2211 (株)不二家 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 233 | 234 | 232 | 234 | 137,000 | 2,340 |
| 2006-12-28 | 235 | 236 | 233 | 234 | 186,000 | 2,340 |
| 2006-12-27 | 236 | 238 | 234 | 237 | 456,000 | 2,370 |
| 2006-12-26 | 229 | 236 | 229 | 236 | 670,000 | 2,360 |
| 2006-12-25 | 231 | 233 | 230 | 230 | 573,000 | 2,300 |
| 2006-12-22 | 235 | 235 | 232 | 232 | 250,000 | 2,320 |
| 2006-12-21 | 235 | 236 | 233 | 234 | 422,000 | 2,340 |
| 2006-12-20 | 232 | 235 | 232 | 234 | 297,000 | 2,340 |
| 2006-12-19 | 235 | 237 | 232 | 232 | 634,000 | 2,320 |
| 2006-12-18 | 238 | 238 | 236 | 237 | 515,000 | 2,370 |
| 2006-12-15 | 241 | 241 | 237 | 238 | 628,000 | 2,380 |
| 2006-12-14 | 238 | 241 | 237 | 241 | 997,000 | 2,410 |
| 2006-12-13 | 241 | 245 | 237 | 241 | 3,938,000 | 2,410 |
| 2006-12-12 | 237 | 242 | 235 | 241 | 6,003,000 | 2,410 |
| 2006-12-11 | 230 | 232 | 228 | 229 | 390,000 | 2,290 |
| 2006-12-08 | 235 | 235 | 230 | 231 | 902,000 | 2,310 |
| 2006-12-07 | 233 | 237 | 233 | 235 | 1,830,000 | 2,350 |
| 2006-12-06 | 230 | 235 | 230 | 233 | 742,000 | 2,330 |
| 2006-12-05 | 234 | 235 | 227 | 228 | 552,000 | 2,280 |
| 2006-12-04 | 230 | 236 | 229 | 234 | 1,886,000 | 2,340 |
| 2006-12-01 | 229 | 232 | 228 | 230 | 570,000 | 2,300 |
| 2006-11-30 | 232 | 232 | 228 | 229 | 285,000 | 2,290 |
| 2006-11-29 | 226 | 231 | 226 | 231 | 491,000 | 2,310 |
| 2006-11-28 | 221 | 227 | 220 | 226 | 500,000 | 2,260 |
| 2006-11-27 | 219 | 224 | 218 | 224 | 229,000 | 2,240 |
| 2006-11-24 | 222 | 222 | 218 | 220 | 258,000 | 2,200 |
| 2006-11-22 | 215 | 223 | 214 | 223 | 383,000 | 2,230 |
| 2006-11-21 | 221 | 221 | 216 | 216 | 616,000 | 2,160 |
| 2006-11-20 | 229 | 229 | 220 | 220 | 754,000 | 2,200 |
| 2006-11-17 | 227 | 233 | 226 | 229 | 1,365,000 | 2,290 |
| 2006-11-16 | 226 | 230 | 224 | 226 | 1,049,000 | 2,260 |
| 2006-11-15 | 228 | 229 | 225 | 226 | 357,000 | 2,260 |
| 2006-11-14 | 221 | 225 | 221 | 223 | 386,000 | 2,230 |
| 2006-11-13 | 227 | 227 | 220 | 221 | 367,000 | 2,210 |
| 2006-11-10 | 227 | 229 | 223 | 226 | 1,259,000 | 2,260 |
| 2006-11-09 | 229 | 229 | 225 | 226 | 630,000 | 2,260 |
| 2006-11-08 | 230 | 231 | 227 | 228 | 504,000 | 2,280 |
| 2006-11-07 | 234 | 234 | 229 | 229 | 747,000 | 2,290 |
| 2006-11-06 | 229 | 235 | 228 | 233 | 2,110,000 | 2,330 |
| 2006-11-02 | 227 | 228 | 226 | 227 | 288,000 | 2,270 |
| 2006-11-01 | 228 | 229 | 227 | 227 | 469,000 | 2,270 |
| 2006-10-31 | 232 | 233 | 228 | 228 | 876,000 | 2,280 |
| 2006-10-30 | 234 | 242 | 231 | 231 | 3,920,000 | 2,310 |
| 2006-10-27 | 231 | 234 | 229 | 233 | 1,346,000 | 2,330 |
| 2006-10-26 | 229 | 232 | 228 | 229 | 786,000 | 2,290 |
| 2006-10-25 | 231 | 232 | 228 | 228 | 363,000 | 2,280 |
| 2006-10-24 | 234 | 234 | 229 | 229 | 556,000 | 2,290 |
| 2006-10-23 | 230 | 235 | 230 | 233 | 671,000 | 2,330 |
| 2006-10-20 | 233 | 234 | 230 | 230 | 522,000 | 2,300 |
| 2006-10-19 | 236 | 238 | 232 | 233 | 969,000 | 2,330 |
| 2006-10-18 | 230 | 238 | 230 | 237 | 2,840,000 | 2,370 |
| 2006-10-17 | 232 | 234 | 229 | 232 | 1,413,000 | 2,320 |
| 2006-10-16 | 223 | 234 | 223 | 234 | 2,204,000 | 2,340 |
| 2006-10-13 | 224 | 224 | 221 | 223 | 631,000 | 2,230 |
| 2006-10-12 | 225 | 226 | 220 | 222 | 799,000 | 2,220 |
| 2006-10-11 | 224 | 230 | 222 | 223 | 2,163,000 | 2,230 |
| 2006-10-10 | 227 | 230 | 222 | 223 | 1,380,000 | 2,230 |
| 2006-10-06 | 236 | 246 | 231 | 232 | 5,996,000 | 2,320 |
| 2006-10-05 | 235 | 237 | 228 | 234 | 1,632,000 | 2,340 |
| 2006-10-04 | 231 | 238 | 229 | 232 | 3,014,000 | 2,320 |
| 2006-10-03 | 224 | 233 | 224 | 229 | 2,511,000 | 2,290 |
| 2006-10-02 | 220 | 229 | 220 | 225 | 1,315,000 | 2,250 |
| 2006-09-29 | 222 | 222 | 218 | 218 | 276,000 | 2,180 |
| 2006-09-28 | 220 | 222 | 219 | 220 | 467,000 | 2,200 |
| 2006-09-27 | 216 | 218 | 213 | 218 | 387,000 | 2,180 |
| 2006-09-26 | 216 | 217 | 214 | 215 | 362,000 | 2,150 |
| 2006-09-25 | 224 | 224 | 217 | 220 | 421,000 | 2,200 |
| 2006-09-22 | 227 | 229 | 224 | 225 | 363,000 | 2,250 |
| 2006-09-21 | 226 | 233 | 226 | 227 | 950,000 | 2,270 |
| 2006-09-20 | 225 | 229 | 223 | 227 | 549,000 | 2,270 |
| 2006-09-19 | 230 | 231 | 225 | 225 | 404,000 | 2,250 |
| 2006-09-15 | 223 | 227 | 221 | 227 | 480,000 | 2,270 |
| 2006-09-14 | 222 | 225 | 222 | 224 | 399,000 | 2,240 |
| 2006-09-13 | 233 | 235 | 223 | 226 | 861,000 | 2,260 |
| 2006-09-12 | 237 | 238 | 227 | 232 | 1,253,000 | 2,320 |
| 2006-09-11 | 235 | 247 | 234 | 235 | 3,680,000 | 2,350 |
| 2006-09-08 | 238 | 239 | 233 | 233 | 1,638,000 | 2,330 |
| 2006-09-07 | 232 | 240 | 230 | 237 | 2,855,000 | 2,370 |
| 2006-09-06 | 234 | 241 | 230 | 235 | 4,098,000 | 2,350 |
| 2006-09-05 | 221 | 236 | 221 | 234 | 7,889,000 | 2,340 |
| 2006-09-04 | 217 | 219 | 216 | 219 | 243,000 | 2,190 |
| 2006-09-01 | 216 | 217 | 215 | 215 | 122,000 | 2,150 |
| 2006-08-31 | 215 | 218 | 215 | 217 | 328,000 | 2,170 |
| 2006-08-30 | 214 | 215 | 213 | 215 | 151,000 | 2,150 |
| 2006-08-29 | 214 | 215 | 212 | 213 | 154,000 | 2,130 |
| 2006-08-28 | 217 | 217 | 213 | 213 | 208,000 | 2,130 |
| 2006-08-25 | 214 | 221 | 214 | 216 | 473,000 | 2,160 |
| 2006-08-24 | 219 | 219 | 214 | 215 | 308,000 | 2,150 |
| 2006-08-23 | 220 | 222 | 219 | 219 | 230,000 | 2,190 |
| 2006-08-22 | 216 | 222 | 216 | 221 | 515,000 | 2,210 |
| 2006-08-21 | 219 | 219 | 217 | 217 | 184,000 | 2,170 |
| 2006-08-18 | 217 | 217 | 215 | 217 | 149,000 | 2,170 |
| 2006-08-17 | 217 | 220 | 215 | 216 | 494,000 | 2,160 |
| 2006-08-16 | 215 | 217 | 214 | 216 | 385,000 | 2,160 |
| 2006-08-15 | 215 | 217 | 213 | 213 | 308,000 | 2,130 |
| 2006-08-14 | 213 | 215 | 210 | 215 | 390,000 | 2,150 |
| 2006-08-11 | 206 | 210 | 206 | 210 | 352,000 | 2,100 |
| 2006-08-10 | 206 | 207 | 204 | 206 | 161,000 | 2,060 |
| 2006-08-09 | 204 | 208 | 202 | 207 | 325,000 | 2,070 |
| 2006-08-08 | 203 | 205 | 202 | 203 | 215,000 | 2,030 |
| 2006-08-07 | 203 | 205 | 200 | 202 | 667,000 | 2,020 |
| 2006-08-04 | 212 | 212 | 206 | 207 | 527,000 | 2,070 |
| 2006-08-03 | 213 | 217 | 211 | 211 | 1,188,000 | 2,110 |
| 2006-08-02 | 209 | 213 | 207 | 213 | 629,000 | 2,130 |
| 2006-08-01 | 205 | 210 | 204 | 209 | 507,000 | 2,090 |
| 2006-07-31 | 205 | 207 | 203 | 204 | 370,000 | 2,040 |
| 2006-07-28 | 200 | 205 | 200 | 203 | 307,000 | 2,030 |
| 2006-07-27 | 201 | 202 | 199 | 202 | 452,000 | 2,020 |
| 2006-07-26 | 203 | 203 | 200 | 200 | 144,000 | 2,000 |
| 2006-07-25 | 204 | 204 | 200 | 202 | 265,000 | 2,020 |
| 2006-07-24 | 200 | 201 | 199 | 200 | 248,000 | 2,000 |
| 2006-07-21 | 203 | 203 | 200 | 201 | 208,000 | 2,010 |
| 2006-07-20 | 204 | 206 | 202 | 205 | 391,000 | 2,050 |
| 2006-07-19 | 200 | 203 | 198 | 198 | 552,000 | 1,980 |
| 2006-07-18 | 208 | 208 | 198 | 199 | 664,000 | 1,990 |
| 2006-07-14 | 210 | 212 | 210 | 211 | 258,000 | 2,110 |
| 2006-07-13 | 214 | 215 | 211 | 212 | 367,000 | 2,120 |
| 2006-07-12 | 220 | 220 | 213 | 213 | 402,000 | 2,130 |
| 2006-07-11 | 220 | 226 | 217 | 220 | 840,000 | 2,200 |
| 2006-07-10 | 217 | 220 | 213 | 219 | 695,000 | 2,190 |
| 2006-07-07 | 222 | 223 | 219 | 220 | 379,000 | 2,200 |
| 2006-07-06 | 224 | 224 | 219 | 220 | 629,000 | 2,200 |
| 2006-07-05 | 225 | 227 | 224 | 224 | 405,000 | 2,240 |
| 2006-07-04 | 223 | 231 | 222 | 228 | 2,798,000 | 2,280 |
| 2006-07-03 | 222 | 222 | 219 | 221 | 346,000 | 2,210 |
| 2006-06-30 | 225 | 225 | 220 | 221 | 720,000 | 2,210 |
| 2006-06-29 | 225 | 226 | 220 | 224 | 699,000 | 2,240 |
| 2006-06-28 | 217 | 228 | 217 | 222 | 2,284,000 | 2,220 |
| 2006-06-27 | 214 | 229 | 214 | 222 | 4,118,000 | 2,220 |
| 2006-06-26 | 214 | 214 | 212 | 213 | 340,000 | 2,130 |
| 2006-06-23 | 210 | 215 | 209 | 214 | 522,000 | 2,140 |
| 2006-06-22 | 214 | 214 | 210 | 213 | 596,000 | 2,130 |
| 2006-06-21 | 212 | 213 | 208 | 210 | 472,000 | 2,100 |
| 2006-06-20 | 214 | 215 | 210 | 212 | 371,000 | 2,120 |
| 2006-06-19 | 212 | 216 | 211 | 214 | 688,000 | 2,140 |
| 2006-06-16 | 213 | 214 | 210 | 211 | 1,801,000 | 2,110 |
| 2006-06-15 | 206 | 212 | 203 | 206 | 1,254,000 | 2,060 |
| 2006-06-14 | 199 | 204 | 198 | 202 | 595,000 | 2,020 |
| 2006-06-13 | 203 | 209 | 200 | 200 | 696,000 | 2,000 |
| 2006-06-12 | 197 | 205 | 197 | 205 | 716,000 | 2,050 |
| 2006-06-09 | 195 | 200 | 194 | 198 | 954,000 | 1,980 |
| 2006-06-08 | 200 | 202 | 196 | 197 | 905,000 | 1,970 |
| 2006-06-07 | 210 | 214 | 208 | 208 | 455,000 | 2,080 |
| 2006-06-06 | 210 | 214 | 210 | 211 | 419,000 | 2,110 |
| 2006-06-05 | 212 | 215 | 208 | 213 | 398,000 | 2,130 |
| 2006-06-02 | 215 | 219 | 199 | 212 | 1,118,000 | 2,120 |
| 2006-06-01 | 218 | 221 | 215 | 216 | 540,000 | 2,160 |
| 2006-05-31 | 220 | 221 | 215 | 215 | 665,000 | 2,150 |
| 2006-05-30 | 225 | 226 | 222 | 223 | 527,000 | 2,230 |
| 2006-05-29 | 231 | 231 | 227 | 227 | 371,000 | 2,270 |
| 2006-05-26 | 233 | 234 | 230 | 231 | 183,000 | 2,310 |
| 2006-05-25 | 234 | 235 | 231 | 233 | 217,000 | 2,330 |
| 2006-05-24 | 237 | 237 | 229 | 232 | 677,000 | 2,320 |
| 2006-05-23 | 237 | 238 | 232 | 235 | 466,000 | 2,350 |
| 2006-05-22 | 238 | 242 | 236 | 236 | 651,000 | 2,360 |
| 2006-05-19 | 234 | 239 | 230 | 237 | 1,198,000 | 2,370 |
| 2006-05-18 | 220 | 237 | 220 | 235 | 1,654,000 | 2,350 |
| 2006-05-17 | 232 | 234 | 228 | 231 | 758,000 | 2,310 |
| 2006-05-16 | 241 | 241 | 230 | 231 | 657,000 | 2,310 |
| 2006-05-15 | 238 | 240 | 236 | 240 | 596,000 | 2,400 |
| 2006-05-12 | 240 | 241 | 235 | 239 | 757,000 | 2,390 |
| 2006-05-11 | 243 | 245 | 240 | 240 | 844,000 | 2,400 |
| 2006-05-10 | 248 | 248 | 243 | 243 | 746,000 | 2,430 |
| 2006-05-09 | 251 | 251 | 248 | 248 | 366,000 | 2,480 |
| 2006-05-08 | 248 | 252 | 248 | 250 | 620,000 | 2,500 |
| 2006-05-02 | 247 | 248 | 246 | 247 | 402,000 | 2,470 |
| 2006-05-01 | 245 | 247 | 245 | 247 | 265,000 | 2,470 |
| 2006-04-28 | 248 | 250 | 246 | 246 | 535,000 | 2,460 |
| 2006-04-27 | 250 | 251 | 248 | 250 | 441,000 | 2,500 |
| 2006-04-26 | 248 | 250 | 247 | 249 | 271,000 | 2,490 |
| 2006-04-25 | 243 | 250 | 243 | 249 | 645,000 | 2,490 |
| 2006-04-24 | 251 | 252 | 245 | 245 | 1,070,000 | 2,450 |
| 2006-04-21 | 253 | 255 | 252 | 252 | 569,000 | 2,520 |
| 2006-04-20 | 255 | 257 | 252 | 253 | 629,000 | 2,530 |
| 2006-04-19 | 261 | 261 | 256 | 256 | 481,000 | 2,560 |
| 2006-04-18 | 255 | 260 | 255 | 260 | 359,000 | 2,600 |
| 2006-04-17 | 263 | 263 | 256 | 256 | 832,000 | 2,560 |
| 2006-04-14 | 263 | 264 | 262 | 263 | 404,000 | 2,630 |
| 2006-04-13 | 267 | 267 | 262 | 263 | 1,042,000 | 2,630 |
| 2006-04-12 | 269 | 270 | 264 | 266 | 2,692,000 | 2,660 |
| 2006-04-11 | 263 | 273 | 262 | 272 | 7,894,000 | 2,720 |
| 2006-04-10 | 257 | 261 | 256 | 261 | 1,616,000 | 2,610 |
| 2006-04-07 | 256 | 257 | 255 | 257 | 371,000 | 2,570 |
| 2006-04-06 | 255 | 257 | 255 | 256 | 468,000 | 2,560 |
| 2006-04-05 | 257 | 258 | 254 | 254 | 1,027,000 | 2,540 |
| 2006-04-04 | 257 | 257 | 255 | 256 | 605,000 | 2,560 |
| 2006-04-03 | 255 | 257 | 255 | 257 | 629,000 | 2,570 |
| 2006-03-31 | 258 | 258 | 255 | 255 | 413,000 | 2,550 |
| 2006-03-30 | 260 | 261 | 255 | 257 | 1,084,000 | 2,570 |
| 2006-03-29 | 255 | 258 | 254 | 257 | 1,188,000 | 2,570 |
| 2006-03-28 | 251 | 256 | 248 | 255 | 2,662,000 | 2,550 |
| 2006-03-27 | 258 | 260 | 253 | 254 | 2,548,000 | 2,540 |
| 2006-03-24 | 253 | 260 | 252 | 257 | 3,930,000 | 2,570 |
| 2006-03-23 | 271 | 273 | 268 | 268 | 1,098,000 | 2,680 |
| 2006-03-22 | 271 | 272 | 269 | 269 | 1,316,000 | 2,690 |
| 2006-03-20 | 269 | 273 | 268 | 271 | 1,181,000 | 2,710 |
| 2006-03-17 | 269 | 275 | 266 | 267 | 2,207,000 | 2,670 |
| 2006-03-16 | 275 | 276 | 266 | 268 | 3,896,000 | 2,680 |
| 2006-03-15 | 263 | 280 | 263 | 280 | 5,546,000 | 2,800 |
| 2006-03-14 | 267 | 267 | 261 | 262 | 996,000 | 2,620 |
| 2006-03-13 | 264 | 267 | 261 | 265 | 1,353,000 | 2,650 |
| 2006-03-10 | 258 | 263 | 257 | 261 | 1,900,000 | 2,610 |
| 2006-03-09 | 254 | 260 | 254 | 260 | 1,887,000 | 2,600 |
| 2006-03-08 | 254 | 256 | 252 | 253 | 897,000 | 2,530 |
| 2006-03-07 | 255 | 256 | 251 | 252 | 530,000 | 2,520 |
| 2006-03-06 | 252 | 256 | 252 | 256 | 605,000 | 2,560 |
| 2006-03-03 | 252 | 254 | 251 | 252 | 602,000 | 2,520 |
| 2006-03-02 | 260 | 262 | 255 | 256 | 745,000 | 2,560 |
| 2006-03-01 | 264 | 264 | 258 | 259 | 758,000 | 2,590 |
| 2006-02-28 | 266 | 267 | 262 | 264 | 545,000 | 2,640 |
| 2006-02-27 | 271 | 272 | 263 | 268 | 810,000 | 2,680 |
| 2006-02-24 | 270 | 271 | 266 | 271 | 490,000 | 2,710 |
| 2006-02-23 | 265 | 271 | 265 | 268 | 786,000 | 2,680 |
| 2006-02-22 | 258 | 266 | 257 | 263 | 825,000 | 2,630 |
| 2006-02-21 | 245 | 255 | 245 | 255 | 1,246,000 | 2,550 |
| 2006-02-20 | 250 | 253 | 237 | 245 | 1,524,000 | 2,450 |
| 2006-02-17 | 264 | 266 | 254 | 254 | 1,134,000 | 2,540 |
| 2006-02-16 | 266 | 266 | 262 | 262 | 645,000 | 2,620 |
| 2006-02-15 | 267 | 272 | 261 | 265 | 1,345,000 | 2,650 |
| 2006-02-14 | 265 | 270 | 250 | 263 | 2,474,000 | 2,630 |
| 2006-02-13 | 279 | 281 | 262 | 263 | 2,488,000 | 2,630 |
| 2006-02-10 | 286 | 290 | 275 | 282 | 4,782,000 | 2,820 |
| 2006-02-09 | 305 | 306 | 301 | 301 | 799,000 | 3,010 |
| 2006-02-08 | 308 | 310 | 302 | 302 | 1,372,000 | 3,020 |
| 2006-02-07 | 310 | 312 | 306 | 310 | 2,512,000 | 3,100 |
| 2006-02-06 | 303 | 311 | 302 | 309 | 3,394,000 | 3,090 |
| 2006-02-03 | 303 | 305 | 301 | 303 | 820,000 | 3,030 |
| 2006-02-02 | 303 | 306 | 302 | 304 | 1,483,000 | 3,040 |
| 2006-02-01 | 303 | 304 | 301 | 301 | 798,000 | 3,010 |
| 2006-01-31 | 304 | 306 | 302 | 304 | 1,146,000 | 3,040 |
| 2006-01-30 | 305 | 309 | 303 | 304 | 2,072,000 | 3,040 |
| 2006-01-27 | 300 | 305 | 299 | 302 | 2,255,000 | 3,020 |
| 2006-01-26 | 297 | 299 | 295 | 296 | 622,000 | 2,960 |
| 2006-01-25 | 295 | 302 | 295 | 296 | 1,226,000 | 2,960 |
| 2006-01-24 | 292 | 295 | 292 | 292 | 637,000 | 2,920 |
| 2006-01-23 | 292 | 294 | 286 | 288 | 1,054,000 | 2,880 |
| 2006-01-20 | 306 | 307 | 295 | 297 | 1,221,000 | 2,970 |
| 2006-01-19 | 281 | 303 | 281 | 302 | 1,811,000 | 3,020 |
| 2006-01-18 | 306 | 307 | 274 | 288 | 2,871,000 | 2,880 |
| 2006-01-17 | 316 | 324 | 306 | 308 | 3,361,000 | 3,080 |
| 2006-01-16 | 314 | 327 | 311 | 321 | 6,627,000 | 3,210 |
| 2006-01-13 | 313 | 314 | 311 | 311 | 659,000 | 3,110 |
| 2006-01-12 | 314 | 317 | 312 | 312 | 1,291,000 | 3,120 |
| 2006-01-11 | 314 | 315 | 308 | 312 | 1,112,000 | 3,120 |
| 2006-01-10 | 320 | 320 | 313 | 315 | 1,263,000 | 3,150 |
| 2006-01-06 | 314 | 321 | 312 | 318 | 3,397,000 | 3,180 |
| 2006-01-05 | 310 | 318 | 308 | 316 | 5,422,000 | 3,160 |
| 2006-01-04 | 307 | 307 | 303 | 305 | 439,000 | 3,050 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
