不二越(6474)の株価時系列情報
不二越(6474)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 423 | 425 | 416 | 416 | 521,000 |
| 1984/12/27 | 429 | 429 | 421 | 423 | 316,000 |
| 1984/12/26 | 432 | 435 | 423 | 429 | 454,000 |
| 1984/12/25 | 435 | 439 | 430 | 430 | 321,000 |
| 1984/12/24 | 439 | 444 | 435 | 444 | 140,000 |
| 1984/12/22 | 445 | 445 | 439 | 439 | 238,000 |
| 1984/12/21 | 427 | 448 | 426 | 438 | 606,000 |
| 1984/12/20 | 424 | 427 | 423 | 426 | 330,000 |
| 1984/12/19 | 424 | 425 | 422 | 424 | 362,000 |
| 1984/12/18 | 423 | 427 | 423 | 423 | 189,000 |
| 1984/12/17 | 428 | 430 | 422 | 423 | 338,000 |
| 1984/12/15 | 425 | 429 | 425 | 427 | 93,000 |
| 1984/12/14 | 429 | 430 | 425 | 425 | 116,000 |
| 1984/12/13 | 430 | 430 | 425 | 425 | 368,000 |
| 1984/12/12 | 426 | 432 | 425 | 429 | 734,000 |
| 1984/12/11 | 428 | 430 | 421 | 423 | 325,000 |
| 1984/12/10 | 430 | 435 | 426 | 427 | 196,000 |
| 1984/12/07 | 445 | 445 | 428 | 432 | 376,000 |
| 1984/12/06 | 442 | 444 | 441 | 441 | 94,000 |
| 1984/12/05 | 444 | 446 | 441 | 441 | 306,000 |
| 1984/12/04 | 446 | 453 | 445 | 449 | 291,000 |
| 1984/12/03 | 440 | 448 | 440 | 448 | 264,000 |
| 1984/12/01 | 445 | 449 | 440 | 440 | 157,000 |
| 1984/11/30 | 448 | 450 | 443 | 445 | 332,000 |
| 1984/11/29 | 435 | 450 | 430 | 440 | 393,000 |
| 1984/11/28 | 430 | 430 | 426 | 430 | 477,000 |
| 1984/11/27 | 431 | 435 | 428 | 435 | 232,000 |
| 1984/11/26 | 441 | 442 | 430 | 431 | 963,000 |
| 1984/11/24 | 441 | 445 | 441 | 441 | 99,000 |
| 1984/11/22 | 442 | 443 | 440 | 441 | 193,000 |
| 1984/11/21 | 444 | 445 | 440 | 440 | 282,000 |
| 1984/11/20 | 446 | 449 | 440 | 444 | 269,000 |
| 1984/11/19 | 447 | 450 | 446 | 446 | 172,000 |
| 1984/11/17 | 447 | 450 | 444 | 448 | 241,000 |
| 1984/11/16 | 453 | 455 | 442 | 446 | 883,000 |
| 1984/11/15 | 450 | 464 | 450 | 455 | 317,000 |
| 1984/11/14 | 450 | 455 | 445 | 446 | 218,000 |
| 1984/11/13 | 447 | 449 | 445 | 445 | 252,000 |
| 1984/11/12 | 455 | 455 | 445 | 446 | 254,000 |
| 1984/11/09 | 432 | 455 | 432 | 454 | 547,000 |
| 1984/11/08 | 445 | 448 | 435 | 435 | 433,000 |
| 1984/11/07 | 460 | 460 | 445 | 445 | 294,000 |
| 1984/11/06 | 461 | 461 | 448 | 455 | 1,002,000 |
| 1984/11/05 | 460 | 465 | 455 | 465 | 147,000 |
| 1984/11/02 | 461 | 465 | 448 | 465 | 1,096,000 |
| 1984/11/01 | 475 | 479 | 460 | 460 | 1,089,000 |
| 1984/10/31 | 482 | 484 | 470 | 471 | 1,411,000 |
| 1984/10/30 | 478 | 480 | 475 | 479 | 950,000 |
| 1984/10/29 | 474 | 489 | 470 | 475 | 5,542,000 |
| 1984/10/27 | 470 | 470 | 460 | 469 | 931,000 |
| 1984/10/26 | 460 | 476 | 456 | 474 | 1,405,000 |
| 1984/10/25 | 469 | 472 | 460 | 463 | 1,047,000 |
| 1984/10/24 | 452 | 477 | 451 | 464 | 2,143,000 |
| 1984/10/23 | 445 | 455 | 445 | 447 | 1,004,000 |
| 1984/10/22 | 445 | 452 | 441 | 449 | 482,000 |
| 1984/10/20 | 436 | 440 | 430 | 440 | 232,000 |
| 1984/10/19 | 434 | 440 | 432 | 438 | 218,000 |
| 1984/10/18 | 431 | 435 | 427 | 431 | 412,000 |
| 1984/10/17 | 430 | 435 | 429 | 432 | 248,000 |
| 1984/10/16 | 439 | 442 | 427 | 430 | 308,000 |
| 1984/10/15 | 421 | 443 | 420 | 437 | 281,000 |
| 1984/10/12 | 424 | 424 | 417 | 417 | 269,000 |
| 1984/10/11 | 428 | 430 | 422 | 425 | 173,000 |
| 1984/10/09 | 428 | 430 | 426 | 427 | 135,000 |
| 1984/10/08 | 431 | 431 | 425 | 427 | 131,000 |
| 1984/10/06 | 430 | 430 | 426 | 426 | 95,000 |
| 1984/10/05 | 426 | 430 | 426 | 427 | 133,000 |
| 1984/10/04 | 434 | 439 | 425 | 426 | 143,000 |
| 1984/10/03 | 430 | 435 | 430 | 435 | 74,000 |
| 1984/10/02 | 435 | 444 | 430 | 440 | 171,000 |
| 1984/10/01 | 428 | 435 | 428 | 434 | 142,000 |
| 1984/09/29 | 426 | 432 | 420 | 432 | 115,000 |
| 1984/09/28 | 433 | 435 | 430 | 431 | 185,000 |
| 1984/09/27 | 420 | 440 | 420 | 433 | 321,000 |
| 1984/09/26 | 423 | 435 | 410 | 415 | 925,000 |
| 1984/09/25 | 440 | 440 | 425 | 427 | 260,000 |
| 1984/09/22 | 439 | 440 | 436 | 436 | 97,000 |
| 1984/09/21 | 445 | 446 | 439 | 439 | 214,000 |
| 1984/09/20 | 441 | 449 | 440 | 445 | 110,000 |
| 1984/09/19 | 448 | 449 | 439 | 440 | 275,000 |
| 1984/09/18 | 448 | 450 | 440 | 440 | 193,000 |
| 1984/09/17 | 457 | 457 | 444 | 444 | 169,000 |
| 1984/09/14 | 442 | 458 | 441 | 455 | 608,000 |
| 1984/09/13 | 450 | 450 | 440 | 440 | 363,000 |
| 1984/09/12 | 455 | 460 | 447 | 448 | 442,000 |
| 1984/09/11 | 451 | 460 | 450 | 453 | 149,000 |
| 1984/09/10 | 460 | 464 | 451 | 454 | 157,000 |
| 1984/09/07 | 461 | 467 | 455 | 455 | 280,000 |
| 1984/09/06 | 470 | 470 | 451 | 451 | 488,000 |
| 1984/09/05 | 460 | 475 | 456 | 466 | 2,081,000 |
| 1984/09/04 | 459 | 465 | 452 | 455 | 1,259,000 |
| 1984/09/03 | 440 | 455 | 440 | 450 | 537,000 |
| 1984/09/01 | 448 | 448 | 436 | 443 | 266,000 |
| 1984/08/31 | 452 | 452 | 447 | 448 | 201,000 |
| 1984/08/30 | 462 | 463 | 445 | 447 | 733,000 |
| 1984/08/29 | 448 | 458 | 440 | 450 | 501,000 |
| 1984/08/28 | 435 | 447 | 435 | 447 | 199,000 |
| 1984/08/27 | 444 | 445 | 435 | 440 | 123,000 |
| 1984/08/25 | 449 | 449 | 438 | 442 | 101,000 |
| 1984/08/24 | 452 | 455 | 435 | 444 | 179,000 |
| 1984/08/23 | 460 | 461 | 453 | 460 | 332,000 |
| 1984/08/22 | 457 | 460 | 452 | 455 | 390,000 |
| 1984/08/21 | 458 | 462 | 450 | 452 | 324,000 |
| 1984/08/20 | 464 | 467 | 460 | 463 | 470,000 |
| 1984/08/18 | 467 | 470 | 460 | 460 | 1,707,000 |
| 1984/08/17 | 444 | 455 | 440 | 454 | 1,081,000 |
| 1984/08/16 | 439 | 440 | 432 | 434 | 233,000 |
| 1984/08/15 | 445 | 450 | 435 | 440 | 467,000 |
| 1984/08/14 | 442 | 445 | 438 | 443 | 310,000 |
| 1984/08/13 | 440 | 448 | 430 | 442 | 1,233,000 |
| 1984/08/10 | 416 | 427 | 415 | 427 | 272,000 |
| 1984/08/09 | 411 | 418 | 410 | 417 | 160,000 |
| 1984/08/08 | 428 | 428 | 420 | 420 | 255,000 |
| 1984/08/07 | 430 | 430 | 421 | 423 | 257,000 |
| 1984/08/06 | 415 | 434 | 414 | 433 | 389,000 |
| 1984/08/04 | 418 | 420 | 411 | 412 | 137,000 |
| 1984/08/03 | 410 | 420 | 406 | 410 | 253,000 |
| 1984/08/02 | 400 | 410 | 400 | 405 | 143,000 |
| 1984/08/01 | 400 | 403 | 395 | 395 | 233,000 |
| 1984/07/31 | 396 | 399 | 395 | 395 | 232,000 |
| 1984/07/30 | 412 | 412 | 400 | 400 | 132,000 |
| 1984/07/28 | 416 | 416 | 406 | 413 | 298,000 |
| 1984/07/27 | 415 | 415 | 411 | 411 | 96,000 |
| 1984/07/26 | 410 | 410 | 395 | 395 | 177,000 |
| 1984/07/25 | 393 | 405 | 392 | 405 | 269,000 |
| 1984/07/24 | 391 | 401 | 391 | 396 | 150,000 |
| 1984/07/23 | 415 | 415 | 395 | 400 | 170,000 |
| 1984/07/21 | 407 | 415 | 405 | 415 | 212,000 |
| 1984/07/20 | 417 | 422 | 405 | 405 | 394,000 |
| 1984/07/19 | 428 | 433 | 420 | 420 | 106,000 |
| 1984/07/18 | 416 | 438 | 416 | 436 | 635,000 |
| 1984/07/17 | 416 | 420 | 416 | 416 | 298,000 |
| 1984/07/16 | 424 | 424 | 416 | 420 | 125,000 |
| 1984/07/13 | 428 | 430 | 420 | 420 | 126,000 |
| 1984/07/12 | 436 | 436 | 426 | 426 | 207,000 |
| 1984/07/11 | 432 | 438 | 431 | 431 | 243,000 |
| 1984/07/10 | 430 | 440 | 428 | 437 | 284,000 |
| 1984/07/09 | 425 | 434 | 425 | 430 | 155,000 |
| 1984/07/07 | 419 | 425 | 419 | 425 | 188,000 |
| 1984/07/06 | 418 | 420 | 415 | 416 | 455,000 |
| 1984/07/05 | 418 | 420 | 414 | 414 | 547,000 |
| 1984/07/04 | 415 | 424 | 415 | 421 | 434,000 |
| 1984/07/03 | 420 | 421 | 415 | 415 | 412,000 |
| 1984/07/02 | 423 | 425 | 418 | 420 | 456,000 |
| 1984/06/30 | 426 | 430 | 419 | 420 | 503,000 |
| 1984/06/29 | 430 | 433 | 423 | 423 | 526,000 |
| 1984/06/28 | 423 | 435 | 423 | 435 | 610,000 |
| 1984/06/27 | 435 | 437 | 430 | 432 | 717,000 |
| 1984/06/26 | 432 | 440 | 427 | 440 | 636,000 |
| 1984/06/25 | 420 | 440 | 420 | 430 | 329,000 |
| 1984/06/23 | 416 | 418 | 411 | 418 | 609,000 |
| 1984/06/22 | 430 | 432 | 421 | 421 | 733,000 |
| 1984/06/21 | 445 | 450 | 432 | 432 | 342,000 |
| 1984/06/20 | 452 | 455 | 444 | 444 | 366,000 |
| 1984/06/19 | 452 | 460 | 449 | 449 | 423,000 |
| 1984/06/18 | 440 | 455 | 440 | 448 | 294,000 |
| 1984/06/16 | 441 | 443 | 436 | 440 | 284,000 |
| 1984/06/15 | 450 | 455 | 443 | 443 | 552,000 |
| 1984/06/14 | 465 | 470 | 455 | 460 | 631,000 |
| 1984/06/13 | 480 | 485 | 465 | 465 | 335,000 |
| 1984/06/12 | 505 | 508 | 481 | 490 | 405,000 |
| 1984/06/11 | 515 | 515 | 505 | 505 | 762,000 |
| 1984/06/08 | 510 | 519 | 493 | 498 | 1,781,000 |
| 1984/06/07 | 479 | 490 | 471 | 490 | 494,000 |
| 1984/06/06 | 465 | 475 | 463 | 470 | 277,000 |
| 1984/06/05 | 465 | 470 | 456 | 463 | 420,000 |
| 1984/06/04 | 472 | 475 | 461 | 461 | 316,000 |
| 1984/06/02 | 466 | 470 | 461 | 469 | 401,000 |
| 1984/06/01 | 461 | 465 | 451 | 451 | 645,000 |
| 1984/05/31 | 472 | 473 | 460 | 463 | 384,000 |
| 1984/05/30 | 471 | 490 | 467 | 477 | 824,000 |
| 1984/05/29 | 475 | 480 | 461 | 461 | 1,359,000 |
| 1984/05/28 | 482 | 485 | 475 | 480 | 648,000 |
| 1984/05/26 | 481 | 485 | 481 | 485 | 324,000 |
| 1984/05/25 | 492 | 497 | 481 | 481 | 717,000 |
| 1984/05/24 | 485 | 503 | 485 | 502 | 679,000 |
| 1984/05/23 | 499 | 499 | 485 | 488 | 976,000 |
| 1984/05/22 | 503 | 504 | 496 | 504 | 1,041,000 |
| 1984/05/21 | 513 | 513 | 504 | 510 | 470,000 |
| 1984/05/19 | 509 | 515 | 503 | 503 | 329,000 |
| 1984/05/18 | 500 | 509 | 496 | 507 | 2,082,000 |
| 1984/05/17 | 530 | 535 | 515 | 516 | 1,161,000 |
| 1984/05/16 | 538 | 545 | 530 | 530 | 878,000 |
| 1984/05/15 | 536 | 554 | 536 | 543 | 809,000 |
| 1984/05/14 | 560 | 560 | 542 | 542 | 808,000 |
| 1984/05/11 | 564 | 575 | 562 | 570 | 1,084,000 |
| 1984/05/10 | 572 | 575 | 562 | 565 | 964,000 |
| 1984/05/09 | 579 | 590 | 575 | 575 | 1,098,000 |
| 1984/05/08 | 595 | 595 | 573 | 580 | 1,998,000 |
| 1984/05/07 | 603 | 603 | 585 | 585 | 1,986,000 |
| 1984/05/04 | 605 | 607 | 597 | 605 | 9,544,000 |
| 1984/05/02 | 589 | 595 | 574 | 595 | 5,426,000 |
| 1984/05/01 | 590 | 598 | 580 | 583 | 5,164,000 |
| 1984/04/28 | 580 | 590 | 579 | 580 | 7,893,000 |
| 1984/04/27 | 557 | 580 | 551 | 570 | 9,803,000 |
| 1984/04/26 | 523 | 538 | 518 | 530 | 897,000 |
| 1984/04/25 | 546 | 549 | 525 | 530 | 709,000 |
| 1984/04/24 | 539 | 540 | 531 | 536 | 617,000 |
| 1984/04/23 | 557 | 558 | 535 | 536 | 447,000 |
| 1984/04/21 | 549 | 558 | 545 | 555 | 1,372,000 |
| 1984/04/20 | 539 | 546 | 535 | 546 | 757,000 |
| 1984/04/19 | 545 | 550 | 540 | 542 | 1,163,000 |
| 1984/04/18 | 530 | 540 | 530 | 540 | 428,000 |
| 1984/04/17 | 536 | 540 | 529 | 533 | 624,000 |
| 1984/04/16 | 540 | 542 | 531 | 535 | 462,000 |
| 1984/04/13 | 545 | 545 | 530 | 530 | 1,075,000 |
| 1984/04/12 | 540 | 551 | 533 | 537 | 1,831,000 |
| 1984/04/11 | 522 | 530 | 515 | 530 | 550,000 |
| 1984/04/10 | 517 | 520 | 516 | 516 | 253,000 |
| 1984/04/09 | 515 | 520 | 514 | 516 | 123,000 |
| 1984/04/07 | 521 | 522 | 516 | 516 | 202,000 |
| 1984/04/06 | 510 | 522 | 510 | 522 | 417,000 |
| 1984/04/05 | 510 | 518 | 509 | 515 | 483,000 |
| 1984/04/04 | 514 | 519 | 511 | 513 | 522,000 |
| 1984/04/03 | 517 | 522 | 511 | 515 | 562,000 |
| 1984/04/02 | 519 | 526 | 516 | 523 | 444,000 |
| 1984/03/31 | 519 | 534 | 519 | 529 | 321,000 |
| 1984/03/30 | 520 | 529 | 519 | 529 | 531,000 |
| 1984/03/29 | 544 | 544 | 516 | 516 | 1,057,000 |
| 1984/03/28 | 523 | 541 | 523 | 540 | 2,871,000 |
| 1984/03/27 | 508 | 530 | 505 | 523 | 1,005,000 |
| 1984/03/26 | 505 | 510 | 505 | 509 | 244,000 |
| 1984/03/24 | 508 | 513 | 505 | 505 | 397,000 |
| 1984/03/23 | 514 | 515 | 508 | 508 | 970,000 |
| 1984/03/22 | 515 | 519 | 513 | 518 | 368,000 |
| 1984/03/21 | 516 | 520 | 511 | 519 | 1,192,000 |
| 1984/03/19 | 533 | 533 | 520 | 521 | 656,000 |
| 1984/03/17 | 515 | 530 | 515 | 528 | 747,000 |
| 1984/03/16 | 519 | 520 | 512 | 517 | 736,000 |
| 1984/03/15 | 517 | 520 | 515 | 515 | 815,000 |
| 1984/03/14 | 517 | 520 | 515 | 516 | 406,000 |
| 1984/03/13 | 519 | 524 | 515 | 515 | 631,000 |
| 1984/03/12 | 527 | 527 | 517 | 517 | 395,000 |
| 1984/03/09 | 520 | 524 | 517 | 524 | 267,000 |
| 1984/03/08 | 527 | 529 | 520 | 520 | 285,000 |
| 1984/03/07 | 515 | 530 | 515 | 529 | 486,000 |
| 1984/03/06 | 521 | 525 | 515 | 515 | 482,000 |
| 1984/03/05 | 522 | 530 | 520 | 520 | 361,000 |
| 1984/03/03 | 535 | 539 | 525 | 530 | 301,000 |
| 1984/03/02 | 530 | 544 | 518 | 525 | 803,000 |
| 1984/03/01 | 512 | 524 | 512 | 524 | 783,000 |
| 1984/02/29 | 515 | 518 | 512 | 512 | 338,000 |
| 1984/02/28 | 521 | 524 | 516 | 516 | 393,000 |
| 1984/02/27 | 517 | 527 | 517 | 525 | 477,000 |
| 1984/02/25 | 527 | 527 | 520 | 527 | 361,000 |
| 1984/02/24 | 530 | 533 | 517 | 518 | 681,000 |
| 1984/02/23 | 533 | 537 | 522 | 532 | 795,000 |
| 1984/02/22 | 543 | 543 | 524 | 535 | 552,000 |
| 1984/02/21 | 519 | 544 | 516 | 543 | 804,000 |
| 1984/02/20 | 509 | 516 | 509 | 515 | 439,000 |
| 1984/02/18 | 511 | 513 | 508 | 511 | 447,000 |
| 1984/02/17 | 510 | 515 | 510 | 511 | 514,000 |
| 1984/02/16 | 521 | 525 | 507 | 515 | 2,007,000 |
| 1984/02/15 | 530 | 538 | 528 | 530 | 512,000 |
| 1984/02/14 | 533 | 539 | 525 | 535 | 513,000 |
| 1984/02/13 | 535 | 545 | 528 | 543 | 473,000 |
| 1984/02/10 | 542 | 548 | 531 | 543 | 619,000 |
| 1984/02/09 | 546 | 558 | 539 | 543 | 1,192,000 |
| 1984/02/08 | 545 | 567 | 545 | 556 | 2,296,000 |
| 1984/02/07 | 566 | 572 | 543 | 543 | 2,474,000 |
| 1984/02/06 | 537 | 575 | 527 | 565 | 3,916,000 |
| 1984/02/04 | 517 | 540 | 510 | 540 | 546,000 |
| 1984/02/03 | 505 | 519 | 505 | 518 | 671,000 |
| 1984/02/02 | 513 | 520 | 508 | 510 | 907,000 |
| 1984/02/01 | 517 | 529 | 515 | 515 | 1,057,000 |
| 1984/01/31 | 530 | 535 | 521 | 525 | 1,042,000 |
| 1984/01/30 | 538 | 548 | 533 | 533 | 660,000 |
| 1984/01/27 | 538 | 538 | 522 | 522 | 869,000 |
| 1984/01/26 | 536 | 544 | 536 | 540 | 726,000 |
| 1984/01/25 | 521 | 550 | 521 | 546 | 1,277,000 |
| 1984/01/24 | 542 | 545 | 528 | 529 | 1,259,000 |
| 1984/01/23 | 553 | 553 | 545 | 546 | 552,000 |
| 1984/01/21 | 549 | 554 | 542 | 554 | 774,000 |
| 1984/01/20 | 555 | 559 | 546 | 559 | 755,000 |
| 1984/01/19 | 550 | 561 | 542 | 545 | 1,000,000 |
| 1984/01/18 | 545 | 562 | 538 | 560 | 1,887,000 |
| 1984/01/17 | 550 | 559 | 546 | 546 | 871,000 |
| 1984/01/13 | 554 | 560 | 551 | 556 | 1,131,000 |
| 1984/01/12 | 547 | 575 | 547 | 564 | 2,442,000 |
| 1984/01/11 | 545 | 557 | 543 | 547 | 1,924,000 |
| 1984/01/10 | 550 | 567 | 537 | 552 | 2,446,000 |
| 1984/01/09 | 556 | 569 | 556 | 559 | 1,286,000 |
| 1984/01/07 | 570 | 578 | 561 | 566 | 1,008,000 |
| 1984/01/06 | 592 | 604 | 573 | 580 | 4,868,000 |
| 1984/01/05 | 561 | 589 | 553 | 589 | 4,235,000 |
| 1984/01/04 | 580 | 600 | 571 | 571 | 1,583,000 |