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 |
|---|---|---|---|---|---|
| 1985/12/28 | 417 | 425 | 415 | 425 | 284,000 |
| 1985/12/27 | 430 | 431 | 415 | 415 | 1,332,000 |
| 1985/12/26 | 415 | 430 | 410 | 429 | 2,175,000 |
| 1985/12/25 | 414 | 417 | 400 | 400 | 504,000 |
| 1985/12/24 | 418 | 418 | 411 | 418 | 905,000 |
| 1985/12/23 | 421 | 423 | 417 | 418 | 599,000 |
| 1985/12/21 | 415 | 425 | 415 | 418 | 2,354,000 |
| 1985/12/20 | 395 | 408 | 394 | 405 | 1,011,000 |
| 1985/12/19 | 400 | 405 | 390 | 395 | 382,000 |
| 1985/12/18 | 390 | 403 | 390 | 400 | 303,000 |
| 1985/12/17 | 392 | 395 | 387 | 390 | 447,000 |
| 1985/12/16 | 402 | 404 | 395 | 395 | 253,000 |
| 1985/12/13 | 406 | 410 | 402 | 405 | 446,000 |
| 1985/12/12 | 410 | 410 | 404 | 406 | 370,000 |
| 1985/12/11 | 410 | 415 | 402 | 409 | 334,000 |
| 1985/12/10 | 415 | 419 | 415 | 415 | 327,000 |
| 1985/12/09 | 415 | 419 | 413 | 419 | 470,000 |
| 1985/12/07 | 424 | 424 | 415 | 415 | 437,000 |
| 1985/12/06 | 425 | 432 | 420 | 422 | 3,791,000 |
| 1985/12/05 | 424 | 424 | 411 | 420 | 1,943,000 |
| 1985/12/04 | 424 | 432 | 416 | 416 | 8,123,000 |
| 1985/12/03 | 395 | 407 | 392 | 407 | 664,000 |
| 1985/12/02 | 401 | 404 | 397 | 400 | 372,000 |
| 1985/11/30 | 400 | 405 | 400 | 400 | 715,000 |
| 1985/11/29 | 409 | 412 | 390 | 390 | 1,876,000 |
| 1985/11/28 | 381 | 409 | 378 | 405 | 2,069,000 |
| 1985/11/27 | 368 | 387 | 365 | 380 | 313,000 |
| 1985/11/26 | 365 | 375 | 365 | 368 | 94,000 |
| 1985/11/25 | 375 | 375 | 365 | 365 | 139,000 |
| 1985/11/22 | 361 | 365 | 361 | 365 | 60,000 |
| 1985/11/21 | 366 | 370 | 361 | 363 | 100,000 |
| 1985/11/20 | 368 | 369 | 365 | 365 | 157,000 |
| 1985/11/19 | 370 | 371 | 370 | 370 | 102,000 |
| 1985/11/18 | 371 | 375 | 371 | 371 | 43,000 |
| 1985/11/16 | 370 | 377 | 369 | 370 | 69,000 |
| 1985/11/15 | 370 | 379 | 366 | 375 | 97,000 |
| 1985/11/14 | 375 | 375 | 370 | 370 | 59,000 |
| 1985/11/13 | 376 | 380 | 373 | 373 | 43,000 |
| 1985/11/12 | 370 | 387 | 368 | 383 | 96,000 |
| 1985/11/11 | 365 | 370 | 364 | 367 | 84,000 |
| 1985/11/08 | 370 | 372 | 365 | 365 | 116,000 |
| 1985/11/07 | 370 | 377 | 370 | 372 | 111,000 |
| 1985/11/06 | 382 | 382 | 372 | 372 | 98,000 |
| 1985/11/05 | 387 | 388 | 382 | 382 | 137,000 |
| 1985/11/02 | 388 | 391 | 382 | 390 | 310,000 |
| 1985/11/01 | 390 | 399 | 381 | 393 | 1,998,000 |
| 1985/10/31 | 370 | 393 | 370 | 388 | 1,493,000 |
| 1985/10/30 | 370 | 370 | 365 | 365 | 82,000 |
| 1985/10/29 | 369 | 370 | 366 | 366 | 245,000 |
| 1985/10/28 | 364 | 370 | 361 | 365 | 91,000 |
| 1985/10/26 | 364 | 364 | 357 | 359 | 177,000 |
| 1985/10/25 | 366 | 376 | 363 | 369 | 675,000 |
| 1985/10/24 | 355 | 362 | 355 | 361 | 268,000 |
| 1985/10/23 | 359 | 361 | 358 | 360 | 196,000 |
| 1985/10/22 | 362 | 362 | 359 | 360 | 101,000 |
| 1985/10/21 | 360 | 364 | 356 | 364 | 113,000 |
| 1985/10/19 | 359 | 360 | 355 | 360 | 92,000 |
| 1985/10/18 | 355 | 364 | 355 | 363 | 221,000 |
| 1985/10/17 | 355 | 356 | 353 | 355 | 258,000 |
| 1985/10/16 | 349 | 355 | 348 | 350 | 140,000 |
| 1985/10/15 | 350 | 351 | 348 | 348 | 123,000 |
| 1985/10/14 | 348 | 359 | 347 | 349 | 113,000 |
| 1985/10/11 | 343 | 348 | 343 | 348 | 101,000 |
| 1985/10/09 | 345 | 345 | 343 | 344 | 123,000 |
| 1985/10/08 | 350 | 350 | 343 | 343 | 229,000 |
| 1985/10/07 | 345 | 345 | 342 | 345 | 116,000 |
| 1985/10/05 | 344 | 350 | 344 | 344 | 129,000 |
| 1985/10/04 | 345 | 347 | 343 | 343 | 146,000 |
| 1985/10/03 | 349 | 349 | 345 | 345 | 135,000 |
| 1985/10/02 | 347 | 352 | 345 | 348 | 105,000 |
| 1985/10/01 | 345 | 350 | 345 | 350 | 163,000 |
| 1985/09/30 | 346 | 349 | 345 | 345 | 75,000 |
| 1985/09/28 | 345 | 350 | 345 | 347 | 58,000 |
| 1985/09/27 | 350 | 355 | 341 | 345 | 247,000 |
| 1985/09/26 | 370 | 370 | 351 | 359 | 144,000 |
| 1985/09/25 | 366 | 366 | 352 | 355 | 94,000 |
| 1985/09/24 | 368 | 369 | 360 | 360 | 82,000 |
| 1985/09/21 | 362 | 370 | 360 | 370 | 182,000 |
| 1985/09/20 | 354 | 357 | 351 | 352 | 167,000 |
| 1985/09/19 | 358 | 358 | 348 | 350 | 324,000 |
| 1985/09/18 | 357 | 363 | 356 | 358 | 109,000 |
| 1985/09/17 | 358 | 365 | 356 | 358 | 77,000 |
| 1985/09/13 | 355 | 364 | 355 | 356 | 144,000 |
| 1985/09/12 | 369 | 370 | 360 | 361 | 214,000 |
| 1985/09/11 | 360 | 370 | 358 | 370 | 123,000 |
| 1985/09/10 | 369 | 370 | 360 | 360 | 141,000 |
| 1985/09/09 | 370 | 370 | 361 | 365 | 54,000 |
| 1985/09/07 | 370 | 372 | 370 | 370 | 75,000 |
| 1985/09/06 | 373 | 374 | 368 | 368 | 134,000 |
| 1985/09/05 | 379 | 379 | 370 | 375 | 159,000 |
| 1985/09/04 | 379 | 380 | 376 | 376 | 374,000 |
| 1985/09/03 | 372 | 383 | 370 | 373 | 520,000 |
| 1985/09/02 | 365 | 373 | 364 | 370 | 195,000 |
| 1985/08/31 | 358 | 365 | 358 | 364 | 64,000 |
| 1985/08/30 | 354 | 359 | 354 | 358 | 73,000 |
| 1985/08/29 | 353 | 355 | 350 | 355 | 113,000 |
| 1985/08/28 | 353 | 355 | 350 | 353 | 198,000 |
| 1985/08/27 | 356 | 356 | 351 | 354 | 74,000 |
| 1985/08/26 | 354 | 357 | 349 | 351 | 127,000 |
| 1985/08/24 | 350 | 351 | 347 | 349 | 61,000 |
| 1985/08/23 | 348 | 348 | 346 | 347 | 108,000 |
| 1985/08/22 | 346 | 350 | 346 | 348 | 79,000 |
| 1985/08/21 | 346 | 346 | 345 | 345 | 40,000 |
| 1985/08/20 | 350 | 350 | 345 | 345 | 82,000 |
| 1985/08/19 | 347 | 348 | 345 | 345 | 98,000 |
| 1985/08/17 | 347 | 350 | 347 | 350 | 40,000 |
| 1985/08/16 | 346 | 350 | 346 | 347 | 55,000 |
| 1985/08/15 | 350 | 351 | 346 | 346 | 132,000 |
| 1985/08/14 | 352 | 353 | 351 | 351 | 70,000 |
| 1985/08/13 | 355 | 355 | 352 | 352 | 50,000 |
| 1985/08/12 | 357 | 362 | 353 | 355 | 34,000 |
| 1985/08/09 | 354 | 355 | 352 | 352 | 44,000 |
| 1985/08/08 | 351 | 358 | 351 | 351 | 82,000 |
| 1985/08/07 | 353 | 358 | 350 | 351 | 85,000 |
| 1985/08/06 | 347 | 359 | 347 | 358 | 67,000 |
| 1985/08/05 | 353 | 355 | 345 | 350 | 222,000 |
| 1985/08/03 | 353 | 355 | 352 | 355 | 89,000 |
| 1985/08/02 | 356 | 360 | 351 | 353 | 612,000 |
| 1985/08/01 | 353 | 362 | 353 | 360 | 174,000 |
| 1985/07/31 | 351 | 355 | 350 | 350 | 88,000 |
| 1985/07/30 | 351 | 353 | 350 | 350 | 105,000 |
| 1985/07/29 | 352 | 355 | 350 | 350 | 166,000 |
| 1985/07/27 | 352 | 360 | 351 | 352 | 78,000 |
| 1985/07/26 | 360 | 360 | 350 | 351 | 219,000 |
| 1985/07/25 | 361 | 362 | 360 | 360 | 94,000 |
| 1985/07/24 | 360 | 365 | 360 | 360 | 265,000 |
| 1985/07/23 | 365 | 370 | 365 | 365 | 201,000 |
| 1985/07/22 | 366 | 370 | 366 | 370 | 52,000 |
| 1985/07/20 | 368 | 369 | 365 | 365 | 86,000 |
| 1985/07/19 | 368 | 370 | 368 | 368 | 108,000 |
| 1985/07/18 | 369 | 374 | 368 | 368 | 132,000 |
| 1985/07/17 | 374 | 375 | 368 | 369 | 176,000 |
| 1985/07/16 | 363 | 370 | 363 | 370 | 158,000 |
| 1985/07/15 | 371 | 375 | 363 | 363 | 248,000 |
| 1985/07/12 | 363 | 370 | 361 | 361 | 292,000 |
| 1985/07/11 | 375 | 380 | 360 | 368 | 454,000 |
| 1985/07/10 | 377 | 383 | 376 | 376 | 179,000 |
| 1985/07/09 | 385 | 390 | 380 | 380 | 132,000 |
| 1985/07/08 | 389 | 389 | 385 | 385 | 51,000 |
| 1985/07/06 | 380 | 385 | 380 | 385 | 102,000 |
| 1985/07/05 | 392 | 392 | 385 | 390 | 164,000 |
| 1985/07/04 | 396 | 406 | 391 | 391 | 631,000 |
| 1985/07/03 | 392 | 405 | 388 | 394 | 953,000 |
| 1985/07/02 | 385 | 395 | 382 | 388 | 257,000 |
| 1985/07/01 | 377 | 377 | 372 | 377 | 199,000 |
| 1985/06/29 | 375 | 377 | 372 | 372 | 64,000 |
| 1985/06/28 | 372 | 376 | 371 | 376 | 174,000 |
| 1985/06/27 | 378 | 378 | 375 | 377 | 163,000 |
| 1985/06/26 | 385 | 385 | 375 | 379 | 218,000 |
| 1985/06/25 | 376 | 380 | 372 | 380 | 249,000 |
| 1985/06/24 | 375 | 375 | 373 | 375 | 62,000 |
| 1985/06/22 | 370 | 375 | 370 | 372 | 76,000 |
| 1985/06/21 | 365 | 373 | 365 | 373 | 105,000 |
| 1985/06/20 | 363 | 365 | 360 | 360 | 437,000 |
| 1985/06/19 | 372 | 374 | 369 | 370 | 466,000 |
| 1985/06/18 | 373 | 377 | 372 | 372 | 174,000 |
| 1985/06/17 | 373 | 378 | 372 | 373 | 97,000 |
| 1985/06/15 | 376 | 378 | 372 | 373 | 123,000 |
| 1985/06/14 | 377 | 380 | 377 | 379 | 204,000 |
| 1985/06/13 | 377 | 380 | 377 | 379 | 184,000 |
| 1985/06/12 | 377 | 382 | 371 | 374 | 253,000 |
| 1985/06/11 | 370 | 380 | 369 | 380 | 389,000 |
| 1985/06/10 | 370 | 371 | 370 | 371 | 208,000 |
| 1985/06/07 | 369 | 375 | 368 | 371 | 114,000 |
| 1985/06/06 | 365 | 368 | 362 | 363 | 607,000 |
| 1985/06/05 | 369 | 370 | 366 | 366 | 484,000 |
| 1985/06/04 | 371 | 375 | 370 | 375 | 113,000 |
| 1985/06/03 | 378 | 380 | 368 | 368 | 184,000 |
| 1985/06/01 | 377 | 380 | 376 | 376 | 209,000 |
| 1985/05/31 | 380 | 384 | 376 | 380 | 319,000 |
| 1985/05/30 | 383 | 383 | 380 | 380 | 352,000 |
| 1985/05/29 | 386 | 390 | 383 | 383 | 265,000 |
| 1985/05/28 | 392 | 394 | 388 | 389 | 363,000 |
| 1985/05/27 | 393 | 393 | 390 | 392 | 116,000 |
| 1985/05/25 | 386 | 393 | 383 | 393 | 155,000 |
| 1985/05/24 | 390 | 392 | 388 | 389 | 86,000 |
| 1985/05/23 | 392 | 392 | 388 | 388 | 111,000 |
| 1985/05/22 | 388 | 393 | 386 | 391 | 226,000 |
| 1985/05/21 | 386 | 395 | 386 | 393 | 130,000 |
| 1985/05/20 | 382 | 388 | 381 | 384 | 138,000 |
| 1985/05/18 | 380 | 382 | 380 | 381 | 160,000 |
| 1985/05/17 | 381 | 383 | 375 | 383 | 406,000 |
| 1985/05/16 | 384 | 387 | 383 | 386 | 176,000 |
| 1985/05/15 | 390 | 391 | 386 | 388 | 597,000 |
| 1985/05/14 | 395 | 396 | 392 | 393 | 225,000 |
| 1985/05/13 | 400 | 403 | 396 | 396 | 155,000 |
| 1985/05/10 | 400 | 405 | 398 | 400 | 219,000 |
| 1985/05/09 | 401 | 405 | 400 | 400 | 109,000 |
| 1985/05/08 | 399 | 405 | 398 | 405 | 121,000 |
| 1985/05/07 | 401 | 401 | 398 | 398 | 100,000 |
| 1985/05/04 | 398 | 400 | 398 | 398 | 153,000 |
| 1985/05/02 | 404 | 406 | 400 | 401 | 496,000 |
| 1985/05/01 | 400 | 410 | 400 | 409 | 447,000 |
| 1985/04/30 | 400 | 405 | 398 | 399 | 308,000 |
| 1985/04/27 | 394 | 407 | 393 | 400 | 395,000 |
| 1985/04/26 | 391 | 395 | 391 | 393 | 912,000 |
| 1985/04/25 | 391 | 391 | 390 | 390 | 233,000 |
| 1985/04/24 | 392 | 395 | 390 | 391 | 210,000 |
| 1985/04/23 | 389 | 395 | 388 | 392 | 195,000 |
| 1985/04/22 | 395 | 395 | 391 | 391 | 167,000 |
| 1985/04/20 | 386 | 391 | 385 | 389 | 495,000 |
| 1985/04/19 | 392 | 394 | 386 | 389 | 202,000 |
| 1985/04/18 | 393 | 400 | 391 | 392 | 224,000 |
| 1985/04/17 | 395 | 398 | 395 | 395 | 275,000 |
| 1985/04/16 | 400 | 405 | 396 | 398 | 366,000 |
| 1985/04/15 | 402 | 405 | 402 | 403 | 120,000 |
| 1985/04/12 | 403 | 409 | 401 | 401 | 449,000 |
| 1985/04/11 | 404 | 408 | 403 | 405 | 394,000 |
| 1985/04/10 | 415 | 415 | 403 | 405 | 1,864,000 |
| 1985/04/09 | 415 | 416 | 415 | 415 | 181,000 |
| 1985/04/08 | 420 | 420 | 415 | 416 | 129,000 |
| 1985/04/06 | 416 | 420 | 416 | 420 | 73,000 |
| 1985/04/05 | 420 | 420 | 416 | 420 | 171,000 |
| 1985/04/04 | 429 | 430 | 420 | 420 | 623,000 |
| 1985/04/03 | 401 | 435 | 401 | 429 | 1,103,000 |
| 1985/04/02 | 400 | 402 | 400 | 400 | 725,000 |
| 1985/04/01 | 404 | 404 | 400 | 400 | 832,000 |
| 1985/03/30 | 402 | 404 | 401 | 402 | 193,000 |
| 1985/03/29 | 401 | 402 | 400 | 401 | 129,000 |
| 1985/03/28 | 404 | 406 | 401 | 404 | 278,000 |
| 1985/03/27 | 402 | 408 | 401 | 406 | 345,000 |
| 1985/03/26 | 405 | 405 | 401 | 402 | 323,000 |
| 1985/03/25 | 408 | 408 | 405 | 406 | 234,000 |
| 1985/03/23 | 403 | 408 | 403 | 408 | 85,000 |
| 1985/03/22 | 407 | 408 | 402 | 402 | 474,000 |
| 1985/03/20 | 409 | 410 | 407 | 408 | 216,000 |
| 1985/03/19 | 412 | 412 | 409 | 410 | 374,000 |
| 1985/03/18 | 415 | 415 | 411 | 412 | 184,000 |
| 1985/03/16 | 407 | 415 | 407 | 410 | 266,000 |
| 1985/03/15 | 409 | 409 | 405 | 406 | 272,000 |
| 1985/03/14 | 410 | 412 | 408 | 409 | 391,000 |
| 1985/03/13 | 410 | 410 | 407 | 410 | 323,000 |
| 1985/03/12 | 404 | 407 | 403 | 407 | 210,000 |
| 1985/03/11 | 401 | 410 | 401 | 404 | 235,000 |
| 1985/03/08 | 410 | 412 | 408 | 410 | 183,000 |
| 1985/03/07 | 410 | 412 | 410 | 411 | 152,000 |
| 1985/03/06 | 411 | 415 | 411 | 415 | 206,000 |
| 1985/03/05 | 416 | 417 | 410 | 411 | 376,000 |
| 1985/03/04 | 419 | 423 | 416 | 417 | 245,000 |
| 1985/03/02 | 416 | 420 | 416 | 419 | 141,000 |
| 1985/03/01 | 415 | 420 | 414 | 416 | 212,000 |
| 1985/02/28 | 419 | 422 | 418 | 418 | 281,000 |
| 1985/02/27 | 420 | 423 | 418 | 420 | 159,000 |
| 1985/02/26 | 428 | 428 | 418 | 418 | 370,000 |
| 1985/02/25 | 433 | 433 | 425 | 426 | 117,000 |
| 1985/02/23 | 425 | 430 | 425 | 425 | 68,000 |
| 1985/02/22 | 425 | 430 | 424 | 426 | 160,000 |
| 1985/02/21 | 430 | 431 | 425 | 425 | 145,000 |
| 1985/02/20 | 437 | 437 | 426 | 427 | 268,000 |
| 1985/02/19 | 425 | 438 | 425 | 433 | 402,000 |
| 1985/02/18 | 421 | 430 | 421 | 425 | 115,000 |
| 1985/02/16 | 420 | 423 | 417 | 423 | 285,000 |
| 1985/02/15 | 420 | 420 | 415 | 420 | 536,000 |
| 1985/02/14 | 420 | 423 | 418 | 420 | 250,000 |
| 1985/02/13 | 423 | 423 | 420 | 421 | 206,000 |
| 1985/02/12 | 430 | 430 | 423 | 423 | 283,000 |
| 1985/02/08 | 421 | 425 | 420 | 425 | 326,000 |
| 1985/02/07 | 421 | 421 | 418 | 420 | 212,000 |
| 1985/02/06 | 423 | 423 | 418 | 418 | 191,000 |
| 1985/02/05 | 421 | 425 | 420 | 421 | 326,000 |
| 1985/02/04 | 428 | 428 | 425 | 425 | 149,000 |
| 1985/02/02 | 422 | 428 | 422 | 428 | 78,000 |
| 1985/02/01 | 426 | 427 | 421 | 421 | 252,000 |
| 1985/01/31 | 430 | 430 | 425 | 426 | 315,000 |
| 1985/01/30 | 430 | 430 | 425 | 425 | 305,000 |
| 1985/01/29 | 428 | 430 | 427 | 428 | 216,000 |
| 1985/01/28 | 428 | 432 | 426 | 432 | 126,000 |
| 1985/01/26 | 432 | 436 | 428 | 436 | 134,000 |
| 1985/01/25 | 432 | 440 | 431 | 436 | 160,000 |
| 1985/01/24 | 441 | 445 | 437 | 437 | 210,000 |
| 1985/01/23 | 445 | 449 | 435 | 436 | 247,000 |
| 1985/01/22 | 462 | 462 | 450 | 450 | 378,000 |
| 1985/01/21 | 462 | 467 | 454 | 460 | 1,394,000 |
| 1985/01/19 | 458 | 463 | 454 | 460 | 1,452,000 |
| 1985/01/18 | 429 | 460 | 429 | 453 | 1,988,000 |
| 1985/01/17 | 429 | 435 | 427 | 429 | 243,000 |
| 1985/01/16 | 422 | 429 | 419 | 429 | 519,000 |
| 1985/01/14 | 429 | 429 | 418 | 419 | 592,000 |
| 1985/01/11 | 425 | 430 | 425 | 428 | 688,000 |
| 1985/01/10 | 423 | 425 | 423 | 424 | 380,000 |
| 1985/01/09 | 425 | 426 | 420 | 423 | 239,000 |
| 1985/01/08 | 430 | 430 | 425 | 425 | 262,000 |
| 1985/01/07 | 434 | 434 | 425 | 425 | 96,000 |
| 1985/01/05 | 435 | 435 | 430 | 432 | 193,000 |
| 1985/01/04 | 423 | 430 | 419 | 430 | 166,000 |