2211 (株)不二家 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 175 | 176 | 174 | 176 | 137,000 | 1,760 |
| 2007-12-27 | 174 | 176 | 174 | 175 | 214,000 | 1,750 |
| 2007-12-26 | 172 | 175 | 171 | 174 | 184,000 | 1,740 |
| 2007-12-25 | 170 | 172 | 170 | 172 | 450,000 | 1,720 |
| 2007-12-21 | 173 | 174 | 170 | 173 | 295,000 | 1,730 |
| 2007-12-20 | 179 | 179 | 173 | 174 | 355,000 | 1,740 |
| 2007-12-19 | 178 | 180 | 177 | 178 | 119,000 | 1,780 |
| 2007-12-18 | 175 | 180 | 175 | 179 | 242,000 | 1,790 |
| 2007-12-17 | 182 | 183 | 177 | 177 | 328,000 | 1,770 |
| 2007-12-14 | 188 | 189 | 182 | 182 | 501,000 | 1,820 |
| 2007-12-13 | 191 | 193 | 185 | 185 | 894,000 | 1,850 |
| 2007-12-12 | 185 | 188 | 182 | 188 | 882,000 | 1,880 |
| 2007-12-11 | 180 | 186 | 177 | 186 | 1,153,000 | 1,860 |
| 2007-12-10 | 174 | 177 | 174 | 177 | 437,000 | 1,770 |
| 2007-12-07 | 176 | 177 | 174 | 174 | 245,000 | 1,740 |
| 2007-12-06 | 175 | 176 | 174 | 176 | 190,000 | 1,760 |
| 2007-12-05 | 174 | 175 | 173 | 175 | 196,000 | 1,750 |
| 2007-12-04 | 176 | 176 | 174 | 174 | 213,000 | 1,740 |
| 2007-12-03 | 177 | 177 | 175 | 176 | 159,000 | 1,760 |
| 2007-11-30 | 177 | 177 | 174 | 174 | 278,000 | 1,740 |
| 2007-11-29 | 175 | 178 | 174 | 177 | 383,000 | 1,770 |
| 2007-11-28 | 173 | 174 | 171 | 174 | 137,000 | 1,740 |
| 2007-11-27 | 170 | 172 | 170 | 171 | 213,000 | 1,710 |
| 2007-11-26 | 170 | 171 | 170 | 171 | 146,000 | 1,710 |
| 2007-11-22 | 171 | 173 | 169 | 170 | 385,000 | 1,700 |
| 2007-11-21 | 174 | 174 | 172 | 172 | 151,000 | 1,720 |
| 2007-11-20 | 171 | 174 | 170 | 173 | 261,000 | 1,730 |
| 2007-11-19 | 172 | 174 | 172 | 173 | 133,000 | 1,730 |
| 2007-11-16 | 172 | 175 | 171 | 174 | 198,000 | 1,740 |
| 2007-11-15 | 173 | 175 | 171 | 175 | 441,000 | 1,750 |
| 2007-11-14 | 180 | 180 | 171 | 177 | 451,000 | 1,770 |
| 2007-11-13 | 177 | 179 | 174 | 178 | 273,000 | 1,780 |
| 2007-11-12 | 177 | 178 | 166 | 174 | 514,000 | 1,740 |
| 2007-11-09 | 182 | 184 | 180 | 180 | 252,000 | 1,800 |
| 2007-11-08 | 185 | 186 | 179 | 180 | 433,000 | 1,800 |
| 2007-11-07 | 190 | 191 | 187 | 188 | 159,000 | 1,880 |
| 2007-11-06 | 192 | 192 | 189 | 190 | 155,000 | 1,900 |
| 2007-11-05 | 191 | 193 | 191 | 192 | 106,000 | 1,920 |
| 2007-11-02 | 191 | 193 | 188 | 192 | 169,000 | 1,920 |
| 2007-11-01 | 192 | 194 | 191 | 194 | 262,000 | 1,940 |
| 2007-10-31 | 188 | 191 | 187 | 191 | 161,000 | 1,910 |
| 2007-10-30 | 189 | 189 | 187 | 188 | 172,000 | 1,880 |
| 2007-10-29 | 187 | 190 | 186 | 189 | 163,000 | 1,890 |
| 2007-10-26 | 185 | 187 | 183 | 187 | 124,000 | 1,870 |
| 2007-10-25 | 188 | 190 | 185 | 185 | 112,000 | 1,850 |
| 2007-10-24 | 190 | 190 | 186 | 188 | 181,000 | 1,880 |
| 2007-10-23 | 186 | 190 | 186 | 188 | 118,000 | 1,880 |
| 2007-10-22 | 185 | 187 | 177 | 185 | 233,000 | 1,850 |
| 2007-10-19 | 191 | 192 | 188 | 190 | 261,000 | 1,900 |
| 2007-10-18 | 192 | 193 | 190 | 191 | 210,000 | 1,910 |
| 2007-10-17 | 195 | 195 | 192 | 192 | 176,000 | 1,920 |
| 2007-10-16 | 198 | 198 | 195 | 195 | 219,000 | 1,950 |
| 2007-10-15 | 197 | 197 | 196 | 197 | 95,000 | 1,970 |
| 2007-10-12 | 199 | 199 | 196 | 196 | 308,000 | 1,960 |
| 2007-10-11 | 196 | 200 | 194 | 200 | 382,000 | 2,000 |
| 2007-10-10 | 197 | 201 | 193 | 194 | 599,000 | 1,940 |
| 2007-10-09 | 196 | 197 | 196 | 196 | 118,000 | 1,960 |
| 2007-10-05 | 197 | 198 | 195 | 196 | 286,000 | 1,960 |
| 2007-10-04 | 198 | 199 | 197 | 197 | 81,000 | 1,970 |
| 2007-10-03 | 198 | 200 | 197 | 199 | 233,000 | 1,990 |
| 2007-10-02 | 200 | 201 | 196 | 197 | 269,000 | 1,970 |
| 2007-10-01 | 198 | 199 | 198 | 198 | 84,000 | 1,980 |
| 2007-09-28 | 200 | 202 | 199 | 199 | 238,000 | 1,990 |
| 2007-09-27 | 200 | 203 | 200 | 202 | 230,000 | 2,020 |
| 2007-09-26 | 199 | 202 | 199 | 202 | 122,000 | 2,020 |
| 2007-09-25 | 200 | 202 | 199 | 201 | 125,000 | 2,010 |
| 2007-09-21 | 198 | 200 | 197 | 200 | 169,000 | 2,000 |
| 2007-09-20 | 198 | 199 | 198 | 199 | 81,000 | 1,990 |
| 2007-09-19 | 197 | 199 | 197 | 198 | 135,000 | 1,980 |
| 2007-09-18 | 198 | 198 | 195 | 196 | 172,000 | 1,960 |
| 2007-09-14 | 200 | 200 | 198 | 199 | 238,000 | 1,990 |
| 2007-09-13 | 198 | 200 | 198 | 199 | 118,000 | 1,990 |
| 2007-09-12 | 202 | 202 | 200 | 201 | 301,000 | 2,010 |
| 2007-09-11 | 200 | 200 | 198 | 200 | 132,000 | 2,000 |
| 2007-09-10 | 199 | 200 | 198 | 200 | 257,000 | 2,000 |
| 2007-09-07 | 198 | 204 | 198 | 201 | 352,000 | 2,010 |
| 2007-09-06 | 206 | 206 | 200 | 200 | 442,000 | 2,000 |
| 2007-09-05 | 209 | 210 | 207 | 207 | 143,000 | 2,070 |
| 2007-09-04 | 208 | 210 | 207 | 210 | 210,000 | 2,100 |
| 2007-09-03 | 210 | 210 | 207 | 208 | 71,000 | 2,080 |
| 2007-08-31 | 209 | 210 | 206 | 208 | 208,000 | 2,080 |
| 2007-08-30 | 210 | 210 | 207 | 209 | 85,000 | 2,090 |
| 2007-08-29 | 207 | 209 | 205 | 208 | 206,000 | 2,080 |
| 2007-08-28 | 208 | 211 | 207 | 207 | 202,000 | 2,070 |
| 2007-08-27 | 211 | 213 | 208 | 209 | 256,000 | 2,090 |
| 2007-08-24 | 212 | 215 | 210 | 211 | 206,000 | 2,110 |
| 2007-08-23 | 210 | 214 | 208 | 211 | 261,000 | 2,110 |
| 2007-08-22 | 207 | 209 | 206 | 208 | 108,000 | 2,080 |
| 2007-08-21 | 210 | 212 | 207 | 209 | 318,000 | 2,090 |
| 2007-08-20 | 215 | 217 | 210 | 210 | 302,000 | 2,100 |
| 2007-08-17 | 215 | 218 | 210 | 210 | 506,000 | 2,100 |
| 2007-08-16 | 220 | 222 | 212 | 215 | 491,000 | 2,150 |
| 2007-08-15 | 225 | 226 | 220 | 220 | 365,000 | 2,200 |
| 2007-08-14 | 233 | 234 | 226 | 230 | 187,000 | 2,300 |
| 2007-08-13 | 228 | 228 | 224 | 228 | 255,000 | 2,280 |
| 2007-08-10 | 227 | 230 | 222 | 230 | 336,000 | 2,300 |
| 2007-08-09 | 220 | 230 | 218 | 225 | 728,000 | 2,250 |
| 2007-08-08 | 222 | 227 | 220 | 221 | 467,000 | 2,210 |
| 2007-08-07 | 227 | 227 | 221 | 221 | 343,000 | 2,210 |
| 2007-08-06 | 222 | 223 | 219 | 220 | 231,000 | 2,200 |
| 2007-08-03 | 224 | 224 | 221 | 222 | 119,000 | 2,220 |
| 2007-08-02 | 228 | 229 | 223 | 225 | 276,000 | 2,250 |
| 2007-08-01 | 227 | 238 | 222 | 224 | 1,229,000 | 2,240 |
| 2007-07-31 | 227 | 227 | 221 | 222 | 225,000 | 2,220 |
| 2007-07-30 | 215 | 220 | 213 | 220 | 426,000 | 2,200 |
| 2007-07-27 | 220 | 220 | 215 | 217 | 560,000 | 2,170 |
| 2007-07-26 | 222 | 224 | 220 | 220 | 322,000 | 2,200 |
| 2007-07-25 | 228 | 228 | 224 | 224 | 311,000 | 2,240 |
| 2007-07-24 | 231 | 231 | 228 | 228 | 207,000 | 2,280 |
| 2007-07-23 | 232 | 233 | 227 | 228 | 571,000 | 2,280 |
| 2007-07-20 | 240 | 242 | 233 | 234 | 518,000 | 2,340 |
| 2007-07-19 | 244 | 244 | 240 | 240 | 352,000 | 2,400 |
| 2007-07-18 | 242 | 244 | 241 | 242 | 266,000 | 2,420 |
| 2007-07-17 | 243 | 243 | 241 | 242 | 259,000 | 2,420 |
| 2007-07-13 | 248 | 248 | 242 | 243 | 330,000 | 2,430 |
| 2007-07-12 | 249 | 249 | 242 | 243 | 362,000 | 2,430 |
| 2007-07-11 | 249 | 253 | 246 | 248 | 1,419,000 | 2,480 |
| 2007-07-10 | 245 | 247 | 242 | 247 | 771,000 | 2,470 |
| 2007-07-09 | 244 | 244 | 242 | 243 | 281,000 | 2,430 |
| 2007-07-06 | 243 | 244 | 241 | 244 | 249,000 | 2,440 |
| 2007-07-05 | 244 | 245 | 243 | 244 | 200,000 | 2,440 |
| 2007-07-04 | 246 | 246 | 242 | 243 | 516,000 | 2,430 |
| 2007-07-03 | 248 | 248 | 244 | 246 | 263,000 | 2,460 |
| 2007-07-02 | 247 | 249 | 247 | 247 | 211,000 | 2,470 |
| 2007-06-29 | 248 | 249 | 247 | 248 | 205,000 | 2,480 |
| 2007-06-28 | 245 | 247 | 244 | 246 | 227,000 | 2,460 |
| 2007-06-27 | 245 | 246 | 242 | 242 | 316,000 | 2,420 |
| 2007-06-26 | 244 | 247 | 243 | 245 | 235,000 | 2,450 |
| 2007-06-25 | 248 | 249 | 244 | 244 | 377,000 | 2,440 |
| 2007-06-22 | 248 | 250 | 246 | 247 | 330,000 | 2,470 |
| 2007-06-21 | 248 | 251 | 246 | 250 | 239,000 | 2,500 |
| 2007-06-20 | 250 | 252 | 249 | 249 | 368,000 | 2,490 |
| 2007-06-19 | 253 | 253 | 250 | 251 | 351,000 | 2,510 |
| 2007-06-18 | 256 | 256 | 252 | 253 | 368,000 | 2,530 |
| 2007-06-15 | 253 | 254 | 251 | 254 | 485,000 | 2,540 |
| 2007-06-14 | 250 | 251 | 247 | 249 | 557,000 | 2,490 |
| 2007-06-13 | 240 | 249 | 240 | 249 | 812,000 | 2,490 |
| 2007-06-12 | 245 | 247 | 240 | 242 | 503,000 | 2,420 |
| 2007-06-11 | 250 | 252 | 245 | 246 | 552,000 | 2,460 |
| 2007-06-08 | 251 | 252 | 248 | 251 | 846,000 | 2,510 |
| 2007-06-07 | 252 | 256 | 251 | 252 | 1,251,000 | 2,520 |
| 2007-06-06 | 253 | 259 | 252 | 256 | 1,460,000 | 2,560 |
| 2007-06-05 | 255 | 256 | 251 | 254 | 1,465,000 | 2,540 |
| 2007-06-04 | 260 | 261 | 252 | 257 | 4,823,000 | 2,570 |
| 2007-06-01 | 239 | 283 | 239 | 262 | 20,601,000 | 2,620 |
| 2007-05-31 | 232 | 233 | 229 | 229 | 772,000 | 2,290 |
| 2007-05-30 | 237 | 239 | 235 | 235 | 527,000 | 2,350 |
| 2007-05-29 | 234 | 238 | 233 | 238 | 480,000 | 2,380 |
| 2007-05-28 | 236 | 238 | 231 | 236 | 464,000 | 2,360 |
| 2007-05-25 | 227 | 232 | 221 | 232 | 2,125,000 | 2,320 |
| 2007-05-24 | 240 | 241 | 236 | 237 | 727,000 | 2,370 |
| 2007-05-23 | 237 | 243 | 236 | 243 | 1,086,000 | 2,430 |
| 2007-05-22 | 230 | 231 | 225 | 229 | 563,000 | 2,290 |
| 2007-05-21 | 215 | 235 | 215 | 231 | 1,165,000 | 2,310 |
| 2007-05-18 | 223 | 223 | 211 | 216 | 823,000 | 2,160 |
| 2007-05-17 | 226 | 227 | 220 | 221 | 624,000 | 2,210 |
| 2007-05-16 | 233 | 233 | 220 | 226 | 740,000 | 2,260 |
| 2007-05-15 | 239 | 240 | 231 | 233 | 552,000 | 2,330 |
| 2007-05-14 | 243 | 244 | 239 | 240 | 474,000 | 2,400 |
| 2007-05-11 | 240 | 242 | 239 | 242 | 498,000 | 2,420 |
| 2007-05-10 | 245 | 245 | 240 | 240 | 717,000 | 2,400 |
| 2007-05-09 | 249 | 249 | 242 | 246 | 1,088,000 | 2,460 |
| 2007-05-08 | 252 | 253 | 250 | 251 | 777,000 | 2,510 |
| 2007-05-07 | 254 | 255 | 251 | 252 | 690,000 | 2,520 |
| 2007-05-02 | 255 | 255 | 251 | 253 | 747,000 | 2,530 |
| 2007-05-01 | 254 | 257 | 251 | 251 | 550,000 | 2,510 |
| 2007-04-27 | 257 | 257 | 254 | 256 | 617,000 | 2,560 |
| 2007-04-26 | 259 | 259 | 255 | 257 | 640,000 | 2,570 |
| 2007-04-25 | 258 | 260 | 256 | 257 | 719,000 | 2,570 |
| 2007-04-24 | 257 | 264 | 253 | 259 | 2,499,000 | 2,590 |
| 2007-04-23 | 271 | 272 | 268 | 272 | 1,200,000 | 2,720 |
| 2007-04-20 | 272 | 274 | 267 | 267 | 1,035,000 | 2,670 |
| 2007-04-19 | 271 | 275 | 268 | 272 | 2,364,000 | 2,720 |
| 2007-04-18 | 264 | 277 | 263 | 275 | 5,570,000 | 2,750 |
| 2007-04-17 | 263 | 264 | 259 | 260 | 815,000 | 2,600 |
| 2007-04-16 | 265 | 265 | 261 | 261 | 592,000 | 2,610 |
| 2007-04-13 | 267 | 267 | 261 | 262 | 1,267,000 | 2,620 |
| 2007-04-12 | 258 | 264 | 256 | 263 | 2,043,000 | 2,630 |
| 2007-04-11 | 255 | 258 | 253 | 255 | 1,005,000 | 2,550 |
| 2007-04-10 | 255 | 255 | 251 | 253 | 740,000 | 2,530 |
| 2007-04-09 | 257 | 259 | 255 | 256 | 529,000 | 2,560 |
| 2007-04-06 | 258 | 262 | 255 | 257 | 1,535,000 | 2,570 |
| 2007-04-05 | 247 | 261 | 247 | 258 | 2,500,000 | 2,580 |
| 2007-04-04 | 252 | 254 | 247 | 248 | 1,616,000 | 2,480 |
| 2007-04-03 | 256 | 256 | 250 | 252 | 1,315,000 | 2,520 |
| 2007-04-02 | 260 | 263 | 251 | 255 | 1,658,000 | 2,550 |
| 2007-03-30 | 272 | 272 | 263 | 264 | 1,260,000 | 2,640 |
| 2007-03-29 | 273 | 273 | 262 | 267 | 2,098,000 | 2,670 |
| 2007-03-28 | 280 | 280 | 275 | 277 | 612,000 | 2,770 |
| 2007-03-27 | 287 | 287 | 278 | 280 | 1,988,000 | 2,800 |
| 2007-03-26 | 294 | 295 | 286 | 288 | 3,034,000 | 2,880 |
| 2007-03-23 | 280 | 283 | 274 | 274 | 1,839,000 | 2,740 |
| 2007-03-22 | 270 | 276 | 270 | 275 | 1,424,000 | 2,750 |
| 2007-03-20 | 271 | 273 | 266 | 267 | 1,538,000 | 2,670 |
| 2007-03-19 | 276 | 280 | 271 | 272 | 1,310,000 | 2,720 |
| 2007-03-16 | 287 | 287 | 276 | 278 | 1,136,000 | 2,780 |
| 2007-03-15 | 286 | 290 | 281 | 285 | 1,848,000 | 2,850 |
| 2007-03-14 | 280 | 284 | 276 | 283 | 2,397,000 | 2,830 |
| 2007-03-13 | 291 | 305 | 291 | 294 | 3,692,000 | 2,940 |
| 2007-03-12 | 286 | 289 | 282 | 286 | 3,087,000 | 2,860 |
| 2007-03-09 | 296 | 296 | 286 | 291 | 2,605,000 | 2,910 |
| 2007-03-08 | 307 | 307 | 287 | 295 | 4,721,000 | 2,950 |
| 2007-03-07 | 300 | 314 | 297 | 307 | 8,053,000 | 3,070 |
| 2007-03-06 | 270 | 321 | 266 | 290 | 15,253,000 | 2,900 |
| 2007-03-05 | 264 | 264 | 252 | 254 | 2,636,000 | 2,540 |
| 2007-03-02 | 260 | 271 | 258 | 264 | 6,293,000 | 2,640 |
| 2007-03-01 | 256 | 262 | 255 | 256 | 3,132,000 | 2,560 |
| 2007-02-28 | 236 | 252 | 236 | 250 | 1,982,000 | 2,500 |
| 2007-02-27 | 259 | 259 | 253 | 256 | 1,937,000 | 2,560 |
| 2007-02-26 | 255 | 259 | 253 | 259 | 3,051,000 | 2,590 |
| 2007-02-23 | 250 | 252 | 245 | 249 | 2,064,000 | 2,490 |
| 2007-02-22 | 252 | 255 | 250 | 251 | 3,158,000 | 2,510 |
| 2007-02-21 | 249 | 259 | 245 | 245 | 12,542,000 | 2,450 |
| 2007-02-20 | 222 | 226 | 221 | 224 | 4,354,000 | 2,240 |
| 2007-02-19 | 219 | 220 | 218 | 220 | 2,033,000 | 2,200 |
| 2007-02-16 | 215 | 216 | 214 | 216 | 567,000 | 2,160 |
| 2007-02-15 | 212 | 214 | 212 | 214 | 886,000 | 2,140 |
| 2007-02-14 | 215 | 215 | 212 | 212 | 814,000 | 2,120 |
| 2007-02-13 | 213 | 217 | 211 | 212 | 1,521,000 | 2,120 |
| 2007-02-09 | 217 | 217 | 213 | 214 | 881,000 | 2,140 |
| 2007-02-08 | 218 | 219 | 217 | 217 | 784,000 | 2,170 |
| 2007-02-07 | 219 | 219 | 217 | 218 | 927,000 | 2,180 |
| 2007-02-06 | 218 | 221 | 218 | 218 | 2,408,000 | 2,180 |
| 2007-02-05 | 219 | 220 | 216 | 218 | 1,924,000 | 2,180 |
| 2007-02-02 | 218 | 222 | 217 | 219 | 8,726,000 | 2,190 |
| 2007-02-01 | 215 | 215 | 212 | 213 | 1,609,000 | 2,130 |
| 2007-01-31 | 217 | 218 | 211 | 212 | 2,909,000 | 2,120 |
| 2007-01-30 | 209 | 212 | 206 | 212 | 2,869,000 | 2,120 |
| 2007-01-29 | 208 | 210 | 205 | 207 | 1,272,000 | 2,070 |
| 2007-01-26 | 205 | 210 | 203 | 210 | 1,956,000 | 2,100 |
| 2007-01-25 | 215 | 216 | 210 | 210 | 2,968,000 | 2,100 |
| 2007-01-24 | 218 | 219 | 215 | 217 | 3,818,000 | 2,170 |
| 2007-01-23 | 214 | 220 | 212 | 220 | 9,611,000 | 2,200 |
| 2007-01-22 | 211 | 216 | 208 | 209 | 12,521,000 | 2,090 |
| 2007-01-19 | 200 | 201 | 199 | 199 | 2,858,000 | 1,990 |
| 2007-01-18 | 200 | 202 | 198 | 200 | 5,940,000 | 2,000 |
| 2007-01-17 | 199 | 204 | 196 | 201 | 7,898,000 | 2,010 |
| 2007-01-16 | 192 | 205 | 192 | 199 | 18,044,000 | 1,990 |
| 2007-01-15 | 193 | 195 | 190 | 192 | 10,411,000 | 1,920 |
| 2007-01-12 | 191 | 204 | 189 | 198 | 22,162,000 | 1,980 |
| 2007-01-11 | 213 | 220 | 207 | 211 | 23,044,000 | 2,110 |
| 2007-01-10 | 236 | 236 | 231 | 233 | 454,000 | 2,330 |
| 2007-01-09 | 232 | 237 | 231 | 236 | 622,000 | 2,360 |
| 2007-01-05 | 235 | 235 | 231 | 231 | 305,000 | 2,310 |
| 2007-01-04 | 234 | 234 | 232 | 234 | 127,000 | 2,340 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
