2211 (株)不二家 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 194 | 194 | 192 | 192 | 301,000 | 1,920 |
| 2015-12-29 | 192 | 194 | 191 | 194 | 631,000 | 1,940 |
| 2015-12-28 | 198 | 198 | 193 | 194 | 1,589,000 | 1,940 |
| 2015-12-25 | 201 | 202 | 200 | 200 | 1,873,000 | 2,000 |
| 2015-12-24 | 202 | 203 | 201 | 202 | 685,000 | 2,020 |
| 2015-12-22 | 203 | 203 | 202 | 203 | 257,000 | 2,030 |
| 2015-12-21 | 203 | 204 | 202 | 203 | 522,000 | 2,030 |
| 2015-12-18 | 202 | 205 | 202 | 203 | 675,000 | 2,030 |
| 2015-12-17 | 203 | 203 | 202 | 202 | 325,000 | 2,020 |
| 2015-12-16 | 203 | 203 | 200 | 203 | 369,000 | 2,030 |
| 2015-12-15 | 202 | 202 | 201 | 201 | 354,000 | 2,010 |
| 2015-12-14 | 200 | 202 | 200 | 201 | 377,000 | 2,010 |
| 2015-12-11 | 202 | 203 | 201 | 201 | 566,000 | 2,010 |
| 2015-12-10 | 201 | 203 | 200 | 202 | 445,000 | 2,020 |
| 2015-12-09 | 203 | 206 | 200 | 201 | 1,691,000 | 2,010 |
| 2015-12-08 | 203 | 203 | 201 | 203 | 363,000 | 2,030 |
| 2015-12-07 | 202 | 203 | 201 | 203 | 414,000 | 2,030 |
| 2015-12-04 | 202 | 202 | 201 | 201 | 484,000 | 2,010 |
| 2015-12-03 | 201 | 203 | 201 | 203 | 436,000 | 2,030 |
| 2015-12-02 | 203 | 203 | 201 | 202 | 383,000 | 2,020 |
| 2015-12-01 | 203 | 204 | 202 | 204 | 375,000 | 2,040 |
| 2015-11-30 | 203 | 203 | 202 | 203 | 312,000 | 2,030 |
| 2015-11-27 | 204 | 204 | 201 | 202 | 511,000 | 2,020 |
| 2015-11-26 | 207 | 208 | 203 | 203 | 801,000 | 2,030 |
| 2015-11-25 | 208 | 208 | 206 | 208 | 771,000 | 2,080 |
| 2015-11-24 | 207 | 208 | 205 | 207 | 756,000 | 2,070 |
| 2015-11-20 | 203 | 207 | 203 | 207 | 928,000 | 2,070 |
| 2015-11-19 | 203 | 204 | 202 | 203 | 250,000 | 2,030 |
| 2015-11-18 | 203 | 204 | 202 | 203 | 481,000 | 2,030 |
| 2015-11-17 | 202 | 204 | 201 | 202 | 637,000 | 2,020 |
| 2015-11-16 | 202 | 202 | 201 | 202 | 183,000 | 2,020 |
| 2015-11-13 | 201 | 202 | 200 | 202 | 321,000 | 2,020 |
| 2015-11-12 | 203 | 204 | 201 | 202 | 745,000 | 2,020 |
| 2015-11-11 | 202 | 204 | 202 | 204 | 742,000 | 2,040 |
| 2015-11-10 | 198 | 202 | 198 | 202 | 1,071,000 | 2,020 |
| 2015-11-09 | 197 | 198 | 197 | 198 | 408,000 | 1,980 |
| 2015-11-06 | 197 | 197 | 196 | 197 | 177,000 | 1,970 |
| 2015-11-05 | 197 | 197 | 196 | 197 | 177,000 | 1,970 |
| 2015-11-04 | 196 | 197 | 196 | 197 | 217,000 | 1,970 |
| 2015-11-02 | 197 | 197 | 195 | 195 | 218,000 | 1,950 |
| 2015-10-30 | 196 | 197 | 196 | 197 | 121,000 | 1,970 |
| 2015-10-29 | 197 | 197 | 196 | 196 | 147,000 | 1,960 |
| 2015-10-28 | 197 | 197 | 196 | 197 | 237,000 | 1,970 |
| 2015-10-27 | 196 | 197 | 196 | 197 | 167,000 | 1,970 |
| 2015-10-26 | 197 | 197 | 196 | 196 | 87,000 | 1,960 |
| 2015-10-23 | 197 | 197 | 196 | 196 | 222,000 | 1,960 |
| 2015-10-22 | 196 | 197 | 195 | 196 | 181,000 | 1,960 |
| 2015-10-21 | 194 | 196 | 194 | 196 | 281,000 | 1,960 |
| 2015-10-20 | 195 | 195 | 194 | 194 | 106,000 | 1,940 |
| 2015-10-19 | 196 | 196 | 194 | 194 | 211,000 | 1,940 |
| 2015-10-16 | 194 | 197 | 194 | 195 | 589,000 | 1,950 |
| 2015-10-15 | 193 | 194 | 192 | 193 | 272,000 | 1,930 |
| 2015-10-14 | 191 | 193 | 191 | 193 | 469,000 | 1,930 |
| 2015-10-13 | 190 | 191 | 190 | 191 | 175,000 | 1,910 |
| 2015-10-09 | 191 | 191 | 190 | 190 | 120,000 | 1,900 |
| 2015-10-08 | 191 | 191 | 190 | 190 | 73,000 | 1,900 |
| 2015-10-07 | 191 | 191 | 190 | 191 | 120,000 | 1,910 |
| 2015-10-06 | 191 | 191 | 190 | 191 | 286,000 | 1,910 |
| 2015-10-05 | 191 | 191 | 190 | 190 | 258,000 | 1,900 |
| 2015-10-02 | 190 | 191 | 190 | 190 | 234,000 | 1,900 |
| 2015-10-01 | 191 | 192 | 190 | 190 | 308,000 | 1,900 |
| 2015-09-30 | 190 | 191 | 189 | 191 | 203,000 | 1,910 |
| 2015-09-29 | 190 | 191 | 189 | 189 | 306,000 | 1,890 |
| 2015-09-28 | 191 | 191 | 190 | 190 | 193,000 | 1,900 |
| 2015-09-25 | 190 | 191 | 188 | 191 | 313,000 | 1,910 |
| 2015-09-24 | 190 | 190 | 189 | 189 | 298,000 | 1,890 |
| 2015-09-18 | 191 | 192 | 190 | 190 | 200,000 | 1,900 |
| 2015-09-17 | 191 | 192 | 191 | 191 | 92,000 | 1,910 |
| 2015-09-16 | 191 | 192 | 191 | 191 | 52,000 | 1,910 |
| 2015-09-15 | 193 | 193 | 191 | 191 | 213,000 | 1,910 |
| 2015-09-14 | 191 | 192 | 191 | 192 | 237,000 | 1,920 |
| 2015-09-11 | 189 | 192 | 189 | 191 | 517,000 | 1,910 |
| 2015-09-10 | 190 | 191 | 189 | 190 | 165,000 | 1,900 |
| 2015-09-09 | 189 | 190 | 189 | 190 | 225,000 | 1,900 |
| 2015-09-08 | 190 | 190 | 189 | 189 | 118,000 | 1,890 |
| 2015-09-07 | 189 | 190 | 188 | 190 | 240,000 | 1,900 |
| 2015-09-04 | 191 | 191 | 189 | 189 | 397,000 | 1,890 |
| 2015-09-03 | 192 | 192 | 190 | 190 | 358,000 | 1,900 |
| 2015-09-02 | 191 | 195 | 191 | 191 | 360,000 | 1,910 |
| 2015-09-01 | 194 | 194 | 191 | 192 | 298,000 | 1,920 |
| 2015-08-31 | 192 | 194 | 191 | 194 | 199,000 | 1,940 |
| 2015-08-28 | 192 | 193 | 191 | 192 | 198,000 | 1,920 |
| 2015-08-27 | 192 | 192 | 190 | 191 | 207,000 | 1,910 |
| 2015-08-26 | 189 | 191 | 189 | 190 | 258,000 | 1,900 |
| 2015-08-25 | 189 | 191 | 187 | 189 | 548,000 | 1,890 |
| 2015-08-24 | 192 | 194 | 190 | 190 | 735,000 | 1,900 |
| 2015-08-21 | 195 | 195 | 192 | 192 | 697,000 | 1,920 |
| 2015-08-20 | 196 | 197 | 195 | 195 | 126,000 | 1,950 |
| 2015-08-19 | 196 | 197 | 195 | 196 | 118,000 | 1,960 |
| 2015-08-18 | 197 | 197 | 196 | 197 | 184,000 | 1,970 |
| 2015-08-17 | 197 | 198 | 196 | 196 | 324,000 | 1,960 |
| 2015-08-14 | 195 | 197 | 195 | 197 | 157,000 | 1,970 |
| 2015-08-13 | 195 | 196 | 195 | 195 | 109,000 | 1,950 |
| 2015-08-12 | 196 | 197 | 195 | 196 | 188,000 | 1,960 |
| 2015-08-11 | 197 | 197 | 195 | 196 | 225,000 | 1,960 |
| 2015-08-10 | 196 | 197 | 195 | 197 | 177,000 | 1,970 |
| 2015-08-07 | 195 | 197 | 194 | 195 | 497,000 | 1,950 |
| 2015-08-06 | 194 | 199 | 193 | 196 | 1,220,000 | 1,960 |
| 2015-08-05 | 194 | 195 | 193 | 193 | 475,000 | 1,930 |
| 2015-08-04 | 194 | 195 | 193 | 195 | 152,000 | 1,950 |
| 2015-08-03 | 194 | 194 | 193 | 194 | 131,000 | 1,940 |
| 2015-07-31 | 193 | 194 | 193 | 193 | 179,000 | 1,930 |
| 2015-07-30 | 196 | 196 | 193 | 193 | 675,000 | 1,930 |
| 2015-07-29 | 198 | 198 | 196 | 196 | 257,000 | 1,960 |
| 2015-07-28 | 197 | 198 | 196 | 198 | 209,000 | 1,980 |
| 2015-07-27 | 197 | 198 | 196 | 197 | 224,000 | 1,970 |
| 2015-07-24 | 197 | 198 | 196 | 197 | 188,000 | 1,970 |
| 2015-07-23 | 197 | 197 | 196 | 197 | 148,000 | 1,970 |
| 2015-07-22 | 197 | 197 | 196 | 197 | 116,000 | 1,970 |
| 2015-07-21 | 197 | 197 | 196 | 197 | 142,000 | 1,970 |
| 2015-07-17 | 197 | 197 | 196 | 196 | 258,000 | 1,960 |
| 2015-07-16 | 197 | 198 | 196 | 198 | 336,000 | 1,980 |
| 2015-07-15 | 197 | 197 | 196 | 197 | 215,000 | 1,970 |
| 2015-07-14 | 196 | 196 | 195 | 196 | 293,000 | 1,960 |
| 2015-07-13 | 195 | 196 | 194 | 195 | 283,000 | 1,950 |
| 2015-07-10 | 194 | 195 | 193 | 194 | 389,000 | 1,940 |
| 2015-07-09 | 193 | 194 | 192 | 194 | 443,000 | 1,940 |
| 2015-07-08 | 195 | 196 | 194 | 194 | 325,000 | 1,940 |
| 2015-07-07 | 195 | 196 | 194 | 196 | 133,000 | 1,960 |
| 2015-07-06 | 195 | 195 | 194 | 194 | 140,000 | 1,940 |
| 2015-07-03 | 197 | 197 | 195 | 195 | 258,000 | 1,950 |
| 2015-07-02 | 195 | 197 | 195 | 196 | 267,000 | 1,960 |
| 2015-07-01 | 194 | 196 | 193 | 195 | 301,000 | 1,950 |
| 2015-06-30 | 193 | 194 | 192 | 194 | 209,000 | 1,940 |
| 2015-06-29 | 193 | 194 | 193 | 193 | 231,000 | 1,930 |
| 2015-06-26 | 195 | 195 | 194 | 194 | 218,000 | 1,940 |
| 2015-06-25 | 196 | 196 | 195 | 195 | 289,000 | 1,950 |
| 2015-06-24 | 197 | 198 | 195 | 196 | 363,000 | 1,960 |
| 2015-06-23 | 196 | 198 | 196 | 197 | 474,000 | 1,970 |
| 2015-06-22 | 196 | 197 | 195 | 197 | 370,000 | 1,970 |
| 2015-06-19 | 195 | 197 | 195 | 196 | 223,000 | 1,960 |
| 2015-06-18 | 196 | 197 | 195 | 195 | 169,000 | 1,950 |
| 2015-06-17 | 196 | 197 | 196 | 196 | 87,000 | 1,960 |
| 2015-06-16 | 196 | 197 | 196 | 196 | 65,000 | 1,960 |
| 2015-06-15 | 197 | 197 | 196 | 197 | 206,000 | 1,970 |
| 2015-06-12 | 197 | 197 | 196 | 196 | 302,000 | 1,960 |
| 2015-06-11 | 196 | 196 | 195 | 196 | 115,000 | 1,960 |
| 2015-06-10 | 196 | 196 | 195 | 195 | 114,000 | 1,950 |
| 2015-06-09 | 196 | 197 | 195 | 196 | 271,000 | 1,960 |
| 2015-06-08 | 196 | 197 | 195 | 196 | 148,000 | 1,960 |
| 2015-06-05 | 196 | 197 | 196 | 196 | 136,000 | 1,960 |
| 2015-06-04 | 196 | 197 | 195 | 196 | 257,000 | 1,960 |
| 2015-06-03 | 196 | 196 | 195 | 196 | 164,000 | 1,960 |
| 2015-06-02 | 196 | 197 | 196 | 196 | 105,000 | 1,960 |
| 2015-06-01 | 196 | 197 | 196 | 196 | 107,000 | 1,960 |
| 2015-05-29 | 197 | 197 | 196 | 197 | 288,000 | 1,970 |
| 2015-05-28 | 196 | 197 | 195 | 196 | 310,000 | 1,960 |
| 2015-05-27 | 195 | 196 | 195 | 195 | 131,000 | 1,950 |
| 2015-05-26 | 195 | 196 | 195 | 195 | 86,000 | 1,950 |
| 2015-05-25 | 195 | 196 | 195 | 195 | 267,000 | 1,950 |
| 2015-05-22 | 195 | 195 | 194 | 195 | 132,000 | 1,950 |
| 2015-05-21 | 195 | 195 | 194 | 195 | 101,000 | 1,950 |
| 2015-05-20 | 195 | 195 | 194 | 195 | 198,000 | 1,950 |
| 2015-05-19 | 194 | 195 | 193 | 195 | 230,000 | 1,950 |
| 2015-05-18 | 194 | 194 | 193 | 194 | 194,000 | 1,940 |
| 2015-05-15 | 194 | 194 | 193 | 193 | 148,000 | 1,930 |
| 2015-05-14 | 193 | 193 | 192 | 193 | 268,000 | 1,930 |
| 2015-05-13 | 193 | 194 | 193 | 193 | 331,000 | 1,930 |
| 2015-05-12 | 193 | 194 | 193 | 193 | 58,000 | 1,930 |
| 2015-05-11 | 194 | 195 | 193 | 193 | 139,000 | 1,930 |
| 2015-05-08 | 193 | 194 | 193 | 193 | 334,000 | 1,930 |
| 2015-05-07 | 194 | 194 | 193 | 193 | 225,000 | 1,930 |
| 2015-05-01 | 195 | 195 | 193 | 193 | 450,000 | 1,930 |
| 2015-04-30 | 196 | 196 | 194 | 195 | 438,000 | 1,950 |
| 2015-04-28 | 197 | 198 | 195 | 195 | 712,000 | 1,950 |
| 2015-04-27 | 197 | 198 | 196 | 198 | 164,000 | 1,980 |
| 2015-04-24 | 198 | 198 | 196 | 196 | 234,000 | 1,960 |
| 2015-04-23 | 196 | 198 | 195 | 198 | 836,000 | 1,980 |
| 2015-04-22 | 195 | 196 | 195 | 195 | 317,000 | 1,950 |
| 2015-04-21 | 195 | 196 | 195 | 195 | 88,000 | 1,950 |
| 2015-04-20 | 196 | 196 | 195 | 195 | 156,000 | 1,950 |
| 2015-04-17 | 196 | 197 | 195 | 196 | 237,000 | 1,960 |
| 2015-04-16 | 197 | 198 | 196 | 196 | 185,000 | 1,960 |
| 2015-04-15 | 198 | 199 | 197 | 197 | 370,000 | 1,970 |
| 2015-04-14 | 197 | 198 | 196 | 198 | 276,000 | 1,980 |
| 2015-04-13 | 196 | 198 | 196 | 198 | 161,000 | 1,980 |
| 2015-04-10 | 197 | 198 | 196 | 196 | 204,000 | 1,960 |
| 2015-04-09 | 197 | 198 | 197 | 197 | 169,000 | 1,970 |
| 2015-04-08 | 196 | 197 | 195 | 197 | 374,000 | 1,970 |
| 2015-04-07 | 195 | 197 | 195 | 195 | 224,000 | 1,950 |
| 2015-04-06 | 195 | 198 | 194 | 195 | 428,000 | 1,950 |
| 2015-04-03 | 196 | 196 | 194 | 195 | 225,000 | 1,950 |
| 2015-04-02 | 195 | 196 | 195 | 196 | 135,000 | 1,960 |
| 2015-04-01 | 195 | 196 | 194 | 195 | 308,000 | 1,950 |
| 2015-03-31 | 194 | 196 | 194 | 196 | 160,000 | 1,960 |
| 2015-03-30 | 195 | 196 | 194 | 194 | 235,000 | 1,940 |
| 2015-03-27 | 195 | 195 | 194 | 194 | 280,000 | 1,940 |
| 2015-03-26 | 195 | 195 | 194 | 194 | 196,000 | 1,940 |
| 2015-03-25 | 196 | 196 | 194 | 195 | 181,000 | 1,950 |
| 2015-03-24 | 195 | 196 | 195 | 195 | 160,000 | 1,950 |
| 2015-03-23 | 195 | 196 | 195 | 196 | 99,000 | 1,960 |
| 2015-03-20 | 195 | 196 | 194 | 195 | 192,000 | 1,950 |
| 2015-03-19 | 195 | 196 | 194 | 194 | 191,000 | 1,940 |
| 2015-03-18 | 196 | 196 | 195 | 196 | 206,000 | 1,960 |
| 2015-03-17 | 197 | 197 | 195 | 195 | 146,000 | 1,950 |
| 2015-03-16 | 197 | 197 | 196 | 197 | 175,000 | 1,970 |
| 2015-03-13 | 197 | 197 | 195 | 196 | 414,000 | 1,960 |
| 2015-03-12 | 196 | 197 | 195 | 197 | 274,000 | 1,970 |
| 2015-03-11 | 194 | 196 | 194 | 195 | 350,000 | 1,950 |
| 2015-03-10 | 195 | 195 | 194 | 195 | 213,000 | 1,950 |
| 2015-03-09 | 195 | 195 | 194 | 194 | 192,000 | 1,940 |
| 2015-03-06 | 194 | 195 | 194 | 195 | 215,000 | 1,950 |
| 2015-03-05 | 194 | 195 | 194 | 195 | 206,000 | 1,950 |
| 2015-03-04 | 195 | 195 | 194 | 194 | 194,000 | 1,940 |
| 2015-03-03 | 196 | 197 | 195 | 195 | 219,000 | 1,950 |
| 2015-03-02 | 197 | 198 | 196 | 196 | 125,000 | 1,960 |
| 2015-02-27 | 196 | 197 | 195 | 195 | 231,000 | 1,950 |
| 2015-02-26 | 198 | 199 | 196 | 196 | 261,000 | 1,960 |
| 2015-02-25 | 197 | 198 | 197 | 198 | 164,000 | 1,980 |
| 2015-02-24 | 197 | 198 | 196 | 196 | 264,000 | 1,960 |
| 2015-02-23 | 199 | 199 | 197 | 198 | 327,000 | 1,980 |
| 2015-02-20 | 199 | 199 | 197 | 199 | 286,000 | 1,990 |
| 2015-02-19 | 198 | 199 | 197 | 199 | 263,000 | 1,990 |
| 2015-02-18 | 199 | 199 | 198 | 198 | 295,000 | 1,980 |
| 2015-02-17 | 199 | 199 | 197 | 199 | 305,000 | 1,990 |
| 2015-02-16 | 199 | 200 | 198 | 199 | 320,000 | 1,990 |
| 2015-02-13 | 199 | 199 | 198 | 198 | 242,000 | 1,980 |
| 2015-02-12 | 198 | 200 | 197 | 200 | 548,000 | 2,000 |
| 2015-02-10 | 194 | 198 | 193 | 198 | 645,000 | 1,980 |
| 2015-02-09 | 193 | 194 | 193 | 194 | 121,000 | 1,940 |
| 2015-02-06 | 192 | 194 | 192 | 193 | 180,000 | 1,930 |
| 2015-02-05 | 194 | 194 | 192 | 192 | 203,000 | 1,920 |
| 2015-02-04 | 193 | 194 | 192 | 193 | 177,000 | 1,930 |
| 2015-02-03 | 194 | 194 | 192 | 192 | 249,000 | 1,920 |
| 2015-02-02 | 193 | 194 | 192 | 194 | 269,000 | 1,940 |
| 2015-01-30 | 193 | 193 | 192 | 193 | 321,000 | 1,930 |
| 2015-01-29 | 195 | 195 | 192 | 193 | 1,140,000 | 1,930 |
| 2015-01-28 | 197 | 200 | 196 | 199 | 999,000 | 1,990 |
| 2015-01-27 | 197 | 198 | 196 | 197 | 258,000 | 1,970 |
| 2015-01-26 | 195 | 197 | 195 | 197 | 198,000 | 1,970 |
| 2015-01-23 | 196 | 197 | 195 | 196 | 141,000 | 1,960 |
| 2015-01-22 | 197 | 198 | 195 | 195 | 279,000 | 1,950 |
| 2015-01-21 | 198 | 199 | 197 | 197 | 304,000 | 1,970 |
| 2015-01-20 | 197 | 199 | 196 | 199 | 333,000 | 1,990 |
| 2015-01-19 | 196 | 198 | 196 | 198 | 310,000 | 1,980 |
| 2015-01-16 | 196 | 197 | 195 | 196 | 307,000 | 1,960 |
| 2015-01-15 | 196 | 197 | 195 | 197 | 177,000 | 1,970 |
| 2015-01-14 | 196 | 197 | 195 | 196 | 164,000 | 1,960 |
| 2015-01-13 | 195 | 196 | 194 | 196 | 227,000 | 1,960 |
| 2015-01-09 | 195 | 195 | 194 | 195 | 311,000 | 1,950 |
| 2015-01-08 | 194 | 196 | 194 | 195 | 235,000 | 1,950 |
| 2015-01-07 | 194 | 195 | 194 | 194 | 378,000 | 1,940 |
| 2015-01-06 | 195 | 196 | 194 | 194 | 495,000 | 1,940 |
| 2015-01-05 | 197 | 197 | 195 | 196 | 308,000 | 1,960 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
