2211 (株)不二家 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 167 | 169 | 165 | 169 | 44,000 | 1,690 |
| 2001-12-27 | 161 | 167 | 161 | 167 | 58,000 | 1,670 |
| 2001-12-26 | 166 | 168 | 163 | 163 | 79,000 | 1,630 |
| 2001-12-25 | 169 | 169 | 160 | 168 | 129,000 | 1,680 |
| 2001-12-21 | 159 | 164 | 157 | 163 | 144,000 | 1,630 |
| 2001-12-20 | 140 | 155 | 140 | 152 | 187,000 | 1,520 |
| 2001-12-19 | 140 | 143 | 130 | 140 | 441,000 | 1,400 |
| 2001-12-18 | 161 | 163 | 141 | 145 | 497,000 | 1,450 |
| 2001-12-17 | 185 | 185 | 171 | 171 | 99,000 | 1,710 |
| 2001-12-14 | 185 | 187 | 185 | 185 | 172,000 | 1,850 |
| 2001-12-13 | 188 | 188 | 186 | 187 | 173,000 | 1,870 |
| 2001-12-12 | 193 | 193 | 186 | 187 | 133,000 | 1,870 |
| 2001-12-11 | 190 | 190 | 187 | 188 | 71,000 | 1,880 |
| 2001-12-10 | 195 | 195 | 187 | 191 | 93,000 | 1,910 |
| 2001-12-07 | 195 | 196 | 193 | 194 | 93,000 | 1,940 |
| 2001-12-06 | 200 | 200 | 196 | 196 | 56,000 | 1,960 |
| 2001-12-05 | 195 | 198 | 195 | 198 | 43,000 | 1,980 |
| 2001-12-04 | 199 | 199 | 192 | 195 | 98,000 | 1,950 |
| 2001-12-03 | 201 | 202 | 199 | 200 | 46,000 | 2,000 |
| 2001-11-30 | 201 | 202 | 199 | 199 | 34,000 | 1,990 |
| 2001-11-29 | 200 | 202 | 200 | 202 | 57,000 | 2,020 |
| 2001-11-28 | 204 | 205 | 200 | 205 | 50,000 | 2,050 |
| 2001-11-27 | 208 | 208 | 205 | 206 | 32,000 | 2,060 |
| 2001-11-26 | 205 | 207 | 205 | 207 | 58,000 | 2,070 |
| 2001-11-22 | 203 | 204 | 201 | 204 | 80,000 | 2,040 |
| 2001-11-21 | 198 | 204 | 198 | 203 | 52,000 | 2,030 |
| 2001-11-20 | 205 | 205 | 197 | 198 | 88,000 | 1,980 |
| 2001-11-19 | 203 | 208 | 202 | 202 | 41,000 | 2,020 |
| 2001-11-16 | 206 | 206 | 201 | 206 | 54,000 | 2,060 |
| 2001-11-15 | 203 | 209 | 202 | 209 | 46,000 | 2,090 |
| 2001-11-14 | 205 | 208 | 201 | 204 | 43,000 | 2,040 |
| 2001-11-13 | 200 | 205 | 200 | 202 | 60,000 | 2,020 |
| 2001-11-12 | 206 | 206 | 201 | 202 | 81,000 | 2,020 |
| 2001-11-09 | 203 | 203 | 198 | 200 | 139,000 | 2,000 |
| 2001-11-08 | 210 | 210 | 206 | 207 | 50,000 | 2,070 |
| 2001-11-07 | 210 | 211 | 206 | 209 | 45,000 | 2,090 |
| 2001-11-06 | 208 | 210 | 207 | 210 | 61,000 | 2,100 |
| 2001-11-05 | 209 | 210 | 207 | 210 | 41,000 | 2,100 |
| 2001-11-02 | 205 | 209 | 202 | 206 | 66,000 | 2,060 |
| 2001-11-01 | 210 | 210 | 203 | 203 | 77,000 | 2,030 |
| 2001-10-31 | 205 | 209 | 205 | 209 | 61,000 | 2,090 |
| 2001-10-30 | 205 | 208 | 205 | 207 | 34,000 | 2,070 |
| 2001-10-29 | 212 | 212 | 208 | 210 | 33,000 | 2,100 |
| 2001-10-26 | 210 | 213 | 210 | 213 | 37,000 | 2,130 |
| 2001-10-25 | 208 | 210 | 207 | 210 | 59,000 | 2,100 |
| 2001-10-24 | 205 | 208 | 204 | 208 | 62,000 | 2,080 |
| 2001-10-23 | 201 | 205 | 201 | 205 | 69,000 | 2,050 |
| 2001-10-22 | 202 | 202 | 200 | 201 | 59,000 | 2,010 |
| 2001-10-19 | 201 | 202 | 200 | 201 | 38,000 | 2,010 |
| 2001-10-18 | 201 | 203 | 200 | 202 | 35,000 | 2,020 |
| 2001-10-17 | 203 | 205 | 200 | 205 | 67,000 | 2,050 |
| 2001-10-16 | 208 | 208 | 203 | 205 | 72,000 | 2,050 |
| 2001-10-15 | 213 | 213 | 207 | 209 | 86,000 | 2,090 |
| 2001-10-12 | 209 | 209 | 203 | 208 | 41,000 | 2,080 |
| 2001-10-11 | 200 | 208 | 200 | 208 | 43,000 | 2,080 |
| 2001-10-10 | 205 | 205 | 200 | 201 | 66,000 | 2,010 |
| 2001-10-09 | 202 | 207 | 202 | 205 | 64,000 | 2,050 |
| 2001-10-05 | 208 | 208 | 200 | 200 | 85,000 | 2,000 |
| 2001-10-04 | 210 | 213 | 207 | 212 | 73,000 | 2,120 |
| 2001-10-03 | 210 | 212 | 207 | 210 | 88,000 | 2,100 |
| 2001-10-02 | 200 | 204 | 199 | 204 | 57,000 | 2,040 |
| 2001-10-01 | 200 | 200 | 197 | 198 | 70,000 | 1,980 |
| 2001-09-28 | 197 | 200 | 195 | 198 | 78,000 | 1,980 |
| 2001-09-27 | 192 | 198 | 191 | 198 | 64,000 | 1,980 |
| 2001-09-26 | 193 | 193 | 190 | 193 | 38,000 | 1,930 |
| 2001-09-25 | 196 | 196 | 190 | 193 | 72,000 | 1,930 |
| 2001-09-21 | 190 | 191 | 188 | 190 | 70,000 | 1,900 |
| 2001-09-20 | 192 | 193 | 190 | 191 | 44,000 | 1,910 |
| 2001-09-19 | 190 | 194 | 190 | 193 | 37,000 | 1,930 |
| 2001-09-18 | 185 | 192 | 185 | 189 | 99,000 | 1,890 |
| 2001-09-17 | 195 | 195 | 187 | 187 | 75,000 | 1,870 |
| 2001-09-14 | 186 | 196 | 186 | 196 | 164,000 | 1,960 |
| 2001-09-13 | 180 | 190 | 176 | 190 | 207,000 | 1,900 |
| 2001-09-12 | 190 | 191 | 180 | 189 | 212,000 | 1,890 |
| 2001-09-11 | 200 | 200 | 196 | 198 | 98,000 | 1,980 |
| 2001-09-10 | 198 | 199 | 195 | 197 | 117,000 | 1,970 |
| 2001-09-07 | 201 | 202 | 198 | 202 | 110,000 | 2,020 |
| 2001-09-06 | 204 | 207 | 200 | 205 | 203,000 | 2,050 |
| 2001-09-05 | 208 | 208 | 204 | 205 | 41,000 | 2,050 |
| 2001-09-04 | 207 | 210 | 204 | 210 | 96,000 | 2,100 |
| 2001-09-03 | 212 | 212 | 207 | 207 | 81,000 | 2,070 |
| 2001-08-31 | 215 | 217 | 210 | 212 | 100,000 | 2,120 |
| 2001-08-30 | 216 | 218 | 215 | 218 | 30,000 | 2,180 |
| 2001-08-29 | 218 | 218 | 215 | 215 | 76,000 | 2,150 |
| 2001-08-28 | 218 | 219 | 217 | 218 | 65,000 | 2,180 |
| 2001-08-27 | 218 | 219 | 217 | 218 | 46,000 | 2,180 |
| 2001-08-24 | 218 | 218 | 216 | 216 | 44,000 | 2,160 |
| 2001-08-23 | 216 | 217 | 215 | 216 | 115,000 | 2,160 |
| 2001-08-22 | 217 | 218 | 215 | 215 | 53,000 | 2,150 |
| 2001-08-21 | 216 | 218 | 216 | 217 | 33,000 | 2,170 |
| 2001-08-20 | 216 | 218 | 215 | 217 | 50,000 | 2,170 |
| 2001-08-17 | 219 | 220 | 216 | 216 | 55,000 | 2,160 |
| 2001-08-16 | 219 | 220 | 218 | 218 | 28,000 | 2,180 |
| 2001-08-15 | 220 | 220 | 219 | 220 | 37,000 | 2,200 |
| 2001-08-14 | 220 | 221 | 215 | 219 | 63,000 | 2,190 |
| 2001-08-13 | 225 | 225 | 218 | 218 | 97,000 | 2,180 |
| 2001-08-10 | 219 | 220 | 218 | 220 | 34,000 | 2,200 |
| 2001-08-09 | 218 | 220 | 217 | 217 | 37,000 | 2,170 |
| 2001-08-08 | 224 | 224 | 220 | 221 | 87,000 | 2,210 |
| 2001-08-07 | 220 | 225 | 220 | 224 | 58,000 | 2,240 |
| 2001-08-06 | 219 | 220 | 218 | 220 | 17,000 | 2,200 |
| 2001-08-03 | 221 | 222 | 220 | 220 | 78,000 | 2,200 |
| 2001-08-02 | 221 | 222 | 220 | 221 | 49,000 | 2,210 |
| 2001-08-01 | 220 | 221 | 217 | 220 | 63,000 | 2,200 |
| 2001-07-31 | 217 | 219 | 214 | 219 | 40,000 | 2,190 |
| 2001-07-30 | 217 | 218 | 216 | 218 | 58,000 | 2,180 |
| 2001-07-27 | 217 | 219 | 217 | 217 | 56,000 | 2,170 |
| 2001-07-26 | 215 | 218 | 214 | 217 | 33,000 | 2,170 |
| 2001-07-25 | 214 | 217 | 214 | 217 | 24,000 | 2,170 |
| 2001-07-24 | 210 | 214 | 210 | 213 | 90,000 | 2,130 |
| 2001-07-23 | 218 | 218 | 211 | 213 | 145,000 | 2,130 |
| 2001-07-19 | 216 | 218 | 215 | 217 | 91,000 | 2,170 |
| 2001-07-18 | 215 | 219 | 215 | 216 | 95,000 | 2,160 |
| 2001-07-17 | 220 | 222 | 218 | 218 | 43,000 | 2,180 |
| 2001-07-16 | 220 | 222 | 219 | 222 | 44,000 | 2,220 |
| 2001-07-13 | 222 | 222 | 219 | 222 | 57,000 | 2,220 |
| 2001-07-12 | 224 | 224 | 220 | 221 | 58,000 | 2,210 |
| 2001-07-11 | 218 | 220 | 217 | 220 | 77,000 | 2,200 |
| 2001-07-10 | 218 | 219 | 217 | 218 | 116,000 | 2,180 |
| 2001-07-09 | 219 | 219 | 217 | 218 | 74,000 | 2,180 |
| 2001-07-06 | 220 | 222 | 219 | 219 | 125,000 | 2,190 |
| 2001-07-05 | 223 | 223 | 221 | 221 | 48,000 | 2,210 |
| 2001-07-04 | 222 | 222 | 221 | 222 | 40,000 | 2,220 |
| 2001-07-03 | 225 | 225 | 221 | 222 | 138,000 | 2,220 |
| 2001-07-02 | 227 | 227 | 220 | 221 | 106,000 | 2,210 |
| 2001-06-29 | 220 | 222 | 217 | 222 | 232,000 | 2,220 |
| 2001-06-28 | 222 | 224 | 219 | 220 | 308,000 | 2,200 |
| 2001-06-27 | 226 | 226 | 222 | 224 | 109,000 | 2,240 |
| 2001-06-26 | 224 | 226 | 222 | 226 | 164,000 | 2,260 |
| 2001-06-25 | 226 | 228 | 222 | 223 | 156,000 | 2,230 |
| 2001-06-22 | 223 | 224 | 221 | 224 | 118,000 | 2,240 |
| 2001-06-21 | 218 | 220 | 217 | 220 | 153,000 | 2,200 |
| 2001-06-20 | 220 | 220 | 217 | 217 | 102,000 | 2,170 |
| 2001-06-19 | 222 | 222 | 218 | 220 | 93,000 | 2,200 |
| 2001-06-18 | 221 | 222 | 218 | 222 | 84,000 | 2,220 |
| 2001-06-15 | 222 | 222 | 217 | 218 | 137,000 | 2,180 |
| 2001-06-14 | 221 | 223 | 219 | 220 | 225,000 | 2,200 |
| 2001-06-13 | 223 | 223 | 221 | 221 | 81,000 | 2,210 |
| 2001-06-12 | 228 | 228 | 223 | 224 | 170,000 | 2,240 |
| 2001-06-11 | 228 | 228 | 224 | 228 | 220,000 | 2,280 |
| 2001-06-08 | 219 | 225 | 219 | 224 | 400,000 | 2,240 |
| 2001-06-07 | 218 | 222 | 216 | 221 | 314,000 | 2,210 |
| 2001-06-06 | 224 | 228 | 212 | 215 | 632,000 | 2,150 |
| 2001-06-05 | 230 | 233 | 224 | 225 | 285,000 | 2,250 |
| 2001-06-04 | 230 | 234 | 230 | 233 | 49,000 | 2,330 |
| 2001-06-01 | 232 | 232 | 229 | 232 | 74,000 | 2,320 |
| 2001-05-31 | 232 | 233 | 230 | 230 | 68,000 | 2,300 |
| 2001-05-30 | 235 | 235 | 232 | 232 | 52,000 | 2,320 |
| 2001-05-29 | 238 | 238 | 232 | 236 | 86,000 | 2,360 |
| 2001-05-28 | 240 | 240 | 236 | 238 | 81,000 | 2,380 |
| 2001-05-25 | 242 | 242 | 240 | 240 | 43,000 | 2,400 |
| 2001-05-24 | 245 | 246 | 241 | 242 | 71,000 | 2,420 |
| 2001-05-23 | 245 | 245 | 240 | 245 | 141,000 | 2,450 |
| 2001-05-22 | 244 | 249 | 239 | 241 | 131,000 | 2,410 |
| 2001-05-21 | 241 | 242 | 238 | 242 | 79,000 | 2,420 |
| 2001-05-18 | 242 | 242 | 238 | 241 | 47,000 | 2,410 |
| 2001-05-17 | 245 | 245 | 236 | 240 | 113,000 | 2,400 |
| 2001-05-16 | 236 | 240 | 236 | 236 | 69,000 | 2,360 |
| 2001-05-15 | 238 | 240 | 236 | 237 | 99,000 | 2,370 |
| 2001-05-14 | 241 | 242 | 238 | 238 | 106,000 | 2,380 |
| 2001-05-11 | 242 | 246 | 240 | 241 | 183,000 | 2,410 |
| 2001-05-10 | 240 | 244 | 240 | 241 | 81,000 | 2,410 |
| 2001-05-09 | 244 | 245 | 238 | 240 | 158,000 | 2,400 |
| 2001-05-08 | 250 | 252 | 244 | 246 | 203,000 | 2,460 |
| 2001-05-07 | 250 | 252 | 248 | 249 | 162,000 | 2,490 |
| 2001-05-02 | 252 | 253 | 248 | 250 | 388,000 | 2,500 |
| 2001-05-01 | 254 | 255 | 250 | 251 | 254,000 | 2,510 |
| 2001-04-27 | 251 | 252 | 248 | 251 | 212,000 | 2,510 |
| 2001-04-26 | 257 | 258 | 250 | 252 | 538,000 | 2,520 |
| 2001-04-25 | 247 | 257 | 245 | 253 | 306,000 | 2,530 |
| 2001-04-24 | 245 | 249 | 242 | 249 | 167,000 | 2,490 |
| 2001-04-23 | 248 | 253 | 242 | 246 | 262,000 | 2,460 |
| 2001-04-20 | 246 | 246 | 242 | 246 | 160,000 | 2,460 |
| 2001-04-19 | 250 | 253 | 244 | 248 | 227,000 | 2,480 |
| 2001-04-18 | 256 | 256 | 246 | 250 | 426,000 | 2,500 |
| 2001-04-17 | 259 | 265 | 250 | 258 | 940,000 | 2,580 |
| 2001-04-16 | 235 | 274 | 235 | 274 | 2,305,000 | 2,740 |
| 2001-04-13 | 231 | 233 | 229 | 231 | 169,000 | 2,310 |
| 2001-04-12 | 232 | 232 | 228 | 230 | 94,000 | 2,300 |
| 2001-04-11 | 233 | 234 | 228 | 230 | 131,000 | 2,300 |
| 2001-04-10 | 230 | 231 | 227 | 228 | 56,000 | 2,280 |
| 2001-04-09 | 231 | 231 | 228 | 228 | 28,000 | 2,280 |
| 2001-04-06 | 234 | 234 | 229 | 230 | 169,000 | 2,300 |
| 2001-04-05 | 229 | 232 | 227 | 229 | 142,000 | 2,290 |
| 2001-04-04 | 233 | 233 | 226 | 226 | 150,000 | 2,260 |
| 2001-04-03 | 225 | 234 | 225 | 230 | 96,000 | 2,300 |
| 2001-04-02 | 227 | 231 | 225 | 226 | 51,000 | 2,260 |
| 2001-03-30 | 235 | 235 | 226 | 227 | 63,000 | 2,270 |
| 2001-03-29 | 235 | 236 | 230 | 234 | 93,000 | 2,340 |
| 2001-03-28 | 240 | 242 | 235 | 235 | 108,000 | 2,350 |
| 2001-03-27 | 237 | 241 | 235 | 238 | 101,000 | 2,380 |
| 2001-03-26 | 242 | 250 | 237 | 250 | 289,000 | 2,500 |
| 2001-03-23 | 234 | 237 | 232 | 237 | 105,000 | 2,370 |
| 2001-03-22 | 237 | 237 | 233 | 237 | 83,000 | 2,370 |
| 2001-03-21 | 230 | 237 | 228 | 237 | 124,000 | 2,370 |
| 2001-03-19 | 230 | 230 | 227 | 230 | 52,000 | 2,300 |
| 2001-03-16 | 230 | 231 | 225 | 226 | 63,000 | 2,260 |
| 2001-03-15 | 226 | 229 | 224 | 225 | 87,000 | 2,250 |
| 2001-03-14 | 233 | 233 | 226 | 226 | 70,000 | 2,260 |
| 2001-03-13 | 228 | 228 | 225 | 226 | 112,000 | 2,260 |
| 2001-03-12 | 230 | 230 | 228 | 229 | 46,000 | 2,290 |
| 2001-03-09 | 229 | 230 | 228 | 230 | 107,000 | 2,300 |
| 2001-03-08 | 229 | 230 | 228 | 229 | 50,000 | 2,290 |
| 2001-03-07 | 228 | 230 | 225 | 225 | 43,000 | 2,250 |
| 2001-03-06 | 226 | 227 | 225 | 227 | 40,000 | 2,270 |
| 2001-03-05 | 225 | 228 | 224 | 225 | 81,000 | 2,250 |
| 2001-03-02 | 230 | 231 | 227 | 227 | 58,000 | 2,270 |
| 2001-03-01 | 233 | 234 | 229 | 233 | 107,000 | 2,330 |
| 2001-02-28 | 231 | 233 | 231 | 231 | 90,000 | 2,310 |
| 2001-02-27 | 232 | 234 | 231 | 233 | 36,000 | 2,330 |
| 2001-02-26 | 232 | 235 | 231 | 231 | 108,000 | 2,310 |
| 2001-02-23 | 229 | 232 | 225 | 232 | 181,000 | 2,320 |
| 2001-02-22 | 227 | 229 | 225 | 225 | 55,000 | 2,250 |
| 2001-02-21 | 227 | 228 | 224 | 228 | 64,000 | 2,280 |
| 2001-02-20 | 225 | 227 | 223 | 225 | 53,000 | 2,250 |
| 2001-02-19 | 224 | 226 | 223 | 225 | 52,000 | 2,250 |
| 2001-02-16 | 227 | 227 | 223 | 223 | 47,000 | 2,230 |
| 2001-02-15 | 223 | 227 | 223 | 223 | 59,000 | 2,230 |
| 2001-02-14 | 222 | 226 | 222 | 226 | 33,000 | 2,260 |
| 2001-02-13 | 226 | 227 | 222 | 227 | 97,000 | 2,270 |
| 2001-02-09 | 219 | 220 | 217 | 220 | 46,000 | 2,200 |
| 2001-02-08 | 221 | 222 | 219 | 219 | 79,000 | 2,190 |
| 2001-02-07 | 221 | 222 | 220 | 220 | 32,000 | 2,200 |
| 2001-02-06 | 222 | 223 | 221 | 221 | 38,000 | 2,210 |
| 2001-02-05 | 224 | 224 | 220 | 221 | 53,000 | 2,210 |
| 2001-02-02 | 221 | 224 | 220 | 224 | 37,000 | 2,240 |
| 2001-02-01 | 226 | 227 | 221 | 222 | 52,000 | 2,220 |
| 2001-01-31 | 222 | 224 | 220 | 224 | 75,000 | 2,240 |
| 2001-01-30 | 227 | 227 | 220 | 224 | 88,000 | 2,240 |
| 2001-01-29 | 219 | 230 | 219 | 223 | 183,000 | 2,230 |
| 2001-01-26 | 216 | 218 | 215 | 218 | 98,000 | 2,180 |
| 2001-01-25 | 217 | 217 | 215 | 217 | 44,000 | 2,170 |
| 2001-01-24 | 218 | 218 | 213 | 215 | 42,000 | 2,150 |
| 2001-01-23 | 210 | 218 | 210 | 218 | 111,000 | 2,180 |
| 2001-01-22 | 218 | 221 | 217 | 220 | 24,000 | 2,200 |
| 2001-01-19 | 217 | 220 | 213 | 213 | 68,000 | 2,130 |
| 2001-01-18 | 216 | 222 | 213 | 213 | 69,000 | 2,130 |
| 2001-01-17 | 222 | 222 | 213 | 218 | 110,000 | 2,180 |
| 2001-01-16 | 208 | 209 | 205 | 209 | 48,000 | 2,090 |
| 2001-01-15 | 209 | 209 | 207 | 207 | 36,000 | 2,070 |
| 2001-01-12 | 204 | 208 | 204 | 207 | 56,000 | 2,070 |
| 2001-01-11 | 209 | 209 | 204 | 208 | 72,000 | 2,080 |
| 2001-01-10 | 206 | 208 | 204 | 208 | 105,000 | 2,080 |
| 2001-01-09 | 209 | 209 | 205 | 207 | 50,000 | 2,070 |
| 2001-01-05 | 207 | 211 | 205 | 205 | 110,000 | 2,050 |
| 2001-01-04 | 212 | 212 | 205 | 205 | 84,000 | 2,050 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
