2211 (株)不二家 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 308 | 308 | 304 | 304 | 510,000 | 3,040 |
| 2005-12-29 | 309 | 311 | 306 | 307 | 1,485,000 | 3,070 |
| 2005-12-28 | 301 | 315 | 301 | 311 | 4,094,000 | 3,110 |
| 2005-12-27 | 303 | 304 | 300 | 300 | 1,072,000 | 3,000 |
| 2005-12-26 | 305 | 307 | 303 | 304 | 614,000 | 3,040 |
| 2005-12-22 | 309 | 309 | 304 | 306 | 801,000 | 3,060 |
| 2005-12-21 | 302 | 311 | 302 | 310 | 2,296,000 | 3,100 |
| 2005-12-20 | 304 | 304 | 301 | 303 | 896,000 | 3,030 |
| 2005-12-19 | 305 | 307 | 302 | 304 | 755,000 | 3,040 |
| 2005-12-16 | 312 | 319 | 307 | 307 | 1,979,000 | 3,070 |
| 2005-12-15 | 313 | 316 | 309 | 315 | 1,826,000 | 3,150 |
| 2005-12-14 | 316 | 317 | 309 | 313 | 1,303,000 | 3,130 |
| 2005-12-13 | 314 | 323 | 314 | 316 | 5,046,000 | 3,160 |
| 2005-12-12 | 305 | 314 | 304 | 313 | 3,081,000 | 3,130 |
| 2005-12-09 | 302 | 306 | 301 | 304 | 1,081,000 | 3,040 |
| 2005-12-08 | 307 | 310 | 302 | 304 | 1,340,000 | 3,040 |
| 2005-12-07 | 311 | 311 | 306 | 307 | 1,524,000 | 3,070 |
| 2005-12-06 | 310 | 314 | 308 | 311 | 5,255,000 | 3,110 |
| 2005-12-05 | 303 | 306 | 301 | 306 | 1,715,000 | 3,060 |
| 2005-12-02 | 308 | 308 | 300 | 301 | 3,162,000 | 3,010 |
| 2005-12-01 | 295 | 307 | 294 | 305 | 9,515,000 | 3,050 |
| 2005-11-30 | 296 | 296 | 291 | 293 | 1,195,000 | 2,930 |
| 2005-11-29 | 288 | 297 | 287 | 294 | 3,145,000 | 2,940 |
| 2005-11-28 | 286 | 289 | 285 | 289 | 819,000 | 2,890 |
| 2005-11-25 | 287 | 287 | 283 | 286 | 671,000 | 2,860 |
| 2005-11-24 | 289 | 290 | 286 | 287 | 961,000 | 2,870 |
| 2005-11-22 | 285 | 291 | 285 | 289 | 1,481,000 | 2,890 |
| 2005-11-21 | 293 | 293 | 284 | 284 | 1,351,000 | 2,840 |
| 2005-11-18 | 291 | 295 | 288 | 293 | 1,807,000 | 2,930 |
| 2005-11-17 | 288 | 291 | 283 | 289 | 896,000 | 2,890 |
| 2005-11-16 | 288 | 288 | 281 | 286 | 1,179,000 | 2,860 |
| 2005-11-15 | 298 | 298 | 289 | 290 | 1,413,000 | 2,900 |
| 2005-11-14 | 298 | 301 | 295 | 295 | 1,229,000 | 2,950 |
| 2005-11-11 | 296 | 297 | 293 | 296 | 1,629,000 | 2,960 |
| 2005-11-10 | 301 | 301 | 292 | 292 | 1,786,000 | 2,920 |
| 2005-11-09 | 307 | 307 | 301 | 302 | 1,788,000 | 3,020 |
| 2005-11-08 | 310 | 313 | 302 | 304 | 4,662,000 | 3,040 |
| 2005-11-07 | 294 | 306 | 293 | 306 | 5,556,000 | 3,060 |
| 2005-11-04 | 298 | 299 | 289 | 292 | 3,848,000 | 2,920 |
| 2005-11-02 | 302 | 304 | 294 | 298 | 5,529,000 | 2,980 |
| 2005-11-01 | 305 | 309 | 305 | 307 | 1,850,000 | 3,070 |
| 2005-10-31 | 304 | 310 | 300 | 304 | 4,134,000 | 3,040 |
| 2005-10-28 | 313 | 313 | 304 | 305 | 5,486,000 | 3,050 |
| 2005-10-27 | 300 | 314 | 299 | 313 | 13,876,000 | 3,130 |
| 2005-10-26 | 314 | 318 | 300 | 301 | 17,367,000 | 3,010 |
| 2005-10-25 | 337 | 339 | 316 | 318 | 23,485,000 | 3,180 |
| 2005-10-24 | 327 | 344 | 325 | 330 | 58,200,000 | 3,300 |
| 2005-10-21 | 304 | 320 | 296 | 320 | 48,865,000 | 3,200 |
| 2005-10-20 | 287 | 304 | 285 | 300 | 25,806,000 | 3,000 |
| 2005-10-19 | 274 | 291 | 273 | 289 | 17,292,000 | 2,890 |
| 2005-10-18 | 278 | 278 | 272 | 274 | 1,964,000 | 2,740 |
| 2005-10-17 | 279 | 288 | 277 | 280 | 9,464,000 | 2,800 |
| 2005-10-14 | 272 | 284 | 271 | 283 | 11,570,000 | 2,830 |
| 2005-10-13 | 265 | 271 | 264 | 270 | 2,200,000 | 2,700 |
| 2005-10-12 | 266 | 269 | 264 | 266 | 1,429,000 | 2,660 |
| 2005-10-11 | 267 | 267 | 264 | 266 | 622,000 | 2,660 |
| 2005-10-07 | 265 | 267 | 264 | 265 | 734,000 | 2,650 |
| 2005-10-06 | 269 | 270 | 262 | 263 | 1,836,000 | 2,630 |
| 2005-10-05 | 266 | 277 | 265 | 274 | 4,921,000 | 2,740 |
| 2005-10-04 | 264 | 269 | 264 | 266 | 953,000 | 2,660 |
| 2005-10-03 | 263 | 266 | 262 | 266 | 873,000 | 2,660 |
| 2005-09-30 | 267 | 267 | 264 | 264 | 900,000 | 2,640 |
| 2005-09-29 | 272 | 272 | 265 | 268 | 1,414,000 | 2,680 |
| 2005-09-28 | 263 | 272 | 263 | 269 | 3,331,000 | 2,690 |
| 2005-09-27 | 268 | 268 | 262 | 262 | 1,000,000 | 2,620 |
| 2005-09-26 | 270 | 271 | 265 | 266 | 1,533,000 | 2,660 |
| 2005-09-22 | 267 | 271 | 263 | 268 | 3,038,000 | 2,680 |
| 2005-09-21 | 264 | 271 | 261 | 270 | 3,742,000 | 2,700 |
| 2005-09-20 | 262 | 264 | 260 | 263 | 1,294,000 | 2,630 |
| 2005-09-16 | 261 | 262 | 257 | 259 | 1,052,000 | 2,590 |
| 2005-09-15 | 260 | 262 | 257 | 262 | 1,175,000 | 2,620 |
| 2005-09-14 | 262 | 268 | 259 | 261 | 3,549,000 | 2,610 |
| 2005-09-13 | 258 | 263 | 256 | 263 | 1,552,000 | 2,630 |
| 2005-09-12 | 259 | 259 | 254 | 256 | 556,000 | 2,560 |
| 2005-09-09 | 257 | 257 | 254 | 256 | 449,000 | 2,560 |
| 2005-09-08 | 257 | 257 | 253 | 254 | 443,000 | 2,540 |
| 2005-09-07 | 258 | 260 | 255 | 257 | 484,000 | 2,570 |
| 2005-09-06 | 261 | 262 | 258 | 258 | 589,000 | 2,580 |
| 2005-09-05 | 260 | 263 | 258 | 261 | 661,000 | 2,610 |
| 2005-09-02 | 263 | 265 | 259 | 260 | 1,393,000 | 2,600 |
| 2005-09-01 | 259 | 266 | 259 | 263 | 4,146,000 | 2,630 |
| 2005-08-31 | 256 | 258 | 254 | 257 | 590,000 | 2,570 |
| 2005-08-30 | 253 | 257 | 252 | 257 | 578,000 | 2,570 |
| 2005-08-29 | 254 | 256 | 253 | 253 | 506,000 | 2,530 |
| 2005-08-26 | 254 | 254 | 252 | 254 | 318,000 | 2,540 |
| 2005-08-25 | 253 | 254 | 251 | 254 | 415,000 | 2,540 |
| 2005-08-24 | 253 | 254 | 250 | 254 | 533,000 | 2,540 |
| 2005-08-23 | 254 | 255 | 252 | 253 | 367,000 | 2,530 |
| 2005-08-22 | 251 | 253 | 250 | 253 | 467,000 | 2,530 |
| 2005-08-19 | 254 | 254 | 251 | 251 | 191,000 | 2,510 |
| 2005-08-18 | 255 | 256 | 253 | 253 | 277,000 | 2,530 |
| 2005-08-17 | 256 | 257 | 254 | 254 | 466,000 | 2,540 |
| 2005-08-16 | 254 | 258 | 253 | 258 | 560,000 | 2,580 |
| 2005-08-15 | 252 | 255 | 252 | 252 | 367,000 | 2,520 |
| 2005-08-12 | 257 | 257 | 251 | 253 | 754,000 | 2,530 |
| 2005-08-11 | 253 | 257 | 252 | 256 | 1,257,000 | 2,560 |
| 2005-08-10 | 251 | 253 | 249 | 252 | 694,000 | 2,520 |
| 2005-08-09 | 245 | 250 | 245 | 247 | 587,000 | 2,470 |
| 2005-08-08 | 242 | 246 | 237 | 246 | 1,073,000 | 2,460 |
| 2005-08-05 | 246 | 252 | 245 | 247 | 891,000 | 2,470 |
| 2005-08-04 | 253 | 254 | 247 | 247 | 1,105,000 | 2,470 |
| 2005-08-03 | 256 | 257 | 251 | 255 | 1,269,000 | 2,550 |
| 2005-08-02 | 256 | 257 | 255 | 255 | 777,000 | 2,550 |
| 2005-08-01 | 261 | 262 | 257 | 258 | 1,088,000 | 2,580 |
| 2005-07-29 | 266 | 267 | 261 | 263 | 1,298,000 | 2,630 |
| 2005-07-28 | 266 | 267 | 264 | 266 | 1,529,000 | 2,660 |
| 2005-07-27 | 268 | 268 | 262 | 265 | 1,587,000 | 2,650 |
| 2005-07-26 | 262 | 266 | 261 | 266 | 2,171,000 | 2,660 |
| 2005-07-25 | 263 | 263 | 260 | 262 | 2,581,000 | 2,620 |
| 2005-07-22 | 259 | 273 | 258 | 264 | 30,155,000 | 2,640 |
| 2005-07-21 | 251 | 257 | 251 | 254 | 2,480,000 | 2,540 |
| 2005-07-20 | 250 | 255 | 248 | 251 | 2,779,000 | 2,510 |
| 2005-07-19 | 244 | 252 | 243 | 252 | 3,167,000 | 2,520 |
| 2005-07-15 | 246 | 246 | 244 | 245 | 347,000 | 2,450 |
| 2005-07-14 | 245 | 246 | 244 | 244 | 363,000 | 2,440 |
| 2005-07-13 | 244 | 245 | 243 | 245 | 280,000 | 2,450 |
| 2005-07-12 | 245 | 245 | 243 | 243 | 300,000 | 2,430 |
| 2005-07-11 | 246 | 247 | 243 | 244 | 900,000 | 2,440 |
| 2005-07-08 | 245 | 248 | 244 | 247 | 983,000 | 2,470 |
| 2005-07-07 | 246 | 247 | 244 | 246 | 602,000 | 2,460 |
| 2005-07-06 | 249 | 249 | 247 | 248 | 741,000 | 2,480 |
| 2005-07-05 | 246 | 251 | 246 | 249 | 2,190,000 | 2,490 |
| 2005-07-04 | 245 | 247 | 244 | 246 | 590,000 | 2,460 |
| 2005-07-01 | 242 | 245 | 241 | 244 | 369,000 | 2,440 |
| 2005-06-30 | 243 | 244 | 242 | 242 | 233,000 | 2,420 |
| 2005-06-29 | 244 | 246 | 243 | 244 | 363,000 | 2,440 |
| 2005-06-28 | 243 | 244 | 241 | 244 | 286,000 | 2,440 |
| 2005-06-27 | 244 | 245 | 235 | 241 | 1,300,000 | 2,410 |
| 2005-06-24 | 246 | 249 | 243 | 244 | 1,644,000 | 2,440 |
| 2005-06-23 | 245 | 253 | 244 | 250 | 3,878,000 | 2,500 |
| 2005-06-22 | 243 | 248 | 241 | 246 | 2,005,000 | 2,460 |
| 2005-06-21 | 241 | 244 | 240 | 244 | 624,000 | 2,440 |
| 2005-06-20 | 244 | 245 | 240 | 240 | 547,000 | 2,400 |
| 2005-06-17 | 244 | 244 | 241 | 243 | 478,000 | 2,430 |
| 2005-06-16 | 244 | 245 | 243 | 244 | 320,000 | 2,440 |
| 2005-06-15 | 242 | 244 | 241 | 244 | 441,000 | 2,440 |
| 2005-06-14 | 243 | 243 | 240 | 241 | 473,000 | 2,410 |
| 2005-06-13 | 242 | 243 | 241 | 242 | 426,000 | 2,420 |
| 2005-06-10 | 243 | 243 | 240 | 243 | 865,000 | 2,430 |
| 2005-06-09 | 250 | 253 | 241 | 243 | 3,952,000 | 2,430 |
| 2005-06-08 | 236 | 245 | 236 | 245 | 2,792,000 | 2,450 |
| 2005-06-07 | 237 | 238 | 234 | 235 | 648,000 | 2,350 |
| 2005-06-06 | 237 | 238 | 234 | 235 | 565,000 | 2,350 |
| 2005-06-03 | 238 | 238 | 234 | 238 | 915,000 | 2,380 |
| 2005-06-02 | 238 | 243 | 236 | 238 | 1,933,000 | 2,380 |
| 2005-06-01 | 233 | 236 | 231 | 236 | 1,097,000 | 2,360 |
| 2005-05-31 | 233 | 234 | 230 | 233 | 934,000 | 2,330 |
| 2005-05-30 | 227 | 232 | 226 | 230 | 1,526,000 | 2,300 |
| 2005-05-27 | 222 | 227 | 220 | 225 | 1,871,000 | 2,250 |
| 2005-05-26 | 220 | 221 | 218 | 219 | 1,154,000 | 2,190 |
| 2005-05-25 | 231 | 231 | 220 | 223 | 1,600,000 | 2,230 |
| 2005-05-24 | 235 | 236 | 227 | 229 | 1,654,000 | 2,290 |
| 2005-05-23 | 236 | 236 | 233 | 235 | 1,250,000 | 2,350 |
| 2005-05-20 | 242 | 244 | 237 | 238 | 1,321,000 | 2,380 |
| 2005-05-19 | 237 | 246 | 232 | 243 | 3,582,000 | 2,430 |
| 2005-05-18 | 236 | 239 | 231 | 233 | 576,000 | 2,330 |
| 2005-05-17 | 246 | 246 | 227 | 235 | 1,505,000 | 2,350 |
| 2005-05-16 | 250 | 252 | 242 | 243 | 615,000 | 2,430 |
| 2005-05-13 | 250 | 250 | 246 | 250 | 724,000 | 2,500 |
| 2005-05-12 | 253 | 255 | 251 | 251 | 478,000 | 2,510 |
| 2005-05-11 | 257 | 257 | 252 | 253 | 827,000 | 2,530 |
| 2005-05-10 | 262 | 263 | 255 | 256 | 1,308,000 | 2,560 |
| 2005-05-09 | 257 | 263 | 257 | 262 | 2,147,000 | 2,620 |
| 2005-05-06 | 254 | 254 | 252 | 254 | 373,000 | 2,540 |
| 2005-05-02 | 247 | 251 | 246 | 250 | 396,000 | 2,500 |
| 2005-04-28 | 248 | 249 | 245 | 246 | 476,000 | 2,460 |
| 2005-04-27 | 251 | 252 | 246 | 247 | 1,502,000 | 2,470 |
| 2005-04-26 | 254 | 256 | 251 | 252 | 1,480,000 | 2,520 |
| 2005-04-25 | 259 | 266 | 256 | 259 | 2,622,000 | 2,590 |
| 2005-04-22 | 260 | 262 | 257 | 259 | 1,122,000 | 2,590 |
| 2005-04-21 | 254 | 258 | 251 | 257 | 1,043,000 | 2,570 |
| 2005-04-20 | 261 | 265 | 261 | 262 | 900,000 | 2,620 |
| 2005-04-19 | 254 | 259 | 250 | 258 | 1,415,000 | 2,580 |
| 2005-04-18 | 255 | 257 | 247 | 250 | 1,993,000 | 2,500 |
| 2005-04-15 | 268 | 270 | 263 | 265 | 1,061,000 | 2,650 |
| 2005-04-14 | 274 | 274 | 268 | 273 | 1,238,000 | 2,730 |
| 2005-04-13 | 280 | 280 | 275 | 276 | 649,000 | 2,760 |
| 2005-04-12 | 278 | 279 | 276 | 276 | 686,000 | 2,760 |
| 2005-04-11 | 282 | 282 | 278 | 279 | 874,000 | 2,790 |
| 2005-04-08 | 283 | 283 | 280 | 283 | 970,000 | 2,830 |
| 2005-04-07 | 282 | 284 | 278 | 284 | 873,000 | 2,840 |
| 2005-04-06 | 284 | 284 | 281 | 282 | 1,296,000 | 2,820 |
| 2005-04-05 | 290 | 293 | 285 | 285 | 2,149,000 | 2,850 |
| 2005-04-04 | 285 | 289 | 281 | 287 | 3,635,000 | 2,870 |
| 2005-04-01 | 278 | 283 | 274 | 281 | 1,266,000 | 2,810 |
| 2005-03-31 | 275 | 277 | 272 | 277 | 918,000 | 2,770 |
| 2005-03-30 | 276 | 277 | 267 | 270 | 1,576,000 | 2,700 |
| 2005-03-29 | 283 | 283 | 272 | 279 | 1,201,000 | 2,790 |
| 2005-03-28 | 280 | 284 | 278 | 283 | 1,423,000 | 2,830 |
| 2005-03-25 | 286 | 287 | 280 | 284 | 1,900,000 | 2,840 |
| 2005-03-24 | 291 | 292 | 281 | 286 | 3,752,000 | 2,860 |
| 2005-03-23 | 297 | 297 | 291 | 292 | 1,992,000 | 2,920 |
| 2005-03-22 | 300 | 301 | 295 | 297 | 1,620,000 | 2,970 |
| 2005-03-18 | 294 | 302 | 294 | 299 | 2,339,000 | 2,990 |
| 2005-03-17 | 291 | 306 | 291 | 292 | 4,834,000 | 2,920 |
| 2005-03-16 | 294 | 298 | 287 | 296 | 4,076,000 | 2,960 |
| 2005-03-15 | 308 | 310 | 293 | 297 | 14,008,000 | 2,970 |
| 2005-03-14 | 284 | 305 | 282 | 305 | 21,798,000 | 3,050 |
| 2005-03-11 | 276 | 284 | 276 | 281 | 7,767,000 | 2,810 |
| 2005-03-10 | 271 | 277 | 271 | 274 | 2,898,000 | 2,740 |
| 2005-03-09 | 266 | 275 | 266 | 274 | 3,069,000 | 2,740 |
| 2005-03-08 | 271 | 271 | 260 | 265 | 4,348,000 | 2,650 |
| 2005-03-07 | 278 | 278 | 271 | 271 | 2,172,000 | 2,710 |
| 2005-03-04 | 275 | 279 | 274 | 275 | 2,367,000 | 2,750 |
| 2005-03-03 | 276 | 278 | 273 | 274 | 2,532,000 | 2,740 |
| 2005-03-02 | 282 | 289 | 273 | 274 | 11,013,000 | 2,740 |
| 2005-03-01 | 268 | 273 | 267 | 272 | 2,434,000 | 2,720 |
| 2005-02-28 | 271 | 271 | 267 | 269 | 1,044,000 | 2,690 |
| 2005-02-25 | 273 | 273 | 268 | 269 | 1,126,000 | 2,690 |
| 2005-02-24 | 265 | 275 | 264 | 272 | 3,586,000 | 2,720 |
| 2005-02-23 | 262 | 264 | 262 | 263 | 776,000 | 2,630 |
| 2005-02-22 | 271 | 271 | 264 | 264 | 1,208,000 | 2,640 |
| 2005-02-21 | 265 | 269 | 265 | 268 | 1,362,000 | 2,680 |
| 2005-02-18 | 262 | 264 | 261 | 263 | 713,000 | 2,630 |
| 2005-02-17 | 265 | 265 | 260 | 261 | 1,286,000 | 2,610 |
| 2005-02-16 | 268 | 268 | 264 | 265 | 1,504,000 | 2,650 |
| 2005-02-15 | 273 | 273 | 268 | 270 | 1,206,000 | 2,700 |
| 2005-02-14 | 272 | 273 | 270 | 270 | 1,408,000 | 2,700 |
| 2005-02-10 | 269 | 272 | 266 | 268 | 4,426,000 | 2,680 |
| 2005-02-09 | 278 | 279 | 273 | 275 | 2,336,000 | 2,750 |
| 2005-02-08 | 273 | 281 | 272 | 280 | 5,182,000 | 2,800 |
| 2005-02-07 | 283 | 284 | 272 | 274 | 7,040,000 | 2,740 |
| 2005-02-04 | 275 | 292 | 271 | 283 | 32,908,000 | 2,830 |
| 2005-02-03 | 265 | 279 | 263 | 273 | 13,026,000 | 2,730 |
| 2005-02-02 | 262 | 263 | 261 | 263 | 924,000 | 2,630 |
| 2005-02-01 | 265 | 265 | 260 | 260 | 811,000 | 2,600 |
| 2005-01-31 | 266 | 270 | 262 | 264 | 2,821,000 | 2,640 |
| 2005-01-28 | 258 | 266 | 257 | 263 | 2,773,000 | 2,630 |
| 2005-01-27 | 257 | 259 | 255 | 256 | 596,000 | 2,560 |
| 2005-01-26 | 256 | 257 | 254 | 255 | 538,000 | 2,550 |
| 2005-01-25 | 254 | 255 | 253 | 255 | 776,000 | 2,550 |
| 2005-01-24 | 259 | 260 | 255 | 256 | 585,000 | 2,560 |
| 2005-01-21 | 253 | 262 | 251 | 260 | 1,460,000 | 2,600 |
| 2005-01-20 | 258 | 259 | 254 | 254 | 1,218,000 | 2,540 |
| 2005-01-19 | 266 | 266 | 259 | 261 | 1,700,000 | 2,610 |
| 2005-01-18 | 271 | 275 | 264 | 264 | 5,456,000 | 2,640 |
| 2005-01-17 | 263 | 273 | 261 | 266 | 9,979,000 | 2,660 |
| 2005-01-14 | 255 | 264 | 253 | 257 | 4,488,000 | 2,570 |
| 2005-01-13 | 253 | 254 | 250 | 251 | 905,000 | 2,510 |
| 2005-01-12 | 257 | 257 | 250 | 253 | 1,221,000 | 2,530 |
| 2005-01-11 | 261 | 262 | 256 | 257 | 4,089,000 | 2,570 |
| 2005-01-07 | 248 | 253 | 246 | 252 | 2,793,000 | 2,520 |
| 2005-01-06 | 243 | 246 | 242 | 246 | 591,000 | 2,460 |
| 2005-01-05 | 241 | 247 | 241 | 242 | 747,000 | 2,420 |
| 2005-01-04 | 239 | 241 | 239 | 241 | 209,000 | 2,410 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
