2211 (株)不二家 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 118 | 120 | 116 | 120 | 55,000 | 1,200 |
| 2008-12-29 | 115 | 118 | 115 | 118 | 141,000 | 1,180 |
| 2008-12-26 | 115 | 116 | 114 | 116 | 91,000 | 1,160 |
| 2008-12-25 | 118 | 118 | 115 | 115 | 136,000 | 1,150 |
| 2008-12-24 | 119 | 119 | 113 | 117 | 464,000 | 1,170 |
| 2008-12-22 | 121 | 122 | 120 | 122 | 142,000 | 1,220 |
| 2008-12-19 | 122 | 122 | 121 | 121 | 76,000 | 1,210 |
| 2008-12-18 | 123 | 123 | 121 | 121 | 105,000 | 1,210 |
| 2008-12-17 | 124 | 124 | 122 | 123 | 90,000 | 1,230 |
| 2008-12-16 | 121 | 124 | 121 | 124 | 119,000 | 1,240 |
| 2008-12-15 | 123 | 123 | 121 | 123 | 193,000 | 1,230 |
| 2008-12-12 | 122 | 123 | 119 | 119 | 259,000 | 1,190 |
| 2008-12-11 | 120 | 122 | 120 | 122 | 157,000 | 1,220 |
| 2008-12-10 | 121 | 123 | 121 | 123 | 140,000 | 1,230 |
| 2008-12-09 | 122 | 123 | 121 | 122 | 163,000 | 1,220 |
| 2008-12-08 | 122 | 122 | 120 | 121 | 104,000 | 1,210 |
| 2008-12-05 | 119 | 121 | 119 | 120 | 154,000 | 1,200 |
| 2008-12-04 | 122 | 123 | 118 | 118 | 163,000 | 1,180 |
| 2008-12-03 | 122 | 123 | 120 | 121 | 132,000 | 1,210 |
| 2008-12-02 | 123 | 125 | 120 | 122 | 144,000 | 1,220 |
| 2008-12-01 | 126 | 126 | 123 | 124 | 114,000 | 1,240 |
| 2008-11-28 | 126 | 127 | 122 | 125 | 172,000 | 1,250 |
| 2008-11-27 | 126 | 128 | 125 | 126 | 83,000 | 1,260 |
| 2008-11-26 | 126 | 128 | 126 | 127 | 153,000 | 1,270 |
| 2008-11-25 | 132 | 132 | 126 | 130 | 202,000 | 1,300 |
| 2008-11-21 | 121 | 128 | 120 | 128 | 278,000 | 1,280 |
| 2008-11-20 | 128 | 128 | 123 | 123 | 176,000 | 1,230 |
| 2008-11-19 | 131 | 131 | 128 | 129 | 222,000 | 1,290 |
| 2008-11-18 | 136 | 136 | 131 | 132 | 308,000 | 1,320 |
| 2008-11-17 | 136 | 140 | 134 | 137 | 470,000 | 1,370 |
| 2008-11-14 | 138 | 142 | 133 | 137 | 535,000 | 1,370 |
| 2008-11-13 | 137 | 137 | 133 | 134 | 397,000 | 1,340 |
| 2008-11-12 | 136 | 139 | 136 | 138 | 428,000 | 1,380 |
| 2008-11-11 | 136 | 144 | 132 | 141 | 1,172,000 | 1,410 |
| 2008-11-10 | 141 | 146 | 134 | 138 | 2,910,000 | 1,380 |
| 2008-11-07 | 164 | 164 | 150 | 151 | 6,629,000 | 1,510 |
| 2008-11-06 | 125 | 126 | 123 | 124 | 169,000 | 1,240 |
| 2008-11-05 | 123 | 126 | 122 | 126 | 277,000 | 1,260 |
| 2008-11-04 | 122 | 123 | 119 | 121 | 249,000 | 1,210 |
| 2008-10-31 | 121 | 124 | 119 | 120 | 376,000 | 1,200 |
| 2008-10-30 | 122 | 123 | 117 | 123 | 320,000 | 1,230 |
| 2008-10-29 | 120 | 121 | 118 | 121 | 295,000 | 1,210 |
| 2008-10-28 | 111 | 119 | 110 | 119 | 315,000 | 1,190 |
| 2008-10-27 | 115 | 116 | 111 | 115 | 282,000 | 1,150 |
| 2008-10-24 | 120 | 120 | 116 | 118 | 290,000 | 1,180 |
| 2008-10-23 | 117 | 119 | 114 | 119 | 185,000 | 1,190 |
| 2008-10-22 | 118 | 121 | 117 | 117 | 375,000 | 1,170 |
| 2008-10-21 | 120 | 120 | 116 | 120 | 255,000 | 1,200 |
| 2008-10-20 | 113 | 119 | 112 | 119 | 191,000 | 1,190 |
| 2008-10-17 | 114 | 115 | 112 | 114 | 184,000 | 1,140 |
| 2008-10-16 | 105 | 115 | 105 | 110 | 212,000 | 1,100 |
| 2008-10-15 | 116 | 116 | 110 | 115 | 215,000 | 1,150 |
| 2008-10-14 | 119 | 119 | 106 | 113 | 279,000 | 1,130 |
| 2008-10-10 | 95 | 95 | 92 | 94 | 377,000 | 940 |
| 2008-10-09 | 91 | 100 | 91 | 97 | 264,000 | 970 |
| 2008-10-08 | 93 | 97 | 92 | 93 | 281,000 | 930 |
| 2008-10-07 | 90 | 100 | 88 | 97 | 404,000 | 970 |
| 2008-10-06 | 115 | 115 | 105 | 107 | 237,000 | 1,070 |
| 2008-10-03 | 118 | 119 | 115 | 116 | 192,000 | 1,160 |
| 2008-10-02 | 122 | 122 | 118 | 118 | 148,000 | 1,180 |
| 2008-10-01 | 122 | 122 | 120 | 122 | 99,000 | 1,220 |
| 2008-09-30 | 119 | 121 | 118 | 121 | 186,000 | 1,210 |
| 2008-09-29 | 121 | 122 | 121 | 121 | 91,000 | 1,210 |
| 2008-09-26 | 121 | 122 | 118 | 119 | 182,000 | 1,190 |
| 2008-09-25 | 123 | 123 | 120 | 121 | 135,000 | 1,210 |
| 2008-09-24 | 122 | 123 | 120 | 123 | 182,000 | 1,230 |
| 2008-09-22 | 122 | 124 | 121 | 123 | 216,000 | 1,230 |
| 2008-09-19 | 118 | 120 | 118 | 120 | 212,000 | 1,200 |
| 2008-09-18 | 116 | 120 | 115 | 117 | 296,000 | 1,170 |
| 2008-09-17 | 117 | 118 | 115 | 117 | 117,000 | 1,170 |
| 2008-09-16 | 116 | 118 | 115 | 116 | 181,000 | 1,160 |
| 2008-09-12 | 124 | 124 | 119 | 121 | 263,000 | 1,210 |
| 2008-09-11 | 120 | 120 | 116 | 118 | 174,000 | 1,180 |
| 2008-09-10 | 115 | 121 | 115 | 121 | 174,000 | 1,210 |
| 2008-09-09 | 121 | 121 | 116 | 116 | 168,000 | 1,160 |
| 2008-09-08 | 120 | 123 | 120 | 121 | 142,000 | 1,210 |
| 2008-09-05 | 121 | 121 | 114 | 119 | 299,000 | 1,190 |
| 2008-09-04 | 125 | 125 | 122 | 122 | 170,000 | 1,220 |
| 2008-09-03 | 125 | 127 | 125 | 125 | 94,000 | 1,250 |
| 2008-09-02 | 128 | 129 | 125 | 125 | 111,000 | 1,250 |
| 2008-09-01 | 128 | 130 | 128 | 128 | 147,000 | 1,280 |
| 2008-08-29 | 128 | 133 | 128 | 133 | 230,000 | 1,330 |
| 2008-08-28 | 130 | 131 | 127 | 128 | 119,000 | 1,280 |
| 2008-08-27 | 131 | 132 | 130 | 130 | 130,000 | 1,300 |
| 2008-08-26 | 132 | 132 | 131 | 131 | 60,000 | 1,310 |
| 2008-08-25 | 133 | 135 | 133 | 134 | 112,000 | 1,340 |
| 2008-08-22 | 135 | 135 | 131 | 133 | 172,000 | 1,330 |
| 2008-08-21 | 136 | 136 | 135 | 135 | 43,000 | 1,350 |
| 2008-08-20 | 135 | 137 | 135 | 136 | 97,000 | 1,360 |
| 2008-08-19 | 136 | 137 | 135 | 135 | 105,000 | 1,350 |
| 2008-08-18 | 139 | 139 | 137 | 138 | 160,000 | 1,380 |
| 2008-08-15 | 136 | 136 | 134 | 136 | 185,000 | 1,360 |
| 2008-08-14 | 136 | 138 | 135 | 136 | 174,000 | 1,360 |
| 2008-08-13 | 138 | 139 | 138 | 138 | 120,000 | 1,380 |
| 2008-08-12 | 140 | 140 | 139 | 139 | 59,000 | 1,390 |
| 2008-08-11 | 139 | 141 | 139 | 139 | 129,000 | 1,390 |
| 2008-08-08 | 138 | 140 | 138 | 140 | 93,000 | 1,400 |
| 2008-08-07 | 143 | 146 | 136 | 138 | 793,000 | 1,380 |
| 2008-08-06 | 140 | 142 | 138 | 142 | 275,000 | 1,420 |
| 2008-08-05 | 139 | 140 | 138 | 140 | 80,000 | 1,400 |
| 2008-08-04 | 138 | 141 | 138 | 138 | 158,000 | 1,380 |
| 2008-08-01 | 140 | 141 | 138 | 138 | 110,000 | 1,380 |
| 2008-07-31 | 141 | 141 | 139 | 141 | 149,000 | 1,410 |
| 2008-07-30 | 139 | 141 | 139 | 141 | 127,000 | 1,410 |
| 2008-07-29 | 139 | 139 | 138 | 138 | 89,000 | 1,380 |
| 2008-07-28 | 140 | 140 | 139 | 139 | 67,000 | 1,390 |
| 2008-07-25 | 140 | 141 | 139 | 139 | 131,000 | 1,390 |
| 2008-07-24 | 140 | 141 | 139 | 141 | 167,000 | 1,410 |
| 2008-07-23 | 139 | 141 | 139 | 141 | 93,000 | 1,410 |
| 2008-07-22 | 140 | 141 | 138 | 139 | 131,000 | 1,390 |
| 2008-07-18 | 140 | 141 | 139 | 140 | 109,000 | 1,400 |
| 2008-07-17 | 140 | 140 | 139 | 139 | 68,000 | 1,390 |
| 2008-07-16 | 140 | 142 | 139 | 139 | 77,000 | 1,390 |
| 2008-07-15 | 141 | 142 | 139 | 141 | 221,000 | 1,410 |
| 2008-07-14 | 138 | 141 | 138 | 140 | 238,000 | 1,400 |
| 2008-07-11 | 140 | 140 | 139 | 139 | 175,000 | 1,390 |
| 2008-07-10 | 142 | 142 | 140 | 140 | 104,000 | 1,400 |
| 2008-07-09 | 142 | 143 | 141 | 142 | 92,000 | 1,420 |
| 2008-07-08 | 143 | 143 | 142 | 142 | 99,000 | 1,420 |
| 2008-07-07 | 143 | 144 | 142 | 143 | 89,000 | 1,430 |
| 2008-07-04 | 143 | 144 | 143 | 144 | 75,000 | 1,440 |
| 2008-07-03 | 143 | 144 | 142 | 143 | 106,000 | 1,430 |
| 2008-07-02 | 145 | 145 | 143 | 143 | 267,000 | 1,430 |
| 2008-07-01 | 145 | 148 | 144 | 148 | 317,000 | 1,480 |
| 2008-06-30 | 145 | 145 | 144 | 144 | 80,000 | 1,440 |
| 2008-06-27 | 145 | 146 | 144 | 144 | 246,000 | 1,440 |
| 2008-06-26 | 147 | 147 | 145 | 145 | 246,000 | 1,450 |
| 2008-06-25 | 147 | 149 | 146 | 148 | 363,000 | 1,480 |
| 2008-06-24 | 146 | 147 | 146 | 146 | 134,000 | 1,460 |
| 2008-06-23 | 147 | 147 | 146 | 146 | 97,000 | 1,460 |
| 2008-06-20 | 148 | 148 | 146 | 148 | 283,000 | 1,480 |
| 2008-06-19 | 148 | 149 | 147 | 147 | 145,000 | 1,470 |
| 2008-06-18 | 147 | 149 | 147 | 149 | 161,000 | 1,490 |
| 2008-06-17 | 147 | 149 | 147 | 147 | 172,000 | 1,470 |
| 2008-06-16 | 147 | 148 | 147 | 147 | 92,000 | 1,470 |
| 2008-06-13 | 148 | 149 | 147 | 147 | 167,000 | 1,470 |
| 2008-06-12 | 151 | 151 | 146 | 148 | 589,000 | 1,480 |
| 2008-06-11 | 151 | 151 | 149 | 149 | 124,000 | 1,490 |
| 2008-06-10 | 152 | 152 | 149 | 151 | 188,000 | 1,510 |
| 2008-06-09 | 148 | 151 | 148 | 150 | 225,000 | 1,500 |
| 2008-06-06 | 151 | 151 | 149 | 149 | 372,000 | 1,490 |
| 2008-06-05 | 150 | 150 | 148 | 148 | 300,000 | 1,480 |
| 2008-06-04 | 147 | 151 | 147 | 151 | 334,000 | 1,510 |
| 2008-06-03 | 147 | 148 | 147 | 147 | 123,000 | 1,470 |
| 2008-06-02 | 148 | 148 | 147 | 147 | 93,000 | 1,470 |
| 2008-05-30 | 146 | 147 | 146 | 147 | 354,000 | 1,470 |
| 2008-05-29 | 149 | 149 | 146 | 146 | 289,000 | 1,460 |
| 2008-05-28 | 150 | 151 | 147 | 147 | 392,000 | 1,470 |
| 2008-05-27 | 150 | 152 | 149 | 151 | 161,000 | 1,510 |
| 2008-05-26 | 153 | 153 | 149 | 149 | 317,000 | 1,490 |
| 2008-05-23 | 157 | 157 | 153 | 153 | 190,000 | 1,530 |
| 2008-05-22 | 154 | 157 | 152 | 157 | 214,000 | 1,570 |
| 2008-05-21 | 158 | 161 | 155 | 155 | 510,000 | 1,550 |
| 2008-05-20 | 156 | 171 | 156 | 163 | 2,144,000 | 1,630 |
| 2008-05-19 | 154 | 156 | 152 | 156 | 456,000 | 1,560 |
| 2008-05-16 | 155 | 155 | 151 | 152 | 521,000 | 1,520 |
| 2008-05-15 | 152 | 153 | 151 | 153 | 273,000 | 1,530 |
| 2008-05-14 | 149 | 151 | 149 | 151 | 212,000 | 1,510 |
| 2008-05-13 | 150 | 151 | 149 | 150 | 116,000 | 1,500 |
| 2008-05-12 | 149 | 151 | 149 | 151 | 102,000 | 1,510 |
| 2008-05-09 | 153 | 153 | 149 | 149 | 239,000 | 1,490 |
| 2008-05-08 | 151 | 156 | 150 | 153 | 984,000 | 1,530 |
| 2008-05-07 | 150 | 151 | 149 | 150 | 220,000 | 1,500 |
| 2008-05-02 | 149 | 150 | 149 | 150 | 107,000 | 1,500 |
| 2008-05-01 | 148 | 150 | 148 | 149 | 78,000 | 1,490 |
| 2008-04-30 | 148 | 150 | 148 | 149 | 121,000 | 1,490 |
| 2008-04-28 | 150 | 150 | 149 | 149 | 132,000 | 1,490 |
| 2008-04-25 | 148 | 150 | 147 | 150 | 183,000 | 1,500 |
| 2008-04-24 | 149 | 149 | 147 | 147 | 137,000 | 1,470 |
| 2008-04-23 | 148 | 149 | 148 | 149 | 97,000 | 1,490 |
| 2008-04-22 | 149 | 150 | 148 | 149 | 55,000 | 1,490 |
| 2008-04-21 | 149 | 151 | 148 | 150 | 138,000 | 1,500 |
| 2008-04-18 | 149 | 149 | 148 | 149 | 94,000 | 1,490 |
| 2008-04-17 | 150 | 150 | 149 | 150 | 68,000 | 1,500 |
| 2008-04-16 | 150 | 150 | 148 | 150 | 112,000 | 1,500 |
| 2008-04-15 | 148 | 150 | 147 | 150 | 118,000 | 1,500 |
| 2008-04-14 | 150 | 150 | 148 | 148 | 136,000 | 1,480 |
| 2008-04-11 | 150 | 150 | 148 | 150 | 120,000 | 1,500 |
| 2008-04-10 | 151 | 152 | 147 | 148 | 344,000 | 1,480 |
| 2008-04-09 | 152 | 152 | 150 | 151 | 197,000 | 1,510 |
| 2008-04-08 | 153 | 154 | 151 | 152 | 192,000 | 1,520 |
| 2008-04-07 | 153 | 154 | 152 | 153 | 101,000 | 1,530 |
| 2008-04-04 | 153 | 153 | 152 | 153 | 88,000 | 1,530 |
| 2008-04-03 | 153 | 153 | 152 | 152 | 121,000 | 1,520 |
| 2008-04-02 | 154 | 155 | 152 | 154 | 158,000 | 1,540 |
| 2008-04-01 | 152 | 153 | 150 | 153 | 174,000 | 1,530 |
| 2008-03-31 | 152 | 152 | 150 | 152 | 200,000 | 1,520 |
| 2008-03-28 | 154 | 154 | 150 | 153 | 322,000 | 1,530 |
| 2008-03-27 | 152 | 157 | 152 | 156 | 475,000 | 1,560 |
| 2008-03-26 | 152 | 154 | 150 | 152 | 312,000 | 1,520 |
| 2008-03-25 | 153 | 157 | 150 | 157 | 588,000 | 1,570 |
| 2008-03-24 | 153 | 155 | 150 | 150 | 331,000 | 1,500 |
| 2008-03-21 | 150 | 153 | 150 | 152 | 250,000 | 1,520 |
| 2008-03-19 | 152 | 154 | 149 | 150 | 140,000 | 1,500 |
| 2008-03-18 | 149 | 151 | 148 | 151 | 201,000 | 1,510 |
| 2008-03-17 | 150 | 152 | 149 | 150 | 159,000 | 1,500 |
| 2008-03-14 | 155 | 155 | 151 | 151 | 411,000 | 1,510 |
| 2008-03-13 | 153 | 155 | 152 | 153 | 167,000 | 1,530 |
| 2008-03-12 | 155 | 155 | 152 | 155 | 253,000 | 1,550 |
| 2008-03-11 | 152 | 153 | 150 | 151 | 296,000 | 1,510 |
| 2008-03-10 | 154 | 162 | 152 | 155 | 658,000 | 1,550 |
| 2008-03-07 | 152 | 155 | 151 | 154 | 267,000 | 1,540 |
| 2008-03-06 | 154 | 155 | 153 | 155 | 136,000 | 1,550 |
| 2008-03-05 | 149 | 155 | 149 | 151 | 295,000 | 1,510 |
| 2008-03-04 | 150 | 151 | 148 | 150 | 131,000 | 1,500 |
| 2008-03-03 | 153 | 153 | 148 | 148 | 317,000 | 1,480 |
| 2008-02-29 | 157 | 158 | 153 | 153 | 199,000 | 1,530 |
| 2008-02-28 | 157 | 157 | 155 | 156 | 289,000 | 1,560 |
| 2008-02-27 | 156 | 158 | 154 | 156 | 426,000 | 1,560 |
| 2008-02-26 | 159 | 159 | 155 | 155 | 156,000 | 1,550 |
| 2008-02-25 | 159 | 159 | 156 | 157 | 184,000 | 1,570 |
| 2008-02-22 | 156 | 156 | 155 | 156 | 143,000 | 1,560 |
| 2008-02-21 | 155 | 158 | 155 | 157 | 196,000 | 1,570 |
| 2008-02-20 | 158 | 160 | 155 | 155 | 255,000 | 1,550 |
| 2008-02-19 | 160 | 162 | 160 | 160 | 99,000 | 1,600 |
| 2008-02-18 | 160 | 163 | 159 | 160 | 131,000 | 1,600 |
| 2008-02-15 | 158 | 162 | 157 | 160 | 180,000 | 1,600 |
| 2008-02-14 | 157 | 162 | 157 | 160 | 206,000 | 1,600 |
| 2008-02-13 | 164 | 167 | 158 | 158 | 132,000 | 1,580 |
| 2008-02-12 | 161 | 162 | 159 | 159 | 134,000 | 1,590 |
| 2008-02-08 | 161 | 165 | 161 | 161 | 126,000 | 1,610 |
| 2008-02-07 | 166 | 167 | 161 | 161 | 136,000 | 1,610 |
| 2008-02-06 | 165 | 168 | 164 | 164 | 171,000 | 1,640 |
| 2008-02-05 | 170 | 170 | 168 | 169 | 81,000 | 1,690 |
| 2008-02-04 | 167 | 170 | 167 | 170 | 120,000 | 1,700 |
| 2008-02-01 | 167 | 167 | 165 | 166 | 125,000 | 1,660 |
| 2008-01-31 | 162 | 166 | 161 | 166 | 170,000 | 1,660 |
| 2008-01-30 | 165 | 165 | 159 | 161 | 276,000 | 1,610 |
| 2008-01-29 | 163 | 165 | 161 | 165 | 150,000 | 1,650 |
| 2008-01-28 | 160 | 163 | 159 | 162 | 219,000 | 1,620 |
| 2008-01-25 | 155 | 158 | 155 | 158 | 174,000 | 1,580 |
| 2008-01-24 | 148 | 155 | 148 | 153 | 302,000 | 1,530 |
| 2008-01-23 | 151 | 153 | 145 | 149 | 627,000 | 1,490 |
| 2008-01-22 | 153 | 156 | 150 | 154 | 422,000 | 1,540 |
| 2008-01-21 | 165 | 165 | 157 | 158 | 265,000 | 1,580 |
| 2008-01-18 | 154 | 160 | 152 | 159 | 242,000 | 1,590 |
| 2008-01-17 | 155 | 158 | 155 | 157 | 223,000 | 1,570 |
| 2008-01-16 | 160 | 161 | 156 | 156 | 310,000 | 1,560 |
| 2008-01-15 | 171 | 171 | 166 | 166 | 360,000 | 1,660 |
| 2008-01-11 | 163 | 168 | 162 | 168 | 299,000 | 1,680 |
| 2008-01-10 | 167 | 168 | 161 | 163 | 286,000 | 1,630 |
| 2008-01-09 | 160 | 162 | 153 | 162 | 480,000 | 1,620 |
| 2008-01-08 | 166 | 167 | 160 | 160 | 369,000 | 1,600 |
| 2008-01-07 | 169 | 170 | 165 | 167 | 358,000 | 1,670 |
| 2008-01-04 | 171 | 172 | 169 | 169 | 273,000 | 1,690 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
