2211 (株)不二家 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 131 | 134 | 131 | 133 | 133,000 | 1,330 |
| 2003-12-29 | 130 | 134 | 129 | 132 | 350,000 | 1,320 |
| 2003-12-26 | 126 | 129 | 126 | 129 | 184,000 | 1,290 |
| 2003-12-25 | 125 | 126 | 125 | 126 | 200,000 | 1,260 |
| 2003-12-24 | 126 | 127 | 125 | 127 | 226,000 | 1,270 |
| 2003-12-22 | 127 | 128 | 126 | 128 | 135,000 | 1,280 |
| 2003-12-19 | 126 | 128 | 126 | 128 | 150,000 | 1,280 |
| 2003-12-18 | 126 | 127 | 125 | 127 | 252,000 | 1,270 |
| 2003-12-17 | 129 | 130 | 127 | 127 | 176,000 | 1,270 |
| 2003-12-16 | 130 | 130 | 128 | 128 | 104,000 | 1,280 |
| 2003-12-15 | 130 | 132 | 129 | 130 | 98,000 | 1,300 |
| 2003-12-12 | 132 | 132 | 128 | 130 | 304,000 | 1,300 |
| 2003-12-11 | 130 | 130 | 128 | 128 | 109,000 | 1,280 |
| 2003-12-10 | 132 | 132 | 129 | 130 | 131,000 | 1,300 |
| 2003-12-09 | 132 | 133 | 130 | 132 | 136,000 | 1,320 |
| 2003-12-08 | 134 | 134 | 132 | 132 | 108,000 | 1,320 |
| 2003-12-05 | 136 | 136 | 134 | 136 | 67,000 | 1,360 |
| 2003-12-04 | 133 | 136 | 133 | 135 | 74,000 | 1,350 |
| 2003-12-03 | 133 | 136 | 133 | 135 | 46,000 | 1,350 |
| 2003-12-02 | 136 | 138 | 132 | 133 | 130,000 | 1,330 |
| 2003-12-01 | 132 | 135 | 129 | 135 | 166,000 | 1,350 |
| 2003-11-28 | 135 | 137 | 135 | 136 | 99,000 | 1,360 |
| 2003-11-27 | 138 | 138 | 136 | 137 | 110,000 | 1,370 |
| 2003-11-26 | 136 | 138 | 136 | 137 | 141,000 | 1,370 |
| 2003-11-25 | 136 | 136 | 132 | 134 | 120,000 | 1,340 |
| 2003-11-21 | 129 | 134 | 128 | 131 | 253,000 | 1,310 |
| 2003-11-20 | 126 | 129 | 126 | 128 | 213,000 | 1,280 |
| 2003-11-19 | 125 | 127 | 124 | 125 | 308,000 | 1,250 |
| 2003-11-18 | 126 | 126 | 123 | 124 | 496,000 | 1,240 |
| 2003-11-17 | 137 | 138 | 128 | 130 | 298,000 | 1,300 |
| 2003-11-14 | 139 | 139 | 138 | 139 | 73,000 | 1,390 |
| 2003-11-13 | 139 | 139 | 136 | 139 | 93,000 | 1,390 |
| 2003-11-12 | 142 | 142 | 138 | 139 | 154,000 | 1,390 |
| 2003-11-11 | 141 | 143 | 132 | 142 | 453,000 | 1,420 |
| 2003-11-10 | 145 | 147 | 145 | 146 | 164,000 | 1,460 |
| 2003-11-07 | 146 | 147 | 145 | 146 | 187,000 | 1,460 |
| 2003-11-06 | 148 | 149 | 146 | 146 | 105,000 | 1,460 |
| 2003-11-05 | 149 | 150 | 147 | 149 | 104,000 | 1,490 |
| 2003-11-04 | 148 | 149 | 148 | 149 | 146,000 | 1,490 |
| 2003-10-31 | 149 | 150 | 146 | 147 | 190,000 | 1,470 |
| 2003-10-30 | 150 | 150 | 148 | 148 | 77,000 | 1,480 |
| 2003-10-29 | 148 | 152 | 148 | 149 | 321,000 | 1,490 |
| 2003-10-28 | 146 | 148 | 145 | 147 | 199,000 | 1,470 |
| 2003-10-27 | 147 | 149 | 146 | 146 | 196,000 | 1,460 |
| 2003-10-24 | 147 | 151 | 147 | 147 | 339,000 | 1,470 |
| 2003-10-23 | 152 | 153 | 145 | 145 | 679,000 | 1,450 |
| 2003-10-22 | 156 | 157 | 154 | 154 | 446,000 | 1,540 |
| 2003-10-21 | 160 | 162 | 156 | 157 | 773,000 | 1,570 |
| 2003-10-20 | 160 | 160 | 158 | 158 | 473,000 | 1,580 |
| 2003-10-17 | 163 | 163 | 158 | 160 | 438,000 | 1,600 |
| 2003-10-16 | 157 | 168 | 156 | 162 | 2,127,000 | 1,620 |
| 2003-10-15 | 159 | 159 | 156 | 156 | 340,000 | 1,560 |
| 2003-10-14 | 159 | 162 | 158 | 158 | 711,000 | 1,580 |
| 2003-10-10 | 157 | 159 | 157 | 159 | 415,000 | 1,590 |
| 2003-10-09 | 160 | 160 | 157 | 159 | 398,000 | 1,590 |
| 2003-10-08 | 158 | 160 | 157 | 160 | 454,000 | 1,600 |
| 2003-10-07 | 162 | 163 | 158 | 158 | 380,000 | 1,580 |
| 2003-10-06 | 162 | 164 | 160 | 160 | 663,000 | 1,600 |
| 2003-10-03 | 158 | 162 | 156 | 161 | 386,000 | 1,610 |
| 2003-10-02 | 160 | 160 | 157 | 157 | 344,000 | 1,570 |
| 2003-10-01 | 160 | 162 | 158 | 158 | 593,000 | 1,580 |
| 2003-09-30 | 166 | 166 | 160 | 162 | 726,000 | 1,620 |
| 2003-09-29 | 167 | 172 | 164 | 164 | 2,055,000 | 1,640 |
| 2003-09-26 | 160 | 169 | 155 | 166 | 2,419,000 | 1,660 |
| 2003-09-25 | 164 | 168 | 159 | 160 | 2,118,000 | 1,600 |
| 2003-09-24 | 158 | 166 | 157 | 162 | 2,722,000 | 1,620 |
| 2003-09-22 | 153 | 160 | 152 | 159 | 1,200,000 | 1,590 |
| 2003-09-19 | 153 | 154 | 152 | 152 | 273,000 | 1,520 |
| 2003-09-18 | 154 | 154 | 151 | 152 | 298,000 | 1,520 |
| 2003-09-17 | 153 | 154 | 152 | 153 | 324,000 | 1,530 |
| 2003-09-16 | 155 | 156 | 151 | 151 | 609,000 | 1,510 |
| 2003-09-12 | 154 | 155 | 153 | 154 | 444,000 | 1,540 |
| 2003-09-11 | 156 | 156 | 153 | 154 | 284,000 | 1,540 |
| 2003-09-10 | 156 | 157 | 154 | 155 | 356,000 | 1,550 |
| 2003-09-09 | 154 | 157 | 153 | 156 | 324,000 | 1,560 |
| 2003-09-08 | 154 | 155 | 152 | 153 | 227,000 | 1,530 |
| 2003-09-05 | 154 | 155 | 153 | 154 | 210,000 | 1,540 |
| 2003-09-04 | 155 | 155 | 152 | 154 | 266,000 | 1,540 |
| 2003-09-03 | 157 | 157 | 154 | 156 | 265,000 | 1,560 |
| 2003-09-02 | 156 | 159 | 155 | 157 | 409,000 | 1,570 |
| 2003-09-01 | 156 | 158 | 155 | 156 | 249,000 | 1,560 |
| 2003-08-29 | 152 | 156 | 152 | 154 | 231,000 | 1,540 |
| 2003-08-28 | 159 | 159 | 155 | 155 | 539,000 | 1,550 |
| 2003-08-27 | 160 | 163 | 158 | 159 | 625,000 | 1,590 |
| 2003-08-26 | 159 | 162 | 158 | 160 | 808,000 | 1,600 |
| 2003-08-25 | 159 | 160 | 156 | 158 | 681,000 | 1,580 |
| 2003-08-22 | 160 | 167 | 157 | 159 | 1,934,000 | 1,590 |
| 2003-08-21 | 154 | 160 | 153 | 158 | 968,000 | 1,580 |
| 2003-08-20 | 157 | 157 | 152 | 154 | 454,000 | 1,540 |
| 2003-08-19 | 152 | 157 | 152 | 157 | 731,000 | 1,570 |
| 2003-08-18 | 151 | 153 | 150 | 151 | 287,000 | 1,510 |
| 2003-08-15 | 152 | 153 | 148 | 149 | 319,000 | 1,490 |
| 2003-08-14 | 150 | 151 | 149 | 150 | 235,000 | 1,500 |
| 2003-08-13 | 147 | 149 | 147 | 149 | 131,000 | 1,490 |
| 2003-08-12 | 147 | 149 | 146 | 147 | 303,000 | 1,470 |
| 2003-08-11 | 150 | 150 | 147 | 147 | 187,000 | 1,470 |
| 2003-08-08 | 147 | 149 | 146 | 148 | 132,000 | 1,480 |
| 2003-08-07 | 148 | 151 | 145 | 146 | 169,000 | 1,460 |
| 2003-08-06 | 143 | 150 | 142 | 149 | 564,000 | 1,490 |
| 2003-08-05 | 149 | 149 | 145 | 146 | 256,000 | 1,460 |
| 2003-08-04 | 151 | 152 | 149 | 149 | 220,000 | 1,490 |
| 2003-08-01 | 153 | 153 | 148 | 150 | 506,000 | 1,500 |
| 2003-07-31 | 158 | 158 | 151 | 151 | 430,000 | 1,510 |
| 2003-07-30 | 156 | 160 | 155 | 160 | 379,000 | 1,600 |
| 2003-07-29 | 159 | 161 | 156 | 157 | 408,000 | 1,570 |
| 2003-07-28 | 158 | 159 | 156 | 158 | 475,000 | 1,580 |
| 2003-07-25 | 152 | 157 | 150 | 155 | 465,000 | 1,550 |
| 2003-07-24 | 152 | 154 | 150 | 152 | 339,000 | 1,520 |
| 2003-07-23 | 149 | 150 | 147 | 149 | 215,000 | 1,490 |
| 2003-07-22 | 148 | 149 | 145 | 145 | 364,000 | 1,450 |
| 2003-07-18 | 141 | 151 | 138 | 144 | 742,000 | 1,440 |
| 2003-07-17 | 151 | 153 | 140 | 144 | 944,000 | 1,440 |
| 2003-07-16 | 157 | 158 | 151 | 152 | 793,000 | 1,520 |
| 2003-07-15 | 160 | 162 | 155 | 156 | 1,189,000 | 1,560 |
| 2003-07-14 | 172 | 173 | 158 | 160 | 2,148,000 | 1,600 |
| 2003-07-11 | 168 | 171 | 161 | 167 | 3,665,000 | 1,670 |
| 2003-07-10 | 151 | 174 | 151 | 172 | 7,830,000 | 1,720 |
| 2003-07-09 | 150 | 154 | 149 | 154 | 540,000 | 1,540 |
| 2003-07-08 | 150 | 151 | 148 | 148 | 388,000 | 1,480 |
| 2003-07-07 | 153 | 155 | 151 | 152 | 402,000 | 1,520 |
| 2003-07-04 | 148 | 153 | 145 | 151 | 384,000 | 1,510 |
| 2003-07-03 | 159 | 160 | 151 | 151 | 892,000 | 1,510 |
| 2003-07-02 | 153 | 164 | 151 | 157 | 3,320,000 | 1,570 |
| 2003-07-01 | 150 | 152 | 147 | 152 | 705,000 | 1,520 |
| 2003-06-30 | 146 | 151 | 145 | 148 | 361,000 | 1,480 |
| 2003-06-27 | 148 | 149 | 146 | 146 | 469,000 | 1,460 |
| 2003-06-26 | 146 | 147 | 143 | 145 | 450,000 | 1,450 |
| 2003-06-25 | 147 | 147 | 143 | 146 | 321,000 | 1,460 |
| 2003-06-24 | 147 | 148 | 144 | 145 | 488,000 | 1,450 |
| 2003-06-23 | 151 | 153 | 147 | 152 | 544,000 | 1,520 |
| 2003-06-20 | 144 | 154 | 144 | 154 | 1,315,000 | 1,540 |
| 2003-06-19 | 145 | 146 | 141 | 142 | 664,000 | 1,420 |
| 2003-06-18 | 151 | 152 | 145 | 147 | 511,000 | 1,470 |
| 2003-06-17 | 154 | 159 | 148 | 151 | 667,000 | 1,510 |
| 2003-06-16 | 160 | 160 | 150 | 152 | 533,000 | 1,520 |
| 2003-06-13 | 160 | 168 | 155 | 160 | 1,688,000 | 1,600 |
| 2003-06-12 | 164 | 173 | 157 | 160 | 3,368,000 | 1,600 |
| 2003-06-11 | 157 | 163 | 153 | 160 | 3,263,000 | 1,600 |
| 2003-06-10 | 145 | 154 | 142 | 152 | 2,799,000 | 1,520 |
| 2003-06-09 | 142 | 146 | 139 | 142 | 665,000 | 1,420 |
| 2003-06-06 | 143 | 143 | 137 | 140 | 465,000 | 1,400 |
| 2003-06-05 | 142 | 149 | 139 | 140 | 2,712,000 | 1,400 |
| 2003-06-04 | 134 | 140 | 134 | 137 | 875,000 | 1,370 |
| 2003-06-03 | 134 | 134 | 132 | 134 | 138,000 | 1,340 |
| 2003-06-02 | 134 | 135 | 130 | 132 | 140,000 | 1,320 |
| 2003-05-30 | 132 | 134 | 132 | 134 | 72,000 | 1,340 |
| 2003-05-29 | 134 | 134 | 131 | 131 | 121,000 | 1,310 |
| 2003-05-28 | 130 | 133 | 130 | 132 | 123,000 | 1,320 |
| 2003-05-27 | 132 | 132 | 129 | 130 | 93,000 | 1,300 |
| 2003-05-26 | 132 | 132 | 130 | 131 | 118,000 | 1,310 |
| 2003-05-23 | 131 | 131 | 129 | 131 | 115,000 | 1,310 |
| 2003-05-22 | 131 | 132 | 130 | 130 | 94,000 | 1,300 |
| 2003-05-21 | 131 | 134 | 131 | 131 | 141,000 | 1,310 |
| 2003-05-20 | 127 | 137 | 127 | 133 | 191,000 | 1,330 |
| 2003-05-19 | 129 | 129 | 127 | 129 | 138,000 | 1,290 |
| 2003-05-16 | 134 | 134 | 129 | 129 | 149,000 | 1,290 |
| 2003-05-15 | 135 | 137 | 130 | 134 | 402,000 | 1,340 |
| 2003-05-14 | 130 | 142 | 128 | 135 | 914,000 | 1,350 |
| 2003-05-13 | 130 | 130 | 125 | 125 | 137,000 | 1,250 |
| 2003-05-12 | 128 | 130 | 128 | 130 | 76,000 | 1,300 |
| 2003-05-09 | 127 | 130 | 125 | 130 | 132,000 | 1,300 |
| 2003-05-08 | 130 | 130 | 126 | 128 | 83,000 | 1,280 |
| 2003-05-07 | 128 | 129 | 128 | 129 | 47,000 | 1,290 |
| 2003-05-06 | 128 | 129 | 127 | 127 | 78,000 | 1,270 |
| 2003-05-02 | 129 | 129 | 126 | 127 | 118,000 | 1,270 |
| 2003-05-01 | 126 | 129 | 124 | 128 | 91,000 | 1,280 |
| 2003-04-30 | 129 | 129 | 124 | 126 | 152,000 | 1,260 |
| 2003-04-28 | 132 | 132 | 123 | 123 | 234,000 | 1,230 |
| 2003-04-25 | 135 | 135 | 130 | 132 | 220,000 | 1,320 |
| 2003-04-24 | 134 | 135 | 134 | 134 | 100,000 | 1,340 |
| 2003-04-23 | 135 | 137 | 134 | 134 | 75,000 | 1,340 |
| 2003-04-22 | 140 | 141 | 135 | 135 | 356,000 | 1,350 |
| 2003-04-21 | 137 | 139 | 134 | 138 | 182,000 | 1,380 |
| 2003-04-18 | 137 | 137 | 134 | 135 | 105,000 | 1,350 |
| 2003-04-17 | 135 | 138 | 135 | 138 | 93,000 | 1,380 |
| 2003-04-16 | 138 | 139 | 133 | 135 | 199,000 | 1,350 |
| 2003-04-15 | 138 | 139 | 137 | 137 | 180,000 | 1,370 |
| 2003-04-14 | 142 | 142 | 138 | 140 | 160,000 | 1,400 |
| 2003-04-11 | 143 | 143 | 137 | 140 | 282,000 | 1,400 |
| 2003-04-10 | 138 | 142 | 135 | 136 | 199,000 | 1,360 |
| 2003-04-09 | 139 | 142 | 136 | 137 | 182,000 | 1,370 |
| 2003-04-08 | 135 | 147 | 135 | 136 | 798,000 | 1,360 |
| 2003-04-07 | 132 | 133 | 130 | 131 | 170,000 | 1,310 |
| 2003-04-04 | 130 | 134 | 130 | 130 | 285,000 | 1,300 |
| 2003-04-03 | 136 | 138 | 132 | 132 | 209,000 | 1,320 |
| 2003-04-02 | 137 | 138 | 132 | 138 | 402,000 | 1,380 |
| 2003-04-01 | 125 | 135 | 125 | 132 | 399,000 | 1,320 |
| 2003-03-31 | 136 | 136 | 129 | 129 | 314,000 | 1,290 |
| 2003-03-28 | 142 | 142 | 135 | 138 | 693,000 | 1,380 |
| 2003-03-27 | 149 | 154 | 146 | 147 | 2,568,000 | 1,470 |
| 2003-03-26 | 134 | 148 | 134 | 144 | 1,624,000 | 1,440 |
| 2003-03-25 | 130 | 138 | 128 | 135 | 883,000 | 1,350 |
| 2003-03-24 | 128 | 134 | 127 | 134 | 677,000 | 1,340 |
| 2003-03-20 | 121 | 128 | 121 | 125 | 434,000 | 1,250 |
| 2003-03-19 | 121 | 123 | 118 | 120 | 266,000 | 1,200 |
| 2003-03-18 | 122 | 125 | 120 | 121 | 446,000 | 1,210 |
| 2003-03-17 | 123 | 124 | 120 | 121 | 252,000 | 1,210 |
| 2003-03-14 | 130 | 130 | 123 | 125 | 539,000 | 1,250 |
| 2003-03-13 | 123 | 129 | 122 | 128 | 1,091,000 | 1,280 |
| 2003-03-12 | 120 | 126 | 120 | 121 | 1,847,000 | 1,210 |
| 2003-03-11 | 137 | 143 | 137 | 139 | 215,000 | 1,390 |
| 2003-03-10 | 143 | 146 | 139 | 142 | 438,000 | 1,420 |
| 2003-03-07 | 154 | 155 | 146 | 147 | 970,000 | 1,470 |
| 2003-03-06 | 159 | 159 | 154 | 154 | 1,687,000 | 1,540 |
| 2003-03-05 | 151 | 161 | 143 | 160 | 4,219,000 | 1,600 |
| 2003-03-04 | 134 | 159 | 133 | 151 | 2,799,000 | 1,510 |
| 2003-03-03 | 130 | 130 | 127 | 129 | 109,000 | 1,290 |
| 2003-02-28 | 128 | 129 | 128 | 128 | 40,000 | 1,280 |
| 2003-02-27 | 130 | 130 | 126 | 128 | 51,000 | 1,280 |
| 2003-02-26 | 127 | 130 | 127 | 128 | 34,000 | 1,280 |
| 2003-02-25 | 132 | 132 | 125 | 125 | 111,000 | 1,250 |
| 2003-02-24 | 132 | 132 | 130 | 130 | 28,000 | 1,300 |
| 2003-02-21 | 133 | 133 | 130 | 131 | 62,000 | 1,310 |
| 2003-02-20 | 132 | 132 | 130 | 131 | 58,000 | 1,310 |
| 2003-02-19 | 134 | 134 | 131 | 132 | 52,000 | 1,320 |
| 2003-02-18 | 134 | 134 | 131 | 133 | 125,000 | 1,330 |
| 2003-02-17 | 132 | 135 | 132 | 133 | 257,000 | 1,330 |
| 2003-02-14 | 132 | 137 | 128 | 129 | 210,000 | 1,290 |
| 2003-02-13 | 133 | 134 | 131 | 134 | 73,000 | 1,340 |
| 2003-02-12 | 129 | 136 | 128 | 134 | 197,000 | 1,340 |
| 2003-02-10 | 127 | 133 | 127 | 128 | 164,000 | 1,280 |
| 2003-02-07 | 125 | 128 | 125 | 127 | 216,000 | 1,270 |
| 2003-02-06 | 123 | 125 | 122 | 124 | 66,000 | 1,240 |
| 2003-02-05 | 123 | 124 | 121 | 121 | 69,000 | 1,210 |
| 2003-02-04 | 120 | 123 | 120 | 121 | 78,000 | 1,210 |
| 2003-02-03 | 117 | 118 | 115 | 118 | 75,000 | 1,180 |
| 2003-01-31 | 118 | 120 | 117 | 117 | 146,000 | 1,170 |
| 2003-01-30 | 119 | 119 | 117 | 117 | 52,000 | 1,170 |
| 2003-01-29 | 121 | 121 | 119 | 119 | 54,000 | 1,190 |
| 2003-01-28 | 120 | 122 | 119 | 122 | 53,000 | 1,220 |
| 2003-01-27 | 121 | 122 | 120 | 121 | 59,000 | 1,210 |
| 2003-01-24 | 122 | 123 | 121 | 122 | 74,000 | 1,220 |
| 2003-01-23 | 123 | 124 | 120 | 122 | 115,000 | 1,220 |
| 2003-01-22 | 123 | 125 | 122 | 123 | 165,000 | 1,230 |
| 2003-01-21 | 125 | 125 | 122 | 125 | 143,000 | 1,250 |
| 2003-01-20 | 119 | 129 | 117 | 129 | 191,000 | 1,290 |
| 2003-01-17 | 118 | 119 | 117 | 117 | 133,000 | 1,170 |
| 2003-01-16 | 120 | 120 | 118 | 119 | 166,000 | 1,190 |
| 2003-01-15 | 118 | 118 | 117 | 117 | 67,000 | 1,170 |
| 2003-01-14 | 117 | 118 | 116 | 117 | 81,000 | 1,170 |
| 2003-01-10 | 117 | 119 | 116 | 119 | 67,000 | 1,190 |
| 2003-01-09 | 118 | 118 | 116 | 118 | 45,000 | 1,180 |
| 2003-01-08 | 122 | 122 | 119 | 119 | 21,000 | 1,190 |
| 2003-01-07 | 119 | 123 | 117 | 123 | 67,000 | 1,230 |
| 2003-01-06 | 117 | 120 | 117 | 120 | 60,000 | 1,200 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
