2211 (株)不二家 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 115 | 117 | 114 | 117 | 28,000 | 1,170 |
| 2002-12-27 | 114 | 116 | 114 | 116 | 41,000 | 1,160 |
| 2002-12-26 | 112 | 114 | 111 | 114 | 36,000 | 1,140 |
| 2002-12-25 | 111 | 113 | 110 | 113 | 86,000 | 1,130 |
| 2002-12-24 | 110 | 112 | 107 | 112 | 105,000 | 1,120 |
| 2002-12-20 | 102 | 109 | 102 | 107 | 143,000 | 1,070 |
| 2002-12-19 | 103 | 103 | 102 | 103 | 135,000 | 1,030 |
| 2002-12-18 | 105 | 106 | 104 | 105 | 102,000 | 1,050 |
| 2002-12-17 | 105 | 108 | 105 | 107 | 120,000 | 1,070 |
| 2002-12-16 | 108 | 109 | 106 | 107 | 69,000 | 1,070 |
| 2002-12-13 | 109 | 111 | 109 | 109 | 192,000 | 1,090 |
| 2002-12-12 | 112 | 114 | 110 | 113 | 82,000 | 1,130 |
| 2002-12-11 | 117 | 117 | 114 | 114 | 83,000 | 1,140 |
| 2002-12-10 | 115 | 118 | 112 | 118 | 206,000 | 1,180 |
| 2002-12-09 | 112 | 113 | 111 | 111 | 38,000 | 1,110 |
| 2002-12-06 | 113 | 115 | 110 | 112 | 68,000 | 1,120 |
| 2002-12-05 | 116 | 116 | 113 | 115 | 53,000 | 1,150 |
| 2002-12-04 | 117 | 118 | 115 | 116 | 62,000 | 1,160 |
| 2002-12-03 | 117 | 120 | 117 | 119 | 70,000 | 1,190 |
| 2002-12-02 | 120 | 120 | 116 | 116 | 68,000 | 1,160 |
| 2002-11-29 | 113 | 120 | 112 | 119 | 84,000 | 1,190 |
| 2002-11-28 | 112 | 115 | 112 | 113 | 67,000 | 1,130 |
| 2002-11-27 | 109 | 112 | 109 | 112 | 68,000 | 1,120 |
| 2002-11-26 | 109 | 114 | 109 | 111 | 78,000 | 1,110 |
| 2002-11-25 | 110 | 113 | 107 | 111 | 111,000 | 1,110 |
| 2002-11-22 | 111 | 111 | 108 | 110 | 72,000 | 1,100 |
| 2002-11-21 | 104 | 112 | 104 | 111 | 67,000 | 1,110 |
| 2002-11-20 | 102 | 114 | 101 | 104 | 131,000 | 1,040 |
| 2002-11-19 | 101 | 103 | 100 | 102 | 80,000 | 1,020 |
| 2002-11-18 | 115 | 115 | 100 | 103 | 121,000 | 1,030 |
| 2002-11-15 | 119 | 119 | 113 | 115 | 87,000 | 1,150 |
| 2002-11-14 | 121 | 122 | 117 | 119 | 105,000 | 1,190 |
| 2002-11-13 | 122 | 122 | 121 | 121 | 41,000 | 1,210 |
| 2002-11-12 | 123 | 123 | 121 | 122 | 141,000 | 1,220 |
| 2002-11-11 | 124 | 124 | 122 | 122 | 76,000 | 1,220 |
| 2002-11-08 | 126 | 126 | 125 | 126 | 60,000 | 1,260 |
| 2002-11-07 | 129 | 129 | 126 | 127 | 36,000 | 1,270 |
| 2002-11-06 | 128 | 130 | 126 | 129 | 102,000 | 1,290 |
| 2002-11-05 | 125 | 129 | 125 | 129 | 49,000 | 1,290 |
| 2002-11-01 | 125 | 126 | 125 | 126 | 47,000 | 1,260 |
| 2002-10-31 | 128 | 128 | 125 | 125 | 37,000 | 1,250 |
| 2002-10-30 | 127 | 128 | 126 | 128 | 48,000 | 1,280 |
| 2002-10-29 | 129 | 129 | 126 | 127 | 46,000 | 1,270 |
| 2002-10-28 | 130 | 130 | 127 | 129 | 42,000 | 1,290 |
| 2002-10-25 | 127 | 130 | 125 | 130 | 64,000 | 1,300 |
| 2002-10-24 | 131 | 131 | 125 | 127 | 58,000 | 1,270 |
| 2002-10-23 | 128 | 133 | 125 | 133 | 102,000 | 1,330 |
| 2002-10-22 | 131 | 132 | 128 | 128 | 98,000 | 1,280 |
| 2002-10-21 | 131 | 134 | 131 | 134 | 70,000 | 1,340 |
| 2002-10-18 | 133 | 134 | 133 | 134 | 29,000 | 1,340 |
| 2002-10-17 | 134 | 135 | 130 | 135 | 61,000 | 1,350 |
| 2002-10-16 | 134 | 135 | 133 | 134 | 34,000 | 1,340 |
| 2002-10-15 | 138 | 138 | 132 | 134 | 128,000 | 1,340 |
| 2002-10-11 | 124 | 128 | 122 | 127 | 87,000 | 1,270 |
| 2002-10-10 | 126 | 127 | 121 | 124 | 159,000 | 1,240 |
| 2002-10-09 | 126 | 129 | 126 | 126 | 89,000 | 1,260 |
| 2002-10-08 | 128 | 129 | 127 | 127 | 61,000 | 1,270 |
| 2002-10-07 | 131 | 131 | 126 | 126 | 79,000 | 1,260 |
| 2002-10-04 | 133 | 134 | 131 | 132 | 43,000 | 1,320 |
| 2002-10-03 | 134 | 134 | 131 | 134 | 65,000 | 1,340 |
| 2002-10-02 | 133 | 134 | 131 | 134 | 122,000 | 1,340 |
| 2002-10-01 | 140 | 142 | 126 | 131 | 459,000 | 1,310 |
| 2002-09-30 | 142 | 145 | 140 | 143 | 31,000 | 1,430 |
| 2002-09-27 | 143 | 145 | 142 | 145 | 67,000 | 1,450 |
| 2002-09-26 | 142 | 143 | 140 | 141 | 32,000 | 1,410 |
| 2002-09-25 | 142 | 143 | 140 | 142 | 48,000 | 1,420 |
| 2002-09-24 | 142 | 142 | 139 | 142 | 72,000 | 1,420 |
| 2002-09-20 | 139 | 143 | 139 | 142 | 96,000 | 1,420 |
| 2002-09-19 | 139 | 144 | 138 | 142 | 124,000 | 1,420 |
| 2002-09-18 | 138 | 140 | 137 | 140 | 41,000 | 1,400 |
| 2002-09-17 | 138 | 138 | 134 | 138 | 189,000 | 1,380 |
| 2002-09-13 | 140 | 140 | 135 | 137 | 258,000 | 1,370 |
| 2002-09-12 | 139 | 140 | 136 | 139 | 152,000 | 1,390 |
| 2002-09-11 | 142 | 142 | 135 | 138 | 215,000 | 1,380 |
| 2002-09-10 | 136 | 139 | 135 | 138 | 178,000 | 1,380 |
| 2002-09-09 | 139 | 139 | 138 | 139 | 69,000 | 1,390 |
| 2002-09-06 | 140 | 141 | 138 | 139 | 78,000 | 1,390 |
| 2002-09-05 | 139 | 145 | 139 | 140 | 135,000 | 1,400 |
| 2002-09-04 | 140 | 140 | 137 | 139 | 128,000 | 1,390 |
| 2002-09-03 | 143 | 143 | 140 | 140 | 139,000 | 1,400 |
| 2002-09-02 | 147 | 147 | 143 | 144 | 111,000 | 1,440 |
| 2002-08-30 | 147 | 148 | 144 | 148 | 203,000 | 1,480 |
| 2002-08-29 | 150 | 151 | 147 | 147 | 130,000 | 1,470 |
| 2002-08-28 | 151 | 152 | 150 | 152 | 84,000 | 1,520 |
| 2002-08-27 | 152 | 155 | 151 | 151 | 115,000 | 1,510 |
| 2002-08-26 | 150 | 155 | 150 | 155 | 53,000 | 1,550 |
| 2002-08-23 | 154 | 154 | 150 | 150 | 54,000 | 1,500 |
| 2002-08-22 | 150 | 154 | 150 | 154 | 89,000 | 1,540 |
| 2002-08-21 | 154 | 154 | 151 | 151 | 56,000 | 1,510 |
| 2002-08-20 | 151 | 155 | 150 | 155 | 86,000 | 1,550 |
| 2002-08-19 | 156 | 156 | 151 | 151 | 75,000 | 1,510 |
| 2002-08-16 | 155 | 158 | 155 | 158 | 46,000 | 1,580 |
| 2002-08-15 | 156 | 157 | 155 | 156 | 32,000 | 1,560 |
| 2002-08-14 | 155 | 157 | 154 | 155 | 28,000 | 1,550 |
| 2002-08-13 | 156 | 158 | 155 | 155 | 70,000 | 1,550 |
| 2002-08-12 | 163 | 163 | 158 | 158 | 97,000 | 1,580 |
| 2002-08-09 | 159 | 163 | 157 | 163 | 88,000 | 1,630 |
| 2002-08-08 | 155 | 159 | 155 | 158 | 49,000 | 1,580 |
| 2002-08-07 | 157 | 159 | 155 | 156 | 76,000 | 1,560 |
| 2002-08-06 | 158 | 158 | 156 | 156 | 57,000 | 1,560 |
| 2002-08-05 | 160 | 161 | 158 | 159 | 40,000 | 1,590 |
| 2002-08-02 | 159 | 162 | 158 | 160 | 40,000 | 1,600 |
| 2002-08-01 | 162 | 163 | 159 | 160 | 25,000 | 1,600 |
| 2002-07-31 | 164 | 164 | 159 | 161 | 41,000 | 1,610 |
| 2002-07-30 | 168 | 168 | 163 | 164 | 52,000 | 1,640 |
| 2002-07-29 | 156 | 170 | 156 | 170 | 175,000 | 1,700 |
| 2002-07-26 | 159 | 162 | 156 | 156 | 103,000 | 1,560 |
| 2002-07-25 | 162 | 162 | 159 | 159 | 60,000 | 1,590 |
| 2002-07-24 | 159 | 162 | 157 | 157 | 55,000 | 1,570 |
| 2002-07-23 | 160 | 162 | 159 | 159 | 39,000 | 1,590 |
| 2002-07-22 | 161 | 163 | 160 | 161 | 60,000 | 1,610 |
| 2002-07-19 | 161 | 163 | 161 | 161 | 25,000 | 1,610 |
| 2002-07-18 | 162 | 164 | 161 | 161 | 39,000 | 1,610 |
| 2002-07-17 | 162 | 163 | 160 | 161 | 46,000 | 1,610 |
| 2002-07-16 | 165 | 165 | 162 | 162 | 72,000 | 1,620 |
| 2002-07-15 | 166 | 167 | 165 | 165 | 39,000 | 1,650 |
| 2002-07-12 | 169 | 169 | 167 | 167 | 97,000 | 1,670 |
| 2002-07-11 | 166 | 168 | 165 | 167 | 57,000 | 1,670 |
| 2002-07-10 | 167 | 169 | 167 | 167 | 53,000 | 1,670 |
| 2002-07-09 | 168 | 168 | 166 | 168 | 62,000 | 1,680 |
| 2002-07-08 | 169 | 169 | 168 | 168 | 37,000 | 1,680 |
| 2002-07-05 | 169 | 169 | 168 | 169 | 38,000 | 1,690 |
| 2002-07-04 | 167 | 170 | 167 | 170 | 31,000 | 1,700 |
| 2002-07-03 | 169 | 170 | 169 | 170 | 47,000 | 1,700 |
| 2002-07-02 | 168 | 169 | 166 | 169 | 25,000 | 1,690 |
| 2002-07-01 | 167 | 169 | 167 | 169 | 22,000 | 1,690 |
| 2002-06-28 | 165 | 169 | 165 | 168 | 66,000 | 1,680 |
| 2002-06-27 | 166 | 168 | 165 | 166 | 23,000 | 1,660 |
| 2002-06-26 | 166 | 168 | 165 | 165 | 29,000 | 1,650 |
| 2002-06-25 | 169 | 170 | 164 | 168 | 75,000 | 1,680 |
| 2002-06-24 | 166 | 169 | 166 | 169 | 51,000 | 1,690 |
| 2002-06-21 | 168 | 169 | 167 | 167 | 38,000 | 1,670 |
| 2002-06-20 | 168 | 170 | 167 | 170 | 59,000 | 1,700 |
| 2002-06-19 | 173 | 173 | 168 | 168 | 75,000 | 1,680 |
| 2002-06-18 | 174 | 175 | 170 | 172 | 135,000 | 1,720 |
| 2002-06-17 | 168 | 176 | 168 | 171 | 159,000 | 1,710 |
| 2002-06-14 | 175 | 175 | 169 | 169 | 290,000 | 1,690 |
| 2002-06-13 | 172 | 172 | 169 | 170 | 67,000 | 1,700 |
| 2002-06-12 | 172 | 174 | 171 | 172 | 70,000 | 1,720 |
| 2002-06-11 | 177 | 177 | 173 | 175 | 86,000 | 1,750 |
| 2002-06-10 | 172 | 172 | 169 | 169 | 45,000 | 1,690 |
| 2002-06-07 | 170 | 172 | 168 | 172 | 90,000 | 1,720 |
| 2002-06-06 | 171 | 172 | 167 | 167 | 104,000 | 1,670 |
| 2002-06-05 | 171 | 172 | 170 | 170 | 52,000 | 1,700 |
| 2002-06-04 | 172 | 174 | 170 | 171 | 53,000 | 1,710 |
| 2002-06-03 | 173 | 175 | 172 | 173 | 45,000 | 1,730 |
| 2002-05-31 | 176 | 178 | 175 | 175 | 38,000 | 1,750 |
| 2002-05-30 | 178 | 178 | 175 | 177 | 63,000 | 1,770 |
| 2002-05-29 | 178 | 180 | 178 | 178 | 36,000 | 1,780 |
| 2002-05-28 | 179 | 181 | 179 | 180 | 45,000 | 1,800 |
| 2002-05-27 | 179 | 182 | 178 | 179 | 253,000 | 1,790 |
| 2002-05-24 | 176 | 179 | 174 | 179 | 160,000 | 1,790 |
| 2002-05-23 | 176 | 177 | 172 | 176 | 83,000 | 1,760 |
| 2002-05-22 | 176 | 178 | 174 | 175 | 144,000 | 1,750 |
| 2002-05-21 | 172 | 179 | 171 | 177 | 227,000 | 1,770 |
| 2002-05-20 | 171 | 172 | 170 | 170 | 50,000 | 1,700 |
| 2002-05-17 | 170 | 172 | 170 | 171 | 59,000 | 1,710 |
| 2002-05-16 | 170 | 170 | 167 | 170 | 101,000 | 1,700 |
| 2002-05-15 | 165 | 167 | 165 | 165 | 87,000 | 1,650 |
| 2002-05-14 | 165 | 167 | 165 | 166 | 40,000 | 1,660 |
| 2002-05-13 | 165 | 167 | 165 | 165 | 52,000 | 1,650 |
| 2002-05-10 | 167 | 168 | 165 | 166 | 64,000 | 1,660 |
| 2002-05-09 | 168 | 168 | 166 | 166 | 41,000 | 1,660 |
| 2002-05-08 | 165 | 166 | 165 | 165 | 63,000 | 1,650 |
| 2002-05-07 | 168 | 169 | 165 | 165 | 29,000 | 1,650 |
| 2002-05-02 | 165 | 169 | 165 | 167 | 40,000 | 1,670 |
| 2002-05-01 | 165 | 170 | 164 | 167 | 79,000 | 1,670 |
| 2002-04-30 | 167 | 168 | 165 | 165 | 63,000 | 1,650 |
| 2002-04-26 | 169 | 170 | 166 | 168 | 84,000 | 1,680 |
| 2002-04-25 | 170 | 170 | 169 | 169 | 43,000 | 1,690 |
| 2002-04-24 | 171 | 173 | 170 | 170 | 46,000 | 1,700 |
| 2002-04-23 | 172 | 173 | 170 | 170 | 108,000 | 1,700 |
| 2002-04-22 | 171 | 173 | 171 | 173 | 34,000 | 1,730 |
| 2002-04-19 | 170 | 174 | 170 | 174 | 35,000 | 1,740 |
| 2002-04-18 | 171 | 173 | 171 | 173 | 62,000 | 1,730 |
| 2002-04-17 | 173 | 173 | 171 | 173 | 19,000 | 1,730 |
| 2002-04-16 | 171 | 174 | 171 | 174 | 27,000 | 1,740 |
| 2002-04-15 | 175 | 175 | 169 | 172 | 38,000 | 1,720 |
| 2002-04-12 | 171 | 173 | 171 | 173 | 52,000 | 1,730 |
| 2002-04-11 | 178 | 178 | 171 | 171 | 86,000 | 1,710 |
| 2002-04-10 | 171 | 172 | 169 | 172 | 83,000 | 1,720 |
| 2002-04-09 | 171 | 173 | 171 | 171 | 77,000 | 1,710 |
| 2002-04-08 | 171 | 173 | 171 | 171 | 57,000 | 1,710 |
| 2002-04-05 | 168 | 171 | 167 | 170 | 77,000 | 1,700 |
| 2002-04-04 | 166 | 168 | 165 | 167 | 90,000 | 1,670 |
| 2002-04-03 | 168 | 168 | 165 | 165 | 103,000 | 1,650 |
| 2002-04-02 | 167 | 169 | 166 | 169 | 36,000 | 1,690 |
| 2002-04-01 | 173 | 173 | 166 | 167 | 69,000 | 1,670 |
| 2002-03-29 | 180 | 180 | 173 | 173 | 51,000 | 1,730 |
| 2002-03-28 | 180 | 181 | 180 | 180 | 25,000 | 1,800 |
| 2002-03-27 | 180 | 182 | 176 | 182 | 62,000 | 1,820 |
| 2002-03-26 | 182 | 182 | 180 | 180 | 126,000 | 1,800 |
| 2002-03-25 | 185 | 187 | 184 | 187 | 336,000 | 1,870 |
| 2002-03-22 | 184 | 184 | 182 | 184 | 129,000 | 1,840 |
| 2002-03-20 | 182 | 184 | 181 | 184 | 81,000 | 1,840 |
| 2002-03-19 | 181 | 182 | 180 | 182 | 74,000 | 1,820 |
| 2002-03-18 | 181 | 181 | 179 | 179 | 99,000 | 1,790 |
| 2002-03-15 | 177 | 179 | 176 | 178 | 76,000 | 1,780 |
| 2002-03-14 | 182 | 182 | 177 | 177 | 108,000 | 1,770 |
| 2002-03-13 | 182 | 186 | 176 | 177 | 136,000 | 1,770 |
| 2002-03-12 | 177 | 185 | 177 | 181 | 184,000 | 1,810 |
| 2002-03-11 | 174 | 178 | 174 | 178 | 165,000 | 1,780 |
| 2002-03-08 | 174 | 177 | 170 | 172 | 391,000 | 1,720 |
| 2002-03-07 | 173 | 178 | 173 | 177 | 118,000 | 1,770 |
| 2002-03-06 | 170 | 173 | 170 | 173 | 99,000 | 1,730 |
| 2002-03-05 | 172 | 172 | 167 | 170 | 101,000 | 1,700 |
| 2002-03-04 | 171 | 172 | 169 | 172 | 178,000 | 1,720 |
| 2002-03-01 | 164 | 170 | 162 | 168 | 221,000 | 1,680 |
| 2002-02-28 | 165 | 165 | 163 | 164 | 146,000 | 1,640 |
| 2002-02-27 | 165 | 165 | 162 | 163 | 123,000 | 1,630 |
| 2002-02-26 | 163 | 163 | 162 | 163 | 64,000 | 1,630 |
| 2002-02-25 | 167 | 168 | 162 | 164 | 95,000 | 1,640 |
| 2002-02-22 | 165 | 166 | 164 | 166 | 44,000 | 1,660 |
| 2002-02-21 | 161 | 165 | 160 | 165 | 91,000 | 1,650 |
| 2002-02-20 | 158 | 161 | 157 | 161 | 46,000 | 1,610 |
| 2002-02-19 | 161 | 162 | 160 | 162 | 94,000 | 1,620 |
| 2002-02-18 | 160 | 163 | 159 | 162 | 34,000 | 1,620 |
| 2002-02-15 | 160 | 163 | 156 | 156 | 68,000 | 1,560 |
| 2002-02-14 | 162 | 165 | 160 | 160 | 74,000 | 1,600 |
| 2002-02-13 | 160 | 164 | 158 | 162 | 102,000 | 1,620 |
| 2002-02-12 | 162 | 162 | 156 | 160 | 176,000 | 1,600 |
| 2002-02-08 | 147 | 148 | 145 | 147 | 149,000 | 1,470 |
| 2002-02-07 | 150 | 151 | 149 | 149 | 67,000 | 1,490 |
| 2002-02-06 | 148 | 149 | 147 | 149 | 49,000 | 1,490 |
| 2002-02-05 | 150 | 150 | 147 | 147 | 90,000 | 1,470 |
| 2002-02-04 | 150 | 150 | 148 | 149 | 89,000 | 1,490 |
| 2002-02-01 | 153 | 153 | 148 | 149 | 159,000 | 1,490 |
| 2002-01-31 | 155 | 157 | 153 | 153 | 101,000 | 1,530 |
| 2002-01-30 | 156 | 157 | 154 | 154 | 115,000 | 1,540 |
| 2002-01-29 | 158 | 159 | 156 | 157 | 53,000 | 1,570 |
| 2002-01-28 | 157 | 160 | 157 | 160 | 97,000 | 1,600 |
| 2002-01-25 | 165 | 165 | 158 | 159 | 55,000 | 1,590 |
| 2002-01-24 | 159 | 164 | 157 | 161 | 64,000 | 1,610 |
| 2002-01-23 | 160 | 161 | 156 | 159 | 67,000 | 1,590 |
| 2002-01-22 | 166 | 167 | 161 | 165 | 60,000 | 1,650 |
| 2002-01-21 | 158 | 168 | 158 | 167 | 68,000 | 1,670 |
| 2002-01-18 | 165 | 165 | 157 | 163 | 132,000 | 1,630 |
| 2002-01-17 | 150 | 156 | 150 | 155 | 78,000 | 1,550 |
| 2002-01-16 | 155 | 157 | 152 | 152 | 75,000 | 1,520 |
| 2002-01-15 | 160 | 161 | 156 | 156 | 69,000 | 1,560 |
| 2002-01-11 | 160 | 163 | 159 | 160 | 109,000 | 1,600 |
| 2002-01-10 | 168 | 168 | 162 | 162 | 41,000 | 1,620 |
| 2002-01-09 | 164 | 165 | 162 | 165 | 40,000 | 1,650 |
| 2002-01-08 | 169 | 169 | 165 | 165 | 69,000 | 1,650 |
| 2002-01-07 | 169 | 169 | 166 | 169 | 55,000 | 1,690 |
| 2002-01-04 | 169 | 171 | 167 | 169 | 18,000 | 1,690 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
