-16 | 259 | 274 | 259 | 269 | 393,000 | 2,690 |
| 2000-05-15 | 254 | 260 | 253 | 258 | 76,000 | 2,580 |
| 2000-05-12 | 253 | 255 | 252 | 253 | 60,000 | 2,530 |
| 2000-05-11 | 256 | 256 | 252 | 253 | 54,000 | 2,530 |
| 2000-05-10 | 252 | 257 | 251 | 256 | 53,000 | 2,560 |
| 2000-05-09 | 252 | 253 | 250 | 250 | 41,000 | 2,500 |
| 2000-05-08 | 253 | 253 | 251 | 252 | 55,000 | 2,520 |
| 2000-05-02 | 250 | 252 | 249 | 251 | 56,000 | 2,510 |
| 2000-05-01 | 242 | 248 | 242 | 248 | 42,000 | 2,480 |
| 2000-04-28 | 241 | 242 | 240 | 240 | 119,000 | 2,400 |
| 2000-04-27 | 241 | 249 | 240 | 242 | 71,000 | 2,420 |
| 2000-04-26 | 242 | 245 | 241 | 244 | 42,000 | 2,440 |
| 2000-04-25 | 249 | 249 | 242 | 242 | 52,000 | 2,420 |
| 2000-04-24 | 243 | 247 | 241 | 244 | 66,000 | 2,440 |
| 2000-04-21 | 243 | 247 | 242 | 247 | 78,000 | 2,470 |
| 2000-04-20 | 241 | 250 | 241 | 250 | 89,000 | 2,500 |
| 2000-04-19 | 243 | 249 | 241 | 241 | 64,000 | 2,410 |
| 2000-04-18 | 250 | 253 | 240 | 252 | 90,000 | 2,520 |
| 2000-04-17 | 251 | 251 | 235 | 248 | 208,000 | 2,480 |
| 2000-04-14 | 251 | 258 | 250 | 257 | 77,000 | 2,570 |
| 2000-04-13 | 255 | 259 | 251 | 259 | 90,000 | 2,590 |
| 2000-04-12 | 252 | 263 | 252 | 259 | 54,000 | 2,590 |
| 2000-04-11 | 269 | 269 | 250 | 260 | 158,000 | 2,600 |
| 2000-04-10 | 265 | 269 | 258 | 263 | 89,000 | 2,630 |
| 2000-04-07 | 262 | 263 | 259 | 263 | 66,000 | 2,630 |
| 2000-04-06 | 257 | 260 | 256 | 258 | 54,000 | 2,580 |
| 2000-04-05 | 255 | 258 | 253 | 256 | 97,000 | 2,560 |
| 2000-04-04 | 260 | 260 | 253 | 254 | 57,000 | 2,540 |
| 2000-04-03 | 252 | 260 | 250 | 258 | 80,000 | 2,580 |
| 2000-03-31 | 255 | 263 | 250 | 258 | 80,000 | 2,580 |
| 2000-03-30 | 269 | 269 | 257 | 257 | 76,000 | 2,570 |
| 2000-03-29 | 268 | 270 | 257 | 265 | 80,000 | 2,650 |
| 2000-03-28 | 267 | 268 | 260 | 261 | 39,000 | 2,610 |
| 2000-03-27 | 260 | 269 | 259 | 267 | 120,000 | 2,670 |
| 2000-03-24 | 264 | 264 | 259 | 260 | 91,000 | 2,600 |
| 2000-03-23 | 266 | 266 | 260 | 264 | 119,000 | 2,640 |
| 2000-03-22 | 260 | 262 | 255 | 261 | 150,000 | 2,610 |
| 2000-03-21 | 260 | 260 | 252 | 257 | 94,000 | 2,570 |
| 2000-03-17 | 257 | 257 | 253 | 257 | 73,000 | 2,570 |
| 2000-03-16 | 250 | 257 | 250 | 257 | 90,000 | 2,570 |
| 2000-03-15 | 250 | 250 | 247 | 249 | 145,000 | 2,490 |
| 2000-03-14 | 257 | 258 | 250 | 250 | 156,000 | 2,500 |
| 2000-03-13 | 278 | 278 | 250 | 255 | 173,000 | 2,550 |
| 2000-03-10 | 270 | 273 | 267 | 268 | 172,000 | 2,680 |
| 2000-03-09 | 265 | 270 | 265 | 265 | 69,000 | 2,650 |
| 2000-03-08 | 265 | 270 | 265 | 265 | 61,000 | 2,650 |
| 2000-03-07 | 270 | 270 | 260 | 267 | 100,000 | 2,670 |
| 2000-03-06 | 266 | 271 | 265 | 270 | 133,000 | 2,700 |
| 2000-03-03 | 290 | 292 | 262 | 265 | 244,000 | 2,650 |
| 2000-03-02 | 296 | 303 | 286 | 292 | 373,000 | 2,920 |
| 2000-03-01 | 304 | 306 | 284 | 293 | 770,000 | 2,930 |
| 2000-02-29 | 280 | 295 | 278 | 294 | 952,000 | 2,940 |
| 2000-02-28 | 240 | 275 | 238 | 265 | 221,000 | 2,650 |
| 2000-02-25 | 240 | 241 | 236 | 239 | 241,000 | 2,390 |
| 2000-02-24 | 242 | 243 | 240 | 241 | 87,000 | 2,410 |
| 2000-02-23 | 241 | 244 | 240 | 242 | 161,000 | 2,420 |
| 2000-02-22 | 247 | 248 | 240 | 240 | 203,000 | 2,400 |
| 2000-02-21 | 239 | 245 | 239 | 240 | 112,000 | 2,400 |
| 2000-02-18 | 247 | 250 | 239 | 239 | 287,000 | 2,390 |
| 2000-02-17 | 245 | 250 | 241 | 242 | 173,000 | 2,420 |
| 2000-02-16 | 243 | 243 | 236 | 239 | 160,000 | 2,390 |
| 2000-02-15 | 250 | 255 | 240 | 248 | 176,000 | 2,480 |
| 2000-02-14 | 260 | 260 | 252 | 255 | 215,000 | 2,550 |
| 2000-02-10 | 272 | 275 | 260 | 262 | 193,000 | 2,620 |
| 2000-02-09 | 280 | 285 | 271 | 272 | 150,000 | 2,720 |
| 2000-02-08 | 272 | 288 | 272 | 280 | 242,000 | 2,800 |
| 2000-02-07 | 270 | 277 | 270 | 271 | 97,000 | 2,710 |
| 2000-02-04 | 271 | 275 | 270 | 270 | 105,000 | 2,700 |
| 2000-02-03 | 279 | 280 | 271 | 272 | 212,000 | 2,720 |
| 2000-02-02 | 271 | 288 | 271 | 279 | 205,000 | 2,790 |
| 2000-02-01 | 280 | 280 | 270 | 271 | 129,000 | 2,710 |
| 2000-01-31 | 271 | 280 | 270 | 273 | 130,000 | 2,730 |
| 2000-01-28 | 271 | 279 | 268 | 271 | 150,000 | 2,710 |
| 2000-01-27 | 280 | 281 | 267 | 271 | 211,000 | 2,710 |
| 2000-01-26 | 285 | 286 | 280 | 280 | 138,000 | 2,800 |
| 2000-01-25 | 288 | 300 | 285 | 286 | 128,000 | 2,860 |
| 2000-01-24 | 280 | 300 | 280 | 292 | 177,000 | 2,920 |
| 2000-01-21 | 285 | 288 | 271 | 280 | 342,000 | 2,800 |
| 2000-01-20 | 295 | 297 | 282 | 284 | 469,000 | 2,840 |
| 2000-01-19 | 306 | 306 | 293 | 295 | 306,000 | 2,950 |
| 2000-01-18 | 310 | 320 | 301 | 303 | 427,000 | 3,030 |
| 2000-01-17 | 311 | 334 | 308 | 308 | 689,000 | 3,080 |
| 2000-01-14 | 336 | 336 | 300 | 301 | 1,336,000 | 3,010 |
| 2000-01-13 | 310 | 355 | 306 | 337 | 5,114,000 | 3,370 |
| 2000-01-12 | 268 | 309 | 264 | 300 | 1,945,000 | 3,000 |
| 2000-01-11 | 264 | 270 | 255 | 269 | 397,000 | 2,690 |
| 2000-01-07 | 263 | 269 | 251 | 251 | 277,000 | 2,510 |
| 2000-01-06 | 295 | 296 | 260 | 260 | 705,000 | 2,600 |
| 2000-01-05 | 268 | 300 | 250 | 285 | 1,478,000 | 2,850 |
| 2000-01-04 | 219 | 282 | 219 | 278 | 320,000 | 2,780 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
