2211 (株)不二家 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 163 | 163 | 160 | 160 | 365,000 | 1,600 |
| 2010-12-29 | 163 | 164 | 163 | 163 | 260,000 | 1,630 |
| 2010-12-28 | 164 | 164 | 162 | 163 | 691,000 | 1,630 |
| 2010-12-27 | 165 | 168 | 165 | 167 | 1,548,000 | 1,670 |
| 2010-12-24 | 167 | 168 | 165 | 165 | 846,000 | 1,650 |
| 2010-12-22 | 170 | 170 | 167 | 167 | 1,063,000 | 1,670 |
| 2010-12-21 | 168 | 170 | 167 | 169 | 705,000 | 1,690 |
| 2010-12-20 | 169 | 171 | 167 | 168 | 561,000 | 1,680 |
| 2010-12-17 | 172 | 173 | 168 | 168 | 1,076,000 | 1,680 |
| 2010-12-16 | 171 | 173 | 170 | 172 | 596,000 | 1,720 |
| 2010-12-15 | 173 | 174 | 170 | 171 | 714,000 | 1,710 |
| 2010-12-14 | 172 | 174 | 170 | 173 | 984,000 | 1,730 |
| 2010-12-13 | 168 | 174 | 167 | 173 | 1,905,000 | 1,730 |
| 2010-12-10 | 168 | 169 | 166 | 168 | 707,000 | 1,680 |
| 2010-12-09 | 170 | 171 | 167 | 168 | 809,000 | 1,680 |
| 2010-12-08 | 167 | 171 | 166 | 170 | 1,915,000 | 1,700 |
| 2010-12-07 | 162 | 167 | 161 | 166 | 1,989,000 | 1,660 |
| 2010-12-06 | 160 | 163 | 159 | 163 | 1,150,000 | 1,630 |
| 2010-12-03 | 160 | 161 | 158 | 160 | 394,000 | 1,600 |
| 2010-12-02 | 161 | 161 | 159 | 160 | 615,000 | 1,600 |
| 2010-12-01 | 157 | 161 | 156 | 160 | 873,000 | 1,600 |
| 2010-11-30 | 158 | 159 | 157 | 157 | 459,000 | 1,570 |
| 2010-11-29 | 157 | 159 | 156 | 157 | 521,000 | 1,570 |
| 2010-11-26 | 156 | 156 | 155 | 156 | 144,000 | 1,560 |
| 2010-11-25 | 156 | 157 | 155 | 155 | 299,000 | 1,550 |
| 2010-11-24 | 153 | 156 | 153 | 154 | 294,000 | 1,540 |
| 2010-11-22 | 156 | 156 | 153 | 156 | 669,000 | 1,560 |
| 2010-11-19 | 158 | 158 | 155 | 155 | 708,000 | 1,550 |
| 2010-11-18 | 155 | 157 | 155 | 157 | 509,000 | 1,570 |
| 2010-11-17 | 153 | 155 | 152 | 155 | 452,000 | 1,550 |
| 2010-11-16 | 153 | 154 | 151 | 153 | 1,116,000 | 1,530 |
| 2010-11-15 | 149 | 152 | 148 | 152 | 724,000 | 1,520 |
| 2010-11-12 | 147 | 148 | 146 | 148 | 267,000 | 1,480 |
| 2010-11-11 | 147 | 149 | 146 | 148 | 430,000 | 1,480 |
| 2010-11-10 | 150 | 150 | 145 | 146 | 642,000 | 1,460 |
| 2010-11-09 | 148 | 150 | 147 | 149 | 535,000 | 1,490 |
| 2010-11-08 | 146 | 148 | 145 | 148 | 351,000 | 1,480 |
| 2010-11-05 | 145 | 146 | 144 | 146 | 394,000 | 1,460 |
| 2010-11-04 | 145 | 147 | 143 | 144 | 414,000 | 1,440 |
| 2010-11-02 | 135 | 142 | 135 | 142 | 593,000 | 1,420 |
| 2010-11-01 | 139 | 139 | 136 | 137 | 508,000 | 1,370 |
| 2010-10-29 | 141 | 142 | 138 | 139 | 478,000 | 1,390 |
| 2010-10-28 | 148 | 148 | 142 | 142 | 685,000 | 1,420 |
| 2010-10-27 | 157 | 157 | 147 | 149 | 1,155,000 | 1,490 |
| 2010-10-26 | 157 | 159 | 157 | 157 | 819,000 | 1,570 |
| 2010-10-25 | 154 | 158 | 154 | 156 | 694,000 | 1,560 |
| 2010-10-22 | 153 | 155 | 152 | 154 | 613,000 | 1,540 |
| 2010-10-21 | 156 | 156 | 153 | 153 | 491,000 | 1,530 |
| 2010-10-20 | 157 | 157 | 155 | 155 | 408,000 | 1,550 |
| 2010-10-19 | 158 | 159 | 158 | 158 | 224,000 | 1,580 |
| 2010-10-18 | 159 | 159 | 157 | 159 | 204,000 | 1,590 |
| 2010-10-15 | 160 | 160 | 159 | 159 | 254,000 | 1,590 |
| 2010-10-14 | 158 | 160 | 158 | 159 | 342,000 | 1,590 |
| 2010-10-13 | 158 | 160 | 158 | 158 | 503,000 | 1,580 |
| 2010-10-12 | 163 | 163 | 157 | 158 | 1,031,000 | 1,580 |
| 2010-10-08 | 162 | 164 | 162 | 162 | 370,000 | 1,620 |
| 2010-10-07 | 162 | 163 | 161 | 162 | 349,000 | 1,620 |
| 2010-10-06 | 162 | 163 | 162 | 163 | 426,000 | 1,630 |
| 2010-10-05 | 160 | 161 | 159 | 160 | 360,000 | 1,600 |
| 2010-10-04 | 162 | 163 | 160 | 160 | 479,000 | 1,600 |
| 2010-10-01 | 162 | 163 | 161 | 162 | 495,000 | 1,620 |
| 2010-09-30 | 164 | 165 | 162 | 162 | 468,000 | 1,620 |
| 2010-09-29 | 166 | 169 | 164 | 165 | 867,000 | 1,650 |
| 2010-09-28 | 165 | 166 | 165 | 166 | 159,000 | 1,660 |
| 2010-09-27 | 165 | 166 | 164 | 165 | 232,000 | 1,650 |
| 2010-09-24 | 163 | 166 | 162 | 164 | 527,000 | 1,640 |
| 2010-09-22 | 165 | 167 | 164 | 165 | 427,000 | 1,650 |
| 2010-09-21 | 170 | 171 | 167 | 167 | 465,000 | 1,670 |
| 2010-09-17 | 172 | 172 | 169 | 169 | 447,000 | 1,690 |
| 2010-09-16 | 170 | 173 | 169 | 171 | 1,382,000 | 1,710 |
| 2010-09-15 | 169 | 171 | 168 | 169 | 735,000 | 1,690 |
| 2010-09-14 | 164 | 170 | 164 | 168 | 920,000 | 1,680 |
| 2010-09-13 | 164 | 165 | 163 | 163 | 277,000 | 1,630 |
| 2010-09-10 | 161 | 165 | 161 | 163 | 1,343,000 | 1,630 |
| 2010-09-09 | 162 | 163 | 161 | 163 | 377,000 | 1,630 |
| 2010-09-08 | 163 | 164 | 161 | 161 | 269,000 | 1,610 |
| 2010-09-07 | 169 | 169 | 165 | 165 | 460,000 | 1,650 |
| 2010-09-06 | 166 | 172 | 166 | 170 | 1,107,000 | 1,700 |
| 2010-09-03 | 162 | 166 | 161 | 165 | 503,000 | 1,650 |
| 2010-09-02 | 163 | 163 | 161 | 162 | 252,000 | 1,620 |
| 2010-09-01 | 160 | 163 | 160 | 162 | 323,000 | 1,620 |
| 2010-08-31 | 165 | 165 | 160 | 161 | 335,000 | 1,610 |
| 2010-08-30 | 165 | 167 | 165 | 166 | 240,000 | 1,660 |
| 2010-08-27 | 163 | 164 | 160 | 163 | 355,000 | 1,630 |
| 2010-08-26 | 161 | 164 | 161 | 164 | 369,000 | 1,640 |
| 2010-08-25 | 159 | 161 | 158 | 160 | 487,000 | 1,600 |
| 2010-08-24 | 164 | 164 | 160 | 162 | 578,000 | 1,620 |
| 2010-08-23 | 167 | 167 | 164 | 164 | 249,000 | 1,640 |
| 2010-08-20 | 168 | 169 | 167 | 167 | 308,000 | 1,670 |
| 2010-08-19 | 168 | 170 | 167 | 169 | 547,000 | 1,690 |
| 2010-08-18 | 166 | 168 | 165 | 167 | 350,000 | 1,670 |
| 2010-08-17 | 166 | 166 | 164 | 165 | 256,000 | 1,650 |
| 2010-08-16 | 166 | 167 | 165 | 167 | 210,000 | 1,670 |
| 2010-08-13 | 165 | 167 | 164 | 166 | 276,000 | 1,660 |
| 2010-08-12 | 165 | 166 | 163 | 164 | 526,000 | 1,640 |
| 2010-08-11 | 168 | 168 | 167 | 167 | 194,000 | 1,670 |
| 2010-08-10 | 170 | 171 | 167 | 169 | 249,000 | 1,690 |
| 2010-08-09 | 169 | 171 | 167 | 171 | 381,000 | 1,710 |
| 2010-08-06 | 166 | 169 | 164 | 169 | 433,000 | 1,690 |
| 2010-08-05 | 168 | 169 | 166 | 167 | 344,000 | 1,670 |
| 2010-08-04 | 169 | 169 | 167 | 168 | 478,000 | 1,680 |
| 2010-08-03 | 174 | 174 | 168 | 169 | 1,131,000 | 1,690 |
| 2010-08-02 | 171 | 176 | 170 | 174 | 946,000 | 1,740 |
| 2010-07-30 | 174 | 174 | 170 | 171 | 538,000 | 1,710 |
| 2010-07-29 | 174 | 176 | 174 | 174 | 736,000 | 1,740 |
| 2010-07-28 | 174 | 177 | 172 | 173 | 640,000 | 1,730 |
| 2010-07-27 | 173 | 173 | 171 | 172 | 403,000 | 1,720 |
| 2010-07-26 | 173 | 174 | 172 | 173 | 306,000 | 1,730 |
| 2010-07-23 | 169 | 174 | 169 | 170 | 741,000 | 1,700 |
| 2010-07-22 | 170 | 170 | 165 | 166 | 644,000 | 1,660 |
| 2010-07-21 | 175 | 176 | 170 | 171 | 401,000 | 1,710 |
| 2010-07-20 | 174 | 177 | 172 | 175 | 615,000 | 1,750 |
| 2010-07-16 | 179 | 179 | 175 | 176 | 448,000 | 1,760 |
| 2010-07-15 | 182 | 182 | 180 | 180 | 273,000 | 1,800 |
| 2010-07-14 | 180 | 183 | 180 | 182 | 324,000 | 1,820 |
| 2010-07-13 | 183 | 184 | 179 | 179 | 317,000 | 1,790 |
| 2010-07-12 | 185 | 188 | 182 | 182 | 912,000 | 1,820 |
| 2010-07-09 | 184 | 185 | 180 | 180 | 463,000 | 1,800 |
| 2010-07-08 | 188 | 189 | 184 | 185 | 604,000 | 1,850 |
| 2010-07-07 | 180 | 185 | 178 | 185 | 1,322,000 | 1,850 |
| 2010-07-06 | 179 | 182 | 179 | 179 | 480,000 | 1,790 |
| 2010-07-05 | 175 | 182 | 175 | 182 | 660,000 | 1,820 |
| 2010-07-02 | 175 | 179 | 174 | 175 | 747,000 | 1,750 |
| 2010-07-01 | 183 | 184 | 176 | 176 | 853,000 | 1,760 |
| 2010-06-30 | 185 | 186 | 184 | 185 | 1,031,000 | 1,850 |
| 2010-06-29 | 190 | 195 | 188 | 189 | 1,059,000 | 1,890 |
| 2010-06-28 | 198 | 200 | 188 | 191 | 1,387,000 | 1,910 |
| 2010-06-25 | 199 | 204 | 190 | 196 | 3,585,000 | 1,960 |
| 2010-06-24 | 193 | 205 | 193 | 200 | 4,494,000 | 2,000 |
| 2010-06-23 | 185 | 198 | 185 | 195 | 3,479,000 | 1,950 |
| 2010-06-22 | 188 | 189 | 186 | 187 | 411,000 | 1,870 |
| 2010-06-21 | 184 | 189 | 184 | 189 | 578,000 | 1,890 |
| 2010-06-18 | 182 | 184 | 181 | 183 | 591,000 | 1,830 |
| 2010-06-17 | 188 | 189 | 184 | 184 | 562,000 | 1,840 |
| 2010-06-16 | 192 | 193 | 186 | 187 | 716,000 | 1,870 |
| 2010-06-15 | 188 | 194 | 186 | 189 | 1,450,000 | 1,890 |
| 2010-06-14 | 181 | 188 | 179 | 187 | 1,021,000 | 1,870 |
| 2010-06-11 | 176 | 181 | 174 | 180 | 764,000 | 1,800 |
| 2010-06-10 | 176 | 176 | 170 | 171 | 459,000 | 1,710 |
| 2010-06-09 | 178 | 179 | 173 | 175 | 535,000 | 1,750 |
| 2010-06-08 | 172 | 177 | 172 | 176 | 586,000 | 1,760 |
| 2010-06-07 | 176 | 176 | 173 | 173 | 558,000 | 1,730 |
| 2010-06-04 | 179 | 184 | 179 | 181 | 1,233,000 | 1,810 |
| 2010-06-03 | 175 | 179 | 175 | 179 | 728,000 | 1,790 |
| 2010-06-02 | 172 | 176 | 171 | 173 | 526,000 | 1,730 |
| 2010-06-01 | 175 | 177 | 171 | 172 | 626,000 | 1,720 |
| 2010-05-31 | 172 | 176 | 171 | 175 | 463,000 | 1,750 |
| 2010-05-28 | 170 | 172 | 169 | 172 | 533,000 | 1,720 |
| 2010-05-27 | 162 | 168 | 162 | 166 | 565,000 | 1,660 |
| 2010-05-26 | 165 | 167 | 160 | 165 | 1,042,000 | 1,650 |
| 2010-05-25 | 173 | 173 | 165 | 165 | 876,000 | 1,650 |
| 2010-05-24 | 176 | 176 | 168 | 173 | 1,158,000 | 1,730 |
| 2010-05-21 | 172 | 176 | 172 | 175 | 710,000 | 1,750 |
| 2010-05-20 | 178 | 180 | 176 | 178 | 655,000 | 1,780 |
| 2010-05-19 | 174 | 180 | 171 | 180 | 1,447,000 | 1,800 |
| 2010-05-18 | 185 | 185 | 177 | 177 | 1,352,000 | 1,770 |
| 2010-05-17 | 194 | 194 | 183 | 186 | 1,380,000 | 1,860 |
| 2010-05-14 | 200 | 201 | 193 | 194 | 2,011,000 | 1,940 |
| 2010-05-13 | 192 | 196 | 191 | 196 | 859,000 | 1,960 |
| 2010-05-12 | 193 | 194 | 189 | 190 | 1,467,000 | 1,900 |
| 2010-05-11 | 197 | 199 | 193 | 193 | 1,480,000 | 1,930 |
| 2010-05-10 | 196 | 198 | 195 | 195 | 752,000 | 1,950 |
| 2010-05-07 | 195 | 198 | 194 | 196 | 1,799,000 | 1,960 |
| 2010-05-06 | 202 | 207 | 201 | 203 | 3,972,000 | 2,030 |
| 2010-04-30 | 201 | 203 | 200 | 201 | 637,000 | 2,010 |
| 2010-04-28 | 199 | 202 | 198 | 201 | 1,418,000 | 2,010 |
| 2010-04-27 | 203 | 203 | 200 | 201 | 1,143,000 | 2,010 |
| 2010-04-26 | 201 | 203 | 199 | 202 | 1,539,000 | 2,020 |
| 2010-04-23 | 201 | 202 | 199 | 199 | 742,000 | 1,990 |
| 2010-04-22 | 204 | 205 | 200 | 201 | 1,020,000 | 2,010 |
| 2010-04-21 | 201 | 205 | 201 | 205 | 754,000 | 2,050 |
| 2010-04-20 | 202 | 205 | 201 | 202 | 832,000 | 2,020 |
| 2010-04-19 | 200 | 203 | 199 | 202 | 1,149,000 | 2,020 |
| 2010-04-16 | 206 | 206 | 202 | 204 | 1,243,000 | 2,040 |
| 2010-04-15 | 209 | 210 | 207 | 207 | 991,000 | 2,070 |
| 2010-04-14 | 206 | 210 | 206 | 209 | 1,098,000 | 2,090 |
| 2010-04-13 | 210 | 211 | 205 | 205 | 1,935,000 | 2,050 |
| 2010-04-12 | 216 | 218 | 211 | 211 | 2,126,000 | 2,110 |
| 2010-04-09 | 212 | 216 | 211 | 215 | 2,288,000 | 2,150 |
| 2010-04-08 | 208 | 216 | 208 | 212 | 3,628,000 | 2,120 |
| 2010-04-07 | 208 | 210 | 207 | 209 | 1,504,000 | 2,090 |
| 2010-04-06 | 211 | 212 | 207 | 208 | 1,275,000 | 2,080 |
| 2010-04-05 | 206 | 212 | 205 | 211 | 1,721,000 | 2,110 |
| 2010-04-02 | 209 | 213 | 207 | 207 | 1,867,000 | 2,070 |
| 2010-04-01 | 212 | 212 | 204 | 209 | 3,236,000 | 2,090 |
| 2010-03-31 | 216 | 217 | 212 | 213 | 2,076,000 | 2,130 |
| 2010-03-30 | 219 | 220 | 215 | 217 | 2,256,000 | 2,170 |
| 2010-03-29 | 216 | 221 | 215 | 218 | 2,521,000 | 2,180 |
| 2010-03-26 | 216 | 217 | 214 | 214 | 2,359,000 | 2,140 |
| 2010-03-25 | 217 | 220 | 215 | 217 | 3,965,000 | 2,170 |
| 2010-03-24 | 221 | 222 | 214 | 216 | 3,740,000 | 2,160 |
| 2010-03-23 | 223 | 227 | 218 | 220 | 7,013,000 | 2,200 |
| 2010-03-19 | 217 | 223 | 216 | 223 | 4,042,000 | 2,230 |
| 2010-03-18 | 218 | 222 | 216 | 216 | 6,032,000 | 2,160 |
| 2010-03-17 | 213 | 216 | 213 | 215 | 1,638,000 | 2,150 |
| 2010-03-16 | 216 | 219 | 211 | 213 | 4,061,000 | 2,130 |
| 2010-03-15 | 212 | 217 | 210 | 215 | 4,247,000 | 2,150 |
| 2010-03-12 | 208 | 210 | 207 | 210 | 1,610,000 | 2,100 |
| 2010-03-11 | 207 | 212 | 206 | 207 | 2,621,000 | 2,070 |
| 2010-03-10 | 212 | 212 | 207 | 207 | 2,254,000 | 2,070 |
| 2010-03-09 | 212 | 215 | 209 | 212 | 4,642,000 | 2,120 |
| 2010-03-08 | 204 | 212 | 202 | 211 | 4,421,000 | 2,110 |
| 2010-03-05 | 201 | 205 | 201 | 204 | 2,873,000 | 2,040 |
| 2010-03-04 | 202 | 205 | 197 | 201 | 3,701,000 | 2,010 |
| 2010-03-03 | 206 | 209 | 196 | 201 | 6,697,000 | 2,010 |
| 2010-03-02 | 213 | 219 | 204 | 206 | 8,691,000 | 2,060 |
| 2010-03-01 | 206 | 214 | 205 | 214 | 2,103,000 | 2,140 |
| 2010-02-26 | 208 | 211 | 202 | 206 | 3,905,000 | 2,060 |
| 2010-02-25 | 216 | 218 | 209 | 209 | 5,391,000 | 2,090 |
| 2010-02-24 | 209 | 220 | 208 | 215 | 9,666,000 | 2,150 |
| 2010-02-23 | 206 | 210 | 206 | 210 | 4,097,000 | 2,100 |
| 2010-02-22 | 200 | 208 | 199 | 207 | 3,765,000 | 2,070 |
| 2010-02-19 | 201 | 202 | 194 | 197 | 3,787,000 | 1,970 |
| 2010-02-18 | 193 | 203 | 193 | 202 | 6,768,000 | 2,020 |
| 2010-02-17 | 190 | 194 | 189 | 192 | 2,112,000 | 1,920 |
| 2010-02-16 | 194 | 195 | 189 | 189 | 2,220,000 | 1,890 |
| 2010-02-15 | 189 | 194 | 189 | 192 | 3,575,000 | 1,920 |
| 2010-02-12 | 188 | 188 | 185 | 188 | 1,319,000 | 1,880 |
| 2010-02-10 | 189 | 192 | 185 | 186 | 2,367,000 | 1,860 |
| 2010-02-09 | 191 | 194 | 187 | 188 | 5,293,000 | 1,880 |
| 2010-02-08 | 185 | 191 | 180 | 191 | 7,286,000 | 1,910 |
| 2010-02-05 | 178 | 183 | 177 | 180 | 2,690,000 | 1,800 |
| 2010-02-04 | 188 | 190 | 181 | 182 | 4,059,000 | 1,820 |
| 2010-02-03 | 185 | 191 | 183 | 186 | 6,517,000 | 1,860 |
| 2010-02-02 | 180 | 185 | 179 | 184 | 3,928,000 | 1,840 |
| 2010-02-01 | 188 | 189 | 179 | 180 | 6,963,000 | 1,800 |
| 2010-01-29 | 174 | 187 | 174 | 183 | 9,395,000 | 1,830 |
| 2010-01-28 | 174 | 179 | 173 | 175 | 2,037,000 | 1,750 |
| 2010-01-27 | 170 | 179 | 168 | 173 | 5,190,000 | 1,730 |
| 2010-01-26 | 174 | 175 | 166 | 167 | 1,658,000 | 1,670 |
| 2010-01-25 | 173 | 177 | 172 | 174 | 1,196,000 | 1,740 |
| 2010-01-22 | 170 | 177 | 169 | 175 | 2,327,000 | 1,750 |
| 2010-01-21 | 178 | 179 | 172 | 173 | 3,702,000 | 1,730 |
| 2010-01-20 | 168 | 171 | 165 | 168 | 1,190,000 | 1,680 |
| 2010-01-19 | 177 | 177 | 167 | 168 | 2,881,000 | 1,680 |
| 2010-01-18 | 179 | 181 | 175 | 177 | 2,607,000 | 1,770 |
| 2010-01-15 | 172 | 181 | 171 | 180 | 4,261,000 | 1,800 |
| 2010-01-14 | 172 | 173 | 167 | 171 | 2,299,000 | 1,710 |
| 2010-01-13 | 162 | 173 | 162 | 173 | 5,209,000 | 1,730 |
| 2010-01-12 | 160 | 161 | 159 | 160 | 443,000 | 1,600 |
| 2010-01-08 | 160 | 161 | 158 | 160 | 545,000 | 1,600 |
| 2010-01-07 | 161 | 161 | 158 | 158 | 758,000 | 1,580 |
| 2010-01-06 | 160 | 161 | 159 | 160 | 857,000 | 1,600 |
| 2010-01-05 | 164 | 164 | 158 | 158 | 1,856,000 | 1,580 |
| 2010-01-04 | 171 | 174 | 162 | 163 | 1,846,000 | 1,630 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
