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 |
---|---|---|---|---|---|
2001/12/28 | 139 | 139 | 135 | 136 | 239,000 |
2001/12/27 | 130 | 134 | 129 | 134 | 336,000 |
2001/12/26 | 136 | 136 | 131 | 132 | 303,000 |
2001/12/25 | 138 | 138 | 130 | 132 | 415,000 |
2001/12/21 | 133 | 140 | 130 | 132 | 279,000 |
2001/12/20 | 132 | 138 | 132 | 134 | 465,000 |
2001/12/19 | 130 | 132 | 126 | 132 | 450,000 |
2001/12/18 | 130 | 133 | 126 | 130 | 277,000 |
2001/12/17 | 132 | 132 | 126 | 126 | 307,000 |
2001/12/14 | 141 | 141 | 132 | 133 | 3,394,000 |
2001/12/13 | 141 | 141 | 131 | 139 | 244,000 |
2001/12/12 | 132 | 144 | 131 | 143 | 325,000 |
2001/12/11 | 137 | 137 | 132 | 132 | 162,000 |
2001/12/10 | 138 | 139 | 136 | 136 | 214,000 |
2001/12/07 | 139 | 143 | 138 | 138 | 253,000 |
2001/12/06 | 144 | 146 | 138 | 138 | 295,000 |
2001/12/05 | 144 | 144 | 139 | 142 | 284,000 |
2001/12/04 | 138 | 141 | 138 | 141 | 323,000 |
2001/12/03 | 141 | 143 | 138 | 138 | 520,000 |
2001/11/30 | 146 | 148 | 144 | 145 | 266,000 |
2001/11/29 | 150 | 150 | 145 | 149 | 533,000 |
2001/11/28 | 158 | 158 | 150 | 150 | 364,000 |
2001/11/27 | 162 | 163 | 158 | 158 | 589,000 |
2001/11/26 | 167 | 167 | 161 | 165 | 828,000 |
2001/11/22 | 161 | 168 | 155 | 163 | 1,692,000 |
2001/11/21 | 151 | 151 | 150 | 151 | 259,000 |
2001/11/20 | 151 | 153 | 148 | 148 | 373,000 |
2001/11/19 | 146 | 151 | 146 | 148 | 165,000 |
2001/11/16 | 143 | 150 | 142 | 149 | 416,000 |
2001/11/15 | 142 | 148 | 142 | 148 | 378,000 |
2001/11/14 | 148 | 148 | 145 | 145 | 137,000 |
2001/11/13 | 146 | 147 | 144 | 145 | 347,000 |
2001/11/12 | 148 | 148 | 146 | 146 | 173,000 |
2001/11/09 | 150 | 151 | 146 | 146 | 471,000 |
2001/11/08 | 150 | 151 | 148 | 151 | 143,000 |
2001/11/07 | 153 | 153 | 147 | 147 | 306,000 |
2001/11/06 | 151 | 153 | 150 | 153 | 355,000 |
2001/11/05 | 148 | 151 | 147 | 151 | 192,000 |
2001/11/02 | 147 | 148 | 145 | 146 | 289,000 |
2001/11/01 | 149 | 150 | 145 | 145 | 231,000 |
2001/10/31 | 149 | 152 | 149 | 149 | 298,000 |
2001/10/30 | 149 | 150 | 148 | 150 | 222,000 |
2001/10/29 | 149 | 153 | 149 | 149 | 181,000 |
2001/10/26 | 152 | 155 | 149 | 149 | 359,000 |
2001/10/25 | 150 | 152 | 148 | 150 | 333,000 |
2001/10/24 | 145 | 148 | 145 | 146 | 270,000 |
2001/10/23 | 145 | 148 | 144 | 147 | 203,000 |
2001/10/22 | 146 | 147 | 143 | 145 | 210,000 |
2001/10/19 | 143 | 144 | 142 | 143 | 128,000 |
2001/10/18 | 145 | 147 | 142 | 142 | 207,000 |
2001/10/17 | 146 | 147 | 145 | 146 | 435,000 |
2001/10/16 | 147 | 149 | 145 | 148 | 220,000 |
2001/10/15 | 150 | 150 | 145 | 145 | 101,000 |
2001/10/12 | 152 | 152 | 145 | 148 | 1,009,000 |
2001/10/11 | 151 | 151 | 143 | 148 | 273,000 |
2001/10/10 | 147 | 147 | 143 | 143 | 147,000 |
2001/10/09 | 147 | 150 | 146 | 147 | 110,000 |
2001/10/05 | 150 | 151 | 146 | 146 | 189,000 |
2001/10/04 | 155 | 155 | 151 | 155 | 165,000 |
2001/10/03 | 155 | 155 | 150 | 150 | 242,000 |
2001/10/02 | 152 | 157 | 150 | 152 | 168,000 |
2001/10/01 | 148 | 155 | 145 | 155 | 218,000 |
2001/09/28 | 154 | 155 | 146 | 146 | 249,000 |
2001/09/27 | 147 | 153 | 147 | 153 | 192,000 |
2001/09/26 | 153 | 153 | 145 | 148 | 287,000 |
2001/09/25 | 148 | 149 | 144 | 149 | 192,000 |
2001/09/21 | 144 | 146 | 141 | 142 | 327,000 |
2001/09/20 | 152 | 158 | 145 | 146 | 470,000 |
2001/09/19 | 144 | 153 | 144 | 149 | 358,000 |
2001/09/18 | 142 | 158 | 141 | 158 | 268,000 |
2001/09/17 | 145 | 146 | 136 | 141 | 340,000 |
2001/09/14 | 143 | 160 | 141 | 158 | 1,559,000 |
2001/09/13 | 131 | 151 | 130 | 148 | 1,134,000 |
2001/09/12 | 130 | 140 | 126 | 126 | 678,000 |
2001/09/11 | 141 | 143 | 139 | 141 | 297,000 |
2001/09/10 | 150 | 150 | 136 | 136 | 554,000 |
2001/09/07 | 153 | 153 | 150 | 152 | 352,000 |
2001/09/06 | 154 | 159 | 153 | 157 | 270,000 |
2001/09/05 | 157 | 158 | 153 | 154 | 367,000 |
2001/09/04 | 155 | 162 | 155 | 162 | 506,000 |
2001/09/03 | 160 | 161 | 155 | 155 | 276,000 |
2001/08/31 | 162 | 163 | 160 | 160 | 420,000 |
2001/08/30 | 163 | 164 | 161 | 164 | 309,000 |
2001/08/29 | 166 | 168 | 163 | 163 | 260,000 |
2001/08/28 | 169 | 169 | 165 | 166 | 316,000 |
2001/08/27 | 174 | 174 | 165 | 166 | 308,000 |
2001/08/24 | 166 | 167 | 164 | 164 | 305,000 |
2001/08/23 | 166 | 168 | 163 | 163 | 344,000 |
2001/08/22 | 161 | 166 | 161 | 164 | 239,000 |
2001/08/21 | 163 | 164 | 161 | 162 | 426,000 |
2001/08/20 | 167 | 167 | 161 | 161 | 1,058,000 |
2001/08/17 | 171 | 171 | 165 | 169 | 771,000 |
2001/08/16 | 175 | 175 | 171 | 171 | 358,000 |
2001/08/15 | 178 | 178 | 174 | 174 | 199,000 |
2001/08/14 | 177 | 179 | 174 | 178 | 402,000 |
2001/08/13 | 178 | 178 | 173 | 173 | 421,000 |
2001/08/10 | 175 | 183 | 175 | 179 | 640,000 |
2001/08/09 | 180 | 183 | 175 | 175 | 373,000 |
2001/08/08 | 184 | 189 | 183 | 183 | 175,000 |
2001/08/07 | 188 | 190 | 187 | 189 | 252,000 |
2001/08/06 | 183 | 190 | 183 | 188 | 126,000 |
2001/08/03 | 185 | 188 | 185 | 185 | 126,000 |
2001/08/02 | 182 | 190 | 182 | 190 | 414,000 |
2001/08/01 | 178 | 182 | 178 | 182 | 216,000 |
2001/07/31 | 176 | 182 | 175 | 180 | 235,000 |
2001/07/30 | 181 | 181 | 175 | 177 | 292,000 |
2001/07/27 | 180 | 185 | 179 | 181 | 415,000 |
2001/07/26 | 182 | 185 | 180 | 180 | 204,000 |
2001/07/25 | 179 | 188 | 175 | 181 | 304,000 |
2001/07/24 | 178 | 180 | 175 | 180 | 230,000 |
2001/07/23 | 185 | 186 | 174 | 175 | 358,000 |
2001/07/19 | 181 | 185 | 180 | 183 | 264,000 |
2001/07/18 | 186 | 187 | 182 | 185 | 172,000 |
2001/07/17 | 187 | 190 | 186 | 187 | 114,000 |
2001/07/16 | 191 | 194 | 187 | 189 | 123,000 |
2001/07/13 | 187 | 193 | 187 | 190 | 864,000 |
2001/07/12 | 194 | 194 | 186 | 192 | 233,000 |
2001/07/11 | 185 | 188 | 181 | 184 | 371,000 |
2001/07/10 | 189 | 195 | 188 | 189 | 259,000 |
2001/07/09 | 194 | 195 | 189 | 190 | 300,000 |
2001/07/06 | 201 | 201 | 194 | 195 | 244,000 |
2001/07/05 | 202 | 202 | 196 | 201 | 244,000 |
2001/07/04 | 204 | 204 | 196 | 197 | 356,000 |
2001/07/03 | 205 | 205 | 200 | 201 | 375,000 |
2001/07/02 | 203 | 205 | 196 | 201 | 251,000 |
2001/06/29 | 206 | 209 | 204 | 208 | 321,000 |
2001/06/28 | 206 | 207 | 198 | 203 | 650,000 |
2001/06/27 | 211 | 215 | 207 | 207 | 1,874,000 |
2001/06/26 | 203 | 211 | 201 | 210 | 1,662,000 |
2001/06/25 | 196 | 200 | 196 | 200 | 446,000 |
2001/06/22 | 198 | 199 | 194 | 199 | 267,000 |
2001/06/21 | 192 | 200 | 188 | 198 | 466,000 |
2001/06/20 | 187 | 194 | 186 | 189 | 500,000 |
2001/06/19 | 184 | 194 | 183 | 184 | 398,000 |
2001/06/18 | 183 | 186 | 183 | 186 | 150,000 |
2001/06/15 | 182 | 184 | 180 | 184 | 250,000 |
2001/06/14 | 185 | 185 | 181 | 184 | 219,000 |
2001/06/13 | 185 | 188 | 184 | 184 | 369,000 |
2001/06/12 | 186 | 189 | 181 | 181 | 351,000 |
2001/06/11 | 192 | 192 | 185 | 186 | 214,000 |
2001/06/08 | 192 | 192 | 185 | 189 | 2,235,000 |
2001/06/07 | 191 | 191 | 184 | 187 | 235,000 |
2001/06/06 | 187 | 188 | 185 | 186 | 141,000 |
2001/06/05 | 188 | 188 | 185 | 185 | 309,000 |
2001/06/04 | 192 | 192 | 187 | 190 | 156,000 |
2001/06/01 | 190 | 194 | 185 | 192 | 187,000 |
2001/05/31 | 185 | 190 | 183 | 188 | 518,000 |
2001/05/30 | 196 | 196 | 188 | 190 | 305,000 |
2001/05/29 | 197 | 201 | 195 | 197 | 283,000 |
2001/05/28 | 202 | 204 | 198 | 200 | 280,000 |
2001/05/25 | 206 | 207 | 201 | 201 | 238,000 |
2001/05/24 | 204 | 205 | 200 | 201 | 306,000 |
2001/05/23 | 200 | 206 | 200 | 206 | 330,000 |
2001/05/22 | 208 | 208 | 201 | 201 | 268,000 |
2001/05/21 | 198 | 207 | 198 | 207 | 584,000 |
2001/05/18 | 197 | 198 | 195 | 197 | 393,000 |
2001/05/17 | 199 | 199 | 195 | 197 | 413,000 |
2001/05/16 | 200 | 201 | 196 | 196 | 352,000 |
2001/05/15 | 197 | 201 | 196 | 199 | 391,000 |
2001/05/14 | 200 | 201 | 195 | 197 | 370,000 |
2001/05/11 | 202 | 203 | 199 | 200 | 950,000 |
2001/05/10 | 199 | 208 | 199 | 203 | 214,000 |
2001/05/09 | 198 | 204 | 196 | 199 | 414,000 |
2001/05/08 | 209 | 210 | 198 | 198 | 545,000 |
2001/05/07 | 214 | 217 | 209 | 211 | 609,000 |
2001/05/02 | 218 | 219 | 214 | 215 | 832,000 |
2001/05/01 | 211 | 218 | 210 | 218 | 687,000 |
2001/04/27 | 214 | 214 | 208 | 209 | 557,000 |
2001/04/26 | 210 | 215 | 207 | 211 | 1,268,000 |
2001/04/25 | 209 | 210 | 206 | 207 | 706,000 |
2001/04/24 | 203 | 208 | 201 | 207 | 569,000 |
2001/04/23 | 205 | 208 | 202 | 203 | 658,000 |
2001/04/20 | 197 | 204 | 194 | 201 | 1,573,000 |
2001/04/19 | 200 | 205 | 194 | 194 | 1,052,000 |
2001/04/18 | 195 | 200 | 195 | 200 | 663,000 |
2001/04/17 | 199 | 199 | 194 | 195 | 570,000 |
2001/04/16 | 198 | 201 | 196 | 196 | 1,089,000 |
2001/04/13 | 190 | 198 | 188 | 196 | 1,229,000 |
2001/04/12 | 190 | 191 | 186 | 187 | 392,000 |
2001/04/11 | 185 | 190 | 184 | 190 | 567,000 |
2001/04/10 | 183 | 187 | 180 | 185 | 415,000 |
2001/04/09 | 191 | 191 | 183 | 183 | 400,000 |
2001/04/06 | 195 | 195 | 186 | 188 | 765,000 |
2001/04/05 | 191 | 192 | 189 | 190 | 526,000 |
2001/04/04 | 186 | 193 | 184 | 191 | 687,000 |
2001/04/03 | 185 | 189 | 182 | 185 | 344,000 |
2001/04/02 | 184 | 187 | 177 | 179 | 354,000 |
2001/03/30 | 187 | 191 | 183 | 183 | 399,000 |
2001/03/29 | 190 | 194 | 186 | 186 | 398,000 |
2001/03/28 | 197 | 197 | 190 | 194 | 732,000 |
2001/03/27 | 197 | 197 | 187 | 187 | 581,000 |
2001/03/26 | 192 | 197 | 190 | 195 | 1,195,000 |
2001/03/23 | 190 | 192 | 184 | 187 | 1,268,000 |
2001/03/22 | 176 | 195 | 174 | 190 | 2,198,000 |
2001/03/21 | 167 | 176 | 167 | 176 | 643,000 |
2001/03/19 | 168 | 172 | 165 | 165 | 377,000 |
2001/03/16 | 161 | 173 | 161 | 173 | 478,000 |
2001/03/15 | 161 | 164 | 160 | 160 | 404,000 |
2001/03/14 | 162 | 165 | 161 | 165 | 272,000 |
2001/03/13 | 165 | 165 | 161 | 161 | 456,000 |
2001/03/12 | 175 | 176 | 167 | 167 | 360,000 |
2001/03/09 | 166 | 175 | 166 | 169 | 1,965,000 |
2001/03/08 | 172 | 177 | 170 | 171 | 1,184,000 |
2001/03/07 | 164 | 167 | 162 | 165 | 628,000 |
2001/03/06 | 163 | 165 | 162 | 162 | 312,000 |
2001/03/05 | 166 | 169 | 161 | 161 | 302,000 |
2001/03/02 | 169 | 170 | 165 | 166 | 584,000 |
2001/03/01 | 164 | 166 | 161 | 166 | 519,000 |
2001/02/28 | 163 | 168 | 160 | 160 | 1,252,000 |
2001/02/27 | 173 | 173 | 163 | 163 | 1,070,000 |
2001/02/26 | 171 | 173 | 168 | 168 | 861,000 |
2001/02/23 | 167 | 170 | 166 | 170 | 747,000 |
2001/02/22 | 177 | 177 | 163 | 163 | 1,088,000 |
2001/02/21 | 184 | 184 | 178 | 179 | 193,000 |
2001/02/20 | 185 | 186 | 181 | 184 | 286,000 |
2001/02/19 | 180 | 184 | 180 | 181 | 121,000 |
2001/02/16 | 183 | 185 | 180 | 180 | 150,000 |
2001/02/15 | 184 | 185 | 181 | 181 | 319,000 |
2001/02/14 | 175 | 186 | 175 | 184 | 850,000 |
2001/02/13 | 175 | 177 | 170 | 172 | 740,000 |
2001/02/09 | 177 | 179 | 172 | 178 | 1,059,000 |
2001/02/08 | 174 | 179 | 172 | 173 | 481,000 |
2001/02/07 | 172 | 173 | 170 | 173 | 164,000 |
2001/02/06 | 173 | 174 | 170 | 170 | 188,000 |
2001/02/05 | 174 | 174 | 169 | 170 | 318,000 |
2001/02/02 | 166 | 170 | 165 | 169 | 239,000 |
2001/02/01 | 167 | 169 | 165 | 166 | 130,000 |
2001/01/31 | 168 | 169 | 165 | 169 | 139,000 |
2001/01/30 | 170 | 170 | 164 | 168 | 125,000 |
2001/01/29 | 171 | 171 | 168 | 170 | 111,000 |
2001/01/26 | 172 | 172 | 165 | 167 | 471,000 |
2001/01/25 | 163 | 172 | 160 | 166 | 492,000 |
2001/01/24 | 160 | 163 | 158 | 163 | 324,000 |
2001/01/23 | 159 | 159 | 157 | 159 | 146,000 |
2001/01/22 | 159 | 162 | 156 | 157 | 244,000 |
2001/01/19 | 160 | 162 | 157 | 157 | 252,000 |
2001/01/18 | 158 | 162 | 158 | 160 | 229,000 |
2001/01/17 | 162 | 163 | 158 | 158 | 119,000 |
2001/01/16 | 160 | 160 | 157 | 160 | 169,000 |
2001/01/15 | 163 | 165 | 158 | 158 | 172,000 |
2001/01/12 | 154 | 162 | 153 | 158 | 689,000 |
2001/01/11 | 159 | 160 | 153 | 153 | 204,000 |
2001/01/10 | 157 | 157 | 150 | 154 | 417,000 |
2001/01/09 | 157 | 159 | 155 | 155 | 109,000 |
2001/01/05 | 160 | 163 | 157 | 157 | 208,000 |
2001/01/04 | 164 | 165 | 157 | 158 | 171,000 |