2211 (株)不二家 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 175 | 170 | 172 | 907,000 | 1,720 |
| 2009-12-29 | 171 | 175 | 169 | 175 | 952,000 | 1,750 |
| 2009-12-28 | 173 | 174 | 169 | 171 | 1,815,000 | 1,710 |
| 2009-12-25 | 166 | 179 | 165 | 175 | 6,020,000 | 1,750 |
| 2009-12-24 | 164 | 166 | 163 | 166 | 550,000 | 1,660 |
| 2009-12-22 | 165 | 166 | 162 | 163 | 496,000 | 1,630 |
| 2009-12-21 | 165 | 168 | 163 | 165 | 824,000 | 1,650 |
| 2009-12-18 | 160 | 165 | 159 | 163 | 563,000 | 1,630 |
| 2009-12-17 | 165 | 166 | 161 | 161 | 845,000 | 1,610 |
| 2009-12-16 | 169 | 171 | 164 | 166 | 1,036,000 | 1,660 |
| 2009-12-15 | 168 | 171 | 165 | 168 | 1,185,000 | 1,680 |
| 2009-12-14 | 161 | 168 | 159 | 168 | 1,375,000 | 1,680 |
| 2009-12-11 | 160 | 164 | 157 | 163 | 2,266,000 | 1,630 |
| 2009-12-10 | 165 | 167 | 157 | 160 | 1,868,000 | 1,600 |
| 2009-12-09 | 170 | 174 | 164 | 167 | 4,006,000 | 1,670 |
| 2009-12-08 | 162 | 174 | 161 | 169 | 4,578,000 | 1,690 |
| 2009-12-07 | 154 | 165 | 154 | 163 | 2,571,000 | 1,630 |
| 2009-12-04 | 149 | 152 | 147 | 151 | 1,090,000 | 1,510 |
| 2009-12-03 | 139 | 150 | 139 | 150 | 1,492,000 | 1,500 |
| 2009-12-02 | 141 | 142 | 137 | 140 | 1,106,000 | 1,400 |
| 2009-12-01 | 132 | 143 | 132 | 141 | 1,021,000 | 1,410 |
| 2009-11-30 | 128 | 133 | 128 | 133 | 462,000 | 1,330 |
| 2009-11-27 | 125 | 128 | 123 | 128 | 618,000 | 1,280 |
| 2009-11-26 | 132 | 132 | 129 | 130 | 459,000 | 1,300 |
| 2009-11-25 | 133 | 134 | 131 | 133 | 598,000 | 1,330 |
| 2009-11-24 | 138 | 139 | 132 | 134 | 688,000 | 1,340 |
| 2009-11-20 | 133 | 139 | 132 | 139 | 756,000 | 1,390 |
| 2009-11-19 | 132 | 135 | 130 | 133 | 672,000 | 1,330 |
| 2009-11-18 | 137 | 137 | 128 | 133 | 1,992,000 | 1,330 |
| 2009-11-17 | 148 | 149 | 136 | 136 | 1,455,000 | 1,360 |
| 2009-11-16 | 149 | 150 | 147 | 147 | 518,000 | 1,470 |
| 2009-11-13 | 148 | 156 | 146 | 147 | 2,152,000 | 1,470 |
| 2009-11-12 | 149 | 150 | 147 | 148 | 496,000 | 1,480 |
| 2009-11-11 | 151 | 154 | 149 | 149 | 549,000 | 1,490 |
| 2009-11-10 | 153 | 154 | 150 | 151 | 1,129,000 | 1,510 |
| 2009-11-09 | 160 | 160 | 153 | 153 | 1,489,000 | 1,530 |
| 2009-11-06 | 160 | 163 | 159 | 162 | 722,000 | 1,620 |
| 2009-11-05 | 166 | 167 | 158 | 158 | 2,181,000 | 1,580 |
| 2009-11-04 | 171 | 171 | 168 | 169 | 530,000 | 1,690 |
| 2009-11-02 | 167 | 171 | 167 | 171 | 814,000 | 1,710 |
| 2009-10-30 | 174 | 175 | 170 | 171 | 971,000 | 1,710 |
| 2009-10-29 | 164 | 170 | 164 | 170 | 1,971,000 | 1,700 |
| 2009-10-28 | 171 | 174 | 167 | 169 | 2,124,000 | 1,690 |
| 2009-10-27 | 179 | 180 | 170 | 174 | 1,958,000 | 1,740 |
| 2009-10-26 | 177 | 182 | 177 | 180 | 1,132,000 | 1,800 |
| 2009-10-23 | 182 | 184 | 177 | 178 | 3,186,000 | 1,780 |
| 2009-10-22 | 177 | 181 | 172 | 181 | 2,472,000 | 1,810 |
| 2009-10-21 | 176 | 180 | 172 | 178 | 2,082,000 | 1,780 |
| 2009-10-20 | 182 | 184 | 176 | 177 | 2,515,000 | 1,770 |
| 2009-10-19 | 175 | 181 | 173 | 179 | 3,996,000 | 1,790 |
| 2009-10-16 | 175 | 177 | 171 | 175 | 3,034,000 | 1,750 |
| 2009-10-15 | 168 | 178 | 166 | 178 | 4,409,000 | 1,780 |
| 2009-10-14 | 166 | 170 | 161 | 167 | 4,212,000 | 1,670 |
| 2009-10-13 | 163 | 165 | 159 | 164 | 1,541,000 | 1,640 |
| 2009-10-09 | 167 | 172 | 160 | 161 | 4,055,000 | 1,610 |
| 2009-10-08 | 161 | 169 | 160 | 168 | 4,027,000 | 1,680 |
| 2009-10-07 | 153 | 160 | 153 | 160 | 1,503,000 | 1,600 |
| 2009-10-06 | 153 | 157 | 152 | 152 | 1,603,000 | 1,520 |
| 2009-10-05 | 152 | 155 | 150 | 151 | 1,505,000 | 1,510 |
| 2009-10-02 | 148 | 155 | 147 | 154 | 2,572,000 | 1,540 |
| 2009-10-01 | 159 | 161 | 150 | 153 | 4,536,000 | 1,530 |
| 2009-09-30 | 152 | 163 | 151 | 161 | 5,399,000 | 1,610 |
| 2009-09-29 | 146 | 154 | 144 | 152 | 2,644,000 | 1,520 |
| 2009-09-28 | 145 | 146 | 141 | 146 | 575,000 | 1,460 |
| 2009-09-25 | 140 | 148 | 138 | 147 | 804,000 | 1,470 |
| 2009-09-24 | 143 | 149 | 140 | 142 | 1,600,000 | 1,420 |
| 2009-09-18 | 137 | 142 | 136 | 142 | 999,000 | 1,420 |
| 2009-09-17 | 132 | 138 | 131 | 137 | 468,000 | 1,370 |
| 2009-09-16 | 133 | 133 | 131 | 131 | 223,000 | 1,310 |
| 2009-09-15 | 134 | 134 | 131 | 132 | 241,000 | 1,320 |
| 2009-09-14 | 133 | 133 | 130 | 131 | 366,000 | 1,310 |
| 2009-09-11 | 135 | 135 | 132 | 132 | 651,000 | 1,320 |
| 2009-09-10 | 136 | 138 | 134 | 135 | 491,000 | 1,350 |
| 2009-09-09 | 135 | 138 | 134 | 136 | 793,000 | 1,360 |
| 2009-09-08 | 129 | 138 | 129 | 138 | 1,488,000 | 1,380 |
| 2009-09-07 | 127 | 131 | 127 | 129 | 430,000 | 1,290 |
| 2009-09-04 | 129 | 129 | 125 | 127 | 524,000 | 1,270 |
| 2009-09-03 | 123 | 131 | 123 | 129 | 1,249,000 | 1,290 |
| 2009-09-02 | 124 | 124 | 123 | 123 | 141,000 | 1,230 |
| 2009-09-01 | 126 | 127 | 125 | 125 | 233,000 | 1,250 |
| 2009-08-31 | 127 | 128 | 126 | 126 | 435,000 | 1,260 |
| 2009-08-28 | 124 | 127 | 123 | 126 | 437,000 | 1,260 |
| 2009-08-27 | 125 | 125 | 124 | 124 | 190,000 | 1,240 |
| 2009-08-26 | 123 | 125 | 122 | 125 | 306,000 | 1,250 |
| 2009-08-25 | 123 | 123 | 122 | 123 | 106,000 | 1,230 |
| 2009-08-24 | 123 | 123 | 122 | 122 | 202,000 | 1,220 |
| 2009-08-21 | 123 | 124 | 120 | 123 | 304,000 | 1,230 |
| 2009-08-20 | 125 | 125 | 120 | 123 | 436,000 | 1,230 |
| 2009-08-19 | 127 | 128 | 125 | 125 | 346,000 | 1,250 |
| 2009-08-18 | 125 | 126 | 124 | 125 | 214,000 | 1,250 |
| 2009-08-17 | 127 | 128 | 124 | 125 | 383,000 | 1,250 |
| 2009-08-14 | 126 | 127 | 126 | 126 | 188,000 | 1,260 |
| 2009-08-13 | 127 | 128 | 126 | 126 | 283,000 | 1,260 |
| 2009-08-12 | 126 | 126 | 125 | 125 | 238,000 | 1,250 |
| 2009-08-11 | 126 | 127 | 125 | 127 | 188,000 | 1,270 |
| 2009-08-10 | 127 | 127 | 126 | 127 | 109,000 | 1,270 |
| 2009-08-07 | 128 | 128 | 125 | 126 | 271,000 | 1,260 |
| 2009-08-06 | 128 | 128 | 126 | 127 | 287,000 | 1,270 |
| 2009-08-05 | 129 | 130 | 128 | 130 | 305,000 | 1,300 |
| 2009-08-04 | 130 | 130 | 128 | 130 | 76,000 | 1,300 |
| 2009-08-03 | 130 | 130 | 128 | 129 | 143,000 | 1,290 |
| 2009-07-31 | 129 | 130 | 128 | 128 | 129,000 | 1,280 |
| 2009-07-30 | 129 | 130 | 128 | 130 | 143,000 | 1,300 |
| 2009-07-29 | 129 | 129 | 128 | 129 | 87,000 | 1,290 |
| 2009-07-28 | 131 | 131 | 130 | 130 | 84,000 | 1,300 |
| 2009-07-27 | 131 | 131 | 130 | 131 | 97,000 | 1,310 |
| 2009-07-24 | 129 | 130 | 129 | 130 | 117,000 | 1,300 |
| 2009-07-23 | 129 | 130 | 128 | 128 | 241,000 | 1,280 |
| 2009-07-22 | 131 | 131 | 130 | 130 | 89,000 | 1,300 |
| 2009-07-21 | 129 | 131 | 128 | 130 | 151,000 | 1,300 |
| 2009-07-17 | 128 | 128 | 127 | 128 | 74,000 | 1,280 |
| 2009-07-16 | 128 | 128 | 127 | 127 | 91,000 | 1,270 |
| 2009-07-15 | 127 | 128 | 126 | 127 | 102,000 | 1,270 |
| 2009-07-14 | 132 | 132 | 127 | 128 | 209,000 | 1,280 |
| 2009-07-13 | 129 | 129 | 125 | 125 | 159,000 | 1,250 |
| 2009-07-10 | 134 | 134 | 128 | 129 | 268,000 | 1,290 |
| 2009-07-09 | 133 | 136 | 133 | 133 | 198,000 | 1,330 |
| 2009-07-08 | 137 | 138 | 134 | 134 | 205,000 | 1,340 |
| 2009-07-07 | 138 | 139 | 137 | 139 | 100,000 | 1,390 |
| 2009-07-06 | 139 | 140 | 137 | 138 | 102,000 | 1,380 |
| 2009-07-03 | 138 | 140 | 136 | 138 | 254,000 | 1,380 |
| 2009-07-02 | 140 | 141 | 138 | 139 | 179,000 | 1,390 |
| 2009-07-01 | 140 | 141 | 139 | 140 | 191,000 | 1,400 |
| 2009-06-30 | 140 | 142 | 139 | 142 | 422,000 | 1,420 |
| 2009-06-29 | 140 | 145 | 137 | 138 | 999,000 | 1,380 |
| 2009-06-26 | 138 | 139 | 137 | 139 | 130,000 | 1,390 |
| 2009-06-25 | 140 | 140 | 137 | 138 | 295,000 | 1,380 |
| 2009-06-24 | 135 | 146 | 135 | 138 | 1,267,000 | 1,380 |
| 2009-06-23 | 134 | 137 | 133 | 135 | 384,000 | 1,350 |
| 2009-06-22 | 132 | 140 | 132 | 136 | 756,000 | 1,360 |
| 2009-06-19 | 135 | 135 | 131 | 131 | 391,000 | 1,310 |
| 2009-06-18 | 134 | 137 | 133 | 135 | 414,000 | 1,350 |
| 2009-06-17 | 133 | 136 | 133 | 133 | 311,000 | 1,330 |
| 2009-06-16 | 138 | 138 | 133 | 133 | 592,000 | 1,330 |
| 2009-06-15 | 137 | 141 | 135 | 138 | 576,000 | 1,380 |
| 2009-06-12 | 135 | 135 | 133 | 134 | 374,000 | 1,340 |
| 2009-06-11 | 137 | 138 | 135 | 135 | 204,000 | 1,350 |
| 2009-06-10 | 136 | 141 | 135 | 137 | 978,000 | 1,370 |
| 2009-06-09 | 134 | 135 | 131 | 131 | 638,000 | 1,310 |
| 2009-06-08 | 130 | 134 | 130 | 134 | 312,000 | 1,340 |
| 2009-06-05 | 131 | 131 | 129 | 129 | 183,000 | 1,290 |
| 2009-06-04 | 130 | 131 | 130 | 130 | 267,000 | 1,300 |
| 2009-06-03 | 130 | 135 | 129 | 130 | 794,000 | 1,300 |
| 2009-06-02 | 130 | 131 | 129 | 130 | 161,000 | 1,300 |
| 2009-06-01 | 129 | 130 | 128 | 129 | 81,000 | 1,290 |
| 2009-05-29 | 130 | 130 | 128 | 128 | 180,000 | 1,280 |
| 2009-05-28 | 129 | 131 | 129 | 130 | 79,000 | 1,300 |
| 2009-05-27 | 131 | 131 | 129 | 129 | 137,000 | 1,290 |
| 2009-05-26 | 129 | 130 | 128 | 128 | 111,000 | 1,280 |
| 2009-05-25 | 130 | 131 | 128 | 128 | 102,000 | 1,280 |
| 2009-05-22 | 128 | 129 | 128 | 128 | 46,000 | 1,280 |
| 2009-05-21 | 128 | 130 | 128 | 128 | 111,000 | 1,280 |
| 2009-05-20 | 128 | 130 | 127 | 130 | 105,000 | 1,300 |
| 2009-05-19 | 127 | 127 | 125 | 127 | 237,000 | 1,270 |
| 2009-05-18 | 133 | 133 | 126 | 126 | 367,000 | 1,260 |
| 2009-05-15 | 129 | 134 | 126 | 133 | 346,000 | 1,330 |
| 2009-05-14 | 129 | 134 | 129 | 129 | 325,000 | 1,290 |
| 2009-05-13 | 130 | 130 | 129 | 130 | 153,000 | 1,300 |
| 2009-05-12 | 129 | 131 | 128 | 130 | 135,000 | 1,300 |
| 2009-05-11 | 130 | 130 | 128 | 130 | 175,000 | 1,300 |
| 2009-05-08 | 126 | 129 | 126 | 129 | 221,000 | 1,290 |
| 2009-05-07 | 125 | 127 | 125 | 126 | 178,000 | 1,260 |
| 2009-05-01 | 125 | 125 | 124 | 124 | 83,000 | 1,240 |
| 2009-04-30 | 124 | 126 | 124 | 125 | 79,000 | 1,250 |
| 2009-04-28 | 124 | 125 | 123 | 123 | 95,000 | 1,230 |
| 2009-04-27 | 125 | 125 | 123 | 123 | 130,000 | 1,230 |
| 2009-04-24 | 126 | 127 | 125 | 125 | 73,000 | 1,250 |
| 2009-04-23 | 124 | 127 | 124 | 125 | 146,000 | 1,250 |
| 2009-04-22 | 127 | 127 | 123 | 125 | 205,000 | 1,250 |
| 2009-04-21 | 128 | 129 | 126 | 128 | 167,000 | 1,280 |
| 2009-04-20 | 132 | 132 | 130 | 130 | 139,000 | 1,300 |
| 2009-04-17 | 135 | 135 | 133 | 133 | 94,000 | 1,330 |
| 2009-04-16 | 139 | 140 | 135 | 136 | 163,000 | 1,360 |
| 2009-04-15 | 137 | 142 | 135 | 135 | 469,000 | 1,350 |
| 2009-04-14 | 130 | 134 | 129 | 133 | 178,000 | 1,330 |
| 2009-04-13 | 131 | 131 | 129 | 130 | 123,000 | 1,300 |
| 2009-04-10 | 132 | 133 | 131 | 131 | 90,000 | 1,310 |
| 2009-04-09 | 133 | 134 | 131 | 134 | 354,000 | 1,340 |
| 2009-04-08 | 127 | 137 | 127 | 135 | 1,000,000 | 1,350 |
| 2009-04-07 | 126 | 127 | 125 | 125 | 165,000 | 1,250 |
| 2009-04-06 | 125 | 130 | 122 | 126 | 386,000 | 1,260 |
| 2009-04-03 | 122 | 122 | 121 | 122 | 81,000 | 1,220 |
| 2009-04-02 | 122 | 123 | 121 | 122 | 96,000 | 1,220 |
| 2009-04-01 | 121 | 122 | 121 | 122 | 67,000 | 1,220 |
| 2009-03-31 | 126 | 126 | 121 | 121 | 270,000 | 1,210 |
| 2009-03-30 | 122 | 126 | 122 | 125 | 444,000 | 1,250 |
| 2009-03-27 | 121 | 123 | 121 | 122 | 204,000 | 1,220 |
| 2009-03-26 | 122 | 123 | 121 | 122 | 284,000 | 1,220 |
| 2009-03-25 | 121 | 124 | 120 | 124 | 551,000 | 1,240 |
| 2009-03-24 | 121 | 122 | 120 | 120 | 307,000 | 1,200 |
| 2009-03-23 | 120 | 122 | 120 | 122 | 155,000 | 1,220 |
| 2009-03-19 | 121 | 121 | 119 | 121 | 153,000 | 1,210 |
| 2009-03-18 | 121 | 122 | 119 | 120 | 191,000 | 1,200 |
| 2009-03-17 | 121 | 122 | 121 | 122 | 131,000 | 1,220 |
| 2009-03-16 | 124 | 124 | 120 | 121 | 213,000 | 1,210 |
| 2009-03-13 | 119 | 121 | 119 | 120 | 257,000 | 1,200 |
| 2009-03-12 | 122 | 122 | 120 | 122 | 87,000 | 1,220 |
| 2009-03-11 | 122 | 123 | 121 | 123 | 61,000 | 1,230 |
| 2009-03-10 | 120 | 121 | 120 | 121 | 59,000 | 1,210 |
| 2009-03-09 | 122 | 122 | 121 | 122 | 70,000 | 1,220 |
| 2009-03-06 | 123 | 124 | 121 | 122 | 132,000 | 1,220 |
| 2009-03-05 | 123 | 124 | 122 | 124 | 182,000 | 1,240 |
| 2009-03-04 | 118 | 123 | 117 | 123 | 142,000 | 1,230 |
| 2009-03-03 | 118 | 119 | 118 | 118 | 123,000 | 1,180 |
| 2009-03-02 | 120 | 121 | 119 | 120 | 74,000 | 1,200 |
| 2009-02-27 | 122 | 122 | 120 | 121 | 113,000 | 1,210 |
| 2009-02-26 | 121 | 123 | 121 | 122 | 99,000 | 1,220 |
| 2009-02-25 | 121 | 122 | 119 | 122 | 95,000 | 1,220 |
| 2009-02-24 | 122 | 122 | 119 | 119 | 67,000 | 1,190 |
| 2009-02-23 | 118 | 123 | 117 | 121 | 284,000 | 1,210 |
| 2009-02-20 | 120 | 120 | 118 | 120 | 93,000 | 1,200 |
| 2009-02-19 | 120 | 120 | 118 | 120 | 110,000 | 1,200 |
| 2009-02-18 | 119 | 120 | 118 | 118 | 82,000 | 1,180 |
| 2009-02-17 | 119 | 120 | 118 | 120 | 49,000 | 1,200 |
| 2009-02-16 | 120 | 120 | 118 | 120 | 156,000 | 1,200 |
| 2009-02-13 | 117 | 118 | 115 | 118 | 99,000 | 1,180 |
| 2009-02-12 | 113 | 117 | 113 | 117 | 99,000 | 1,170 |
| 2009-02-10 | 118 | 118 | 115 | 115 | 45,000 | 1,150 |
| 2009-02-09 | 117 | 118 | 116 | 118 | 60,000 | 1,180 |
| 2009-02-06 | 118 | 119 | 117 | 117 | 56,000 | 1,170 |
| 2009-02-05 | 118 | 120 | 118 | 118 | 157,000 | 1,180 |
| 2009-02-04 | 116 | 117 | 116 | 117 | 56,000 | 1,170 |
| 2009-02-03 | 118 | 118 | 116 | 116 | 86,000 | 1,160 |
| 2009-02-02 | 119 | 120 | 117 | 118 | 74,000 | 1,180 |
| 2009-01-30 | 118 | 119 | 117 | 119 | 53,000 | 1,190 |
| 2009-01-29 | 120 | 120 | 118 | 119 | 109,000 | 1,190 |
| 2009-01-28 | 121 | 121 | 118 | 119 | 56,000 | 1,190 |
| 2009-01-27 | 116 | 121 | 116 | 121 | 163,000 | 1,210 |
| 2009-01-26 | 115 | 117 | 115 | 116 | 66,000 | 1,160 |
| 2009-01-23 | 115 | 116 | 114 | 114 | 66,000 | 1,140 |
| 2009-01-22 | 117 | 118 | 116 | 117 | 70,000 | 1,170 |
| 2009-01-21 | 113 | 119 | 113 | 117 | 182,000 | 1,170 |
| 2009-01-20 | 115 | 117 | 115 | 115 | 54,000 | 1,150 |
| 2009-01-19 | 120 | 120 | 116 | 116 | 146,000 | 1,160 |
| 2009-01-16 | 114 | 116 | 114 | 116 | 132,000 | 1,160 |
| 2009-01-15 | 112 | 115 | 111 | 114 | 113,000 | 1,140 |
| 2009-01-14 | 112 | 116 | 111 | 115 | 141,000 | 1,150 |
| 2009-01-13 | 116 | 116 | 114 | 114 | 132,000 | 1,140 |
| 2009-01-09 | 118 | 118 | 116 | 116 | 109,000 | 1,160 |
| 2009-01-08 | 118 | 118 | 117 | 118 | 114,000 | 1,180 |
| 2009-01-07 | 119 | 119 | 117 | 119 | 139,000 | 1,190 |
| 2009-01-06 | 119 | 119 | 117 | 119 | 80,000 | 1,190 |
| 2009-01-05 | 120 | 121 | 118 | 118 | 59,000 | 1,180 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
