日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 308 311 307 307 986,000
2004/12/29 314 316 309 311 6,114,000
2004/12/28 295 310 294 305 11,059,000
2004/12/27 298 298 288 293 1,559,000
2004/12/24 295 298 290 296 7,209,000
2004/12/22 285 292 284 288 8,277,000
2004/12/21 273 276 271 276 1,176,000
2004/12/20 266 271 265 270 891,000
2004/12/17 266 268 265 267 483,000
2004/12/16 268 268 265 265 569,000
2004/12/15 264 269 263 268 849,000
2004/12/14 263 264 259 264 815,000
2004/12/13 267 267 263 264 426,000
2004/12/10 267 267 264 264 854,000
2004/12/09 271 271 264 264 1,103,000
2004/12/08 267 271 267 270 959,000
2004/12/07 268 272 268 269 1,243,000
2004/12/06 266 272 265 269 1,217,000
2004/12/03 265 268 265 267 642,000
2004/12/02 268 269 264 265 906,000
2004/12/01 268 269 265 266 824,000
2004/11/30 269 270 267 270 893,000
2004/11/29 268 272 268 269 377,000
2004/11/26 271 272 269 270 646,000
2004/11/25 268 273 267 272 964,000
2004/11/24 276 279 274 278 1,235,000
2004/11/22 276 277 273 274 1,177,000
2004/11/19 279 281 278 279 936,000
2004/11/18 282 283 277 277 1,061,000
2004/11/17 280 282 278 281 1,530,000
2004/11/16 288 288 281 283 2,540,000
2004/11/15 281 289 280 289 6,061,000
2004/11/12 272 280 272 278 5,521,000
2004/11/11 268 276 265 273 11,007,000
2004/11/10 271 273 270 272 2,008,000
2004/11/09 274 274 271 271 1,258,000
2004/11/08 271 274 270 273 2,947,000
2004/11/05 267 271 267 269 2,382,000
2004/11/04 266 267 263 266 2,784,000
2004/11/02 263 265 261 264 4,223,000
2004/11/01 265 268 261 265 2,732,000
2004/10/29 274 274 268 270 1,830,000
2004/10/28 278 278 273 274 1,122,000
2004/10/27 276 280 274 275 1,470,000
2004/10/26 276 278 272 273 1,624,000
2004/10/25 266 278 266 274 6,446,000
2004/10/22 294 302 294 301 993,000
2004/10/21 300 303 295 295 956,000
2004/10/20 305 305 298 300 1,301,000
2004/10/19 311 312 305 306 1,611,000
2004/10/18 318 318 309 311 1,234,000
2004/10/15 305 316 304 314 1,239,000
2004/10/14 317 317 308 310 1,345,000
2004/10/13 320 323 318 318 1,756,000
2004/10/12 319 321 317 319 2,386,000
2004/10/08 312 317 310 315 2,626,000
2004/10/07 317 322 311 312 3,667,000
2004/10/06 311 315 303 314 5,933,000
2004/10/05 299 319 298 313 13,100,000
2004/10/04 298 300 292 299 4,144,000
2004/10/01 287 296 287 295 11,336,000
2004/09/30 276 286 276 278 10,337,000
2004/09/29 287 287 277 277 2,127,000
2004/09/28 282 287 279 282 1,661,000
2004/09/27 287 287 279 281 1,914,000
2004/09/24 295 299 290 294 1,175,000
2004/09/22 301 303 293 300 1,269,000
2004/09/21 306 306 298 301 1,860,000
2004/09/17 312 312 307 308 1,333,000
2004/09/16 309 313 309 310 482,000
2004/09/15 314 316 311 311 822,000
2004/09/14 315 319 312 314 1,689,000
2004/09/13 314 314 311 314 1,198,000
2004/09/10 320 321 303 310 7,128,000
2004/09/09 327 330 324 324 1,627,000
2004/09/08 328 334 323 328 5,479,000
2004/09/07 339 346 338 343 1,649,000
2004/09/06 333 339 330 338 790,000
2004/09/03 337 339 328 330 1,175,000
2004/09/02 333 339 333 334 1,686,000
2004/09/01 328 334 327 332 1,364,000
2004/08/31 325 327 323 325 482,000
2004/08/30 328 333 325 328 556,000
2004/08/27 326 330 325 329 461,000
2004/08/26 334 335 326 327 861,000
2004/08/25 326 330 322 329 770,000
2004/08/24 330 332 325 329 684,000
2004/08/23 332 336 330 332 627,000
2004/08/20 326 332 326 328 492,000
2004/08/19 326 329 324 328 408,000
2004/08/18 325 329 321 324 525,000
2004/08/17 330 331 323 325 472,000
2004/08/16 327 335 321 324 508,000
2004/08/13 330 332 327 327 901,000
2004/08/12 329 338 329 336 843,000
2004/08/11 330 332 326 329 812,000
2004/08/10 327 330 325 326 982,000
2004/08/09 320 330 320 329 981,000
2004/08/06 328 332 325 328 1,387,000
2004/08/05 338 339 333 338 1,086,000
2004/08/04 340 343 324 333 1,650,000
2004/08/03 332 354 330 344 3,405,000
2004/08/02 336 337 318 322 876,000
2004/07/30 328 334 326 331 939,000
2004/07/29 335 337 313 318 1,783,000
2004/07/28 338 343 337 337 928,000
2004/07/27 346 347 328 330 1,157,000
2004/07/26 358 358 344 347 722,000
2004/07/23 367 369 359 361 420,000
2004/07/22 371 374 368 369 594,000
2004/07/21 376 382 376 381 340,000
2004/07/20 369 376 365 371 441,000
2004/07/16 378 379 370 379 411,000
2004/07/15 375 381 374 376 420,000
2004/07/14 384 386 374 374 558,000
2004/07/13 385 386 378 381 312,000
2004/07/12 379 385 375 379 579,000
2004/07/09 366 376 366 374 886,000
2004/07/08 367 372 363 365 667,000
2004/07/07 358 373 358 362 1,574,000
2004/07/06 373 377 368 368 595,000
2004/07/05 383 386 375 378 565,000
2004/07/02 393 398 383 389 894,000
2004/07/01 399 399 393 396 613,000
2004/06/30 391 397 391 394 384,000
2004/06/29 394 399 391 395 434,000
2004/06/28 397 397 390 397 407,000
2004/06/25 393 396 388 394 485,000
2004/06/24 395 397 392 396 442,000
2004/06/23 390 396 387 390 448,000
2004/06/22 394 394 386 390 444,000
2004/06/21 388 398 388 393 782,000
2004/06/18 394 394 376 381 626,000
2004/06/17 397 399 384 394 806,000
2004/06/16 383 403 382 402 1,771,000
2004/06/15 383 384 376 378 879,000
2004/06/14 372 388 371 384 1,115,000
2004/06/11 366 372 365 367 2,224,000
2004/06/10 354 369 353 364 558,000
2004/06/09 365 366 355 357 710,000
2004/06/08 360 365 356 365 679,000
2004/06/07 350 361 349 355 738,000
2004/06/04 331 346 331 346 612,000
2004/06/03 351 354 331 336 599,000
2004/06/02 343 352 337 347 662,000
2004/06/01 346 350 343 345 280,000
2004/05/31 351 357 337 342 442,000
2004/05/28 350 353 346 349 436,000
2004/05/27 348 348 338 340 336,000
2004/05/26 349 357 347 350 772,000
2004/05/25 338 346 330 339 645,000
2004/05/24 335 345 333 338 517,000
2004/05/21 331 340 329 337 615,000
2004/05/20 337 343 320 332 989,000
2004/05/19 337 345 329 335 843,000
2004/05/18 316 334 315 331 519,000
2004/05/17 324 328 307 311 1,005,000
2004/05/14 339 342 325 334 1,185,000
2004/05/13 362 362 341 341 681,000
2004/05/12 342 361 340 353 1,328,000
2004/05/11 321 343 321 337 1,144,000
2004/05/10 355 356 323 336 1,240,000
2004/05/07 355 366 352 361 1,229,000
2004/05/06 382 385 364 370 1,154,000
2004/04/30 389 393 382 387 855,000
2004/04/28 402 404 397 399 641,000
2004/04/27 413 413 401 404 734,000
2004/04/26 418 418 410 413 481,000
2004/04/23 411 415 408 414 676,000
2004/04/22 420 424 414 416 403,000
2004/04/21 417 425 415 419 524,000
2004/04/20 418 424 410 417 718,000
2004/04/19 419 421 404 410 829,000
2004/04/16 410 422 405 418 934,000
2004/04/15 426 428 401 405 1,923,000
2004/04/14 430 434 425 431 1,621,000
2004/04/13 405 445 404 439 3,766,000
2004/04/12 387 400 382 395 1,809,000
2004/04/09 379 390 369 377 2,057,000
2004/04/08 371 375 367 375 477,000
2004/04/07 370 374 368 373 423,000
2004/04/06 372 374 365 369 700,000
2004/04/05 374 374 366 366 401,000
2004/04/02 367 375 365 369 783,000
2004/04/01 362 366 355 366 947,000
2004/03/31 354 355 349 353 599,000
2004/03/30 356 358 351 352 439,000
2004/03/29 363 363 352 354 798,000
2004/03/26 349 364 349 359 1,212,000
2004/03/25 348 350 346 346 423,000
2004/03/24 345 350 344 346 577,000
2004/03/23 347 347 340 344 476,000
2004/03/22 347 349 345 346 430,000
2004/03/19 342 349 338 346 434,000
2004/03/18 350 350 338 342 494,000
2004/03/17 340 347 340 344 494,000
2004/03/16 345 345 339 339 349,000
2004/03/15 341 349 341 347 544,000
2004/03/12 336 341 334 336 3,276,000
2004/03/11 340 343 335 341 784,000
2004/03/10 347 349 343 345 758,000
2004/03/09 350 354 346 352 1,045,000
2004/03/08 345 357 343 353 1,391,000
2004/03/05 338 344 335 341 1,409,000
2004/03/04 327 334 325 331 1,375,000
2004/03/03 319 325 316 324 674,000
2004/03/02 320 323 317 318 663,000
2004/03/01 316 322 314 316 1,118,000
2004/02/27 308 316 308 310 1,619,000
2004/02/26 303 308 301 305 1,134,000
2004/02/25 301 304 299 301 456,000
2004/02/24 303 304 296 298 383,000
2004/02/23 303 305 300 303 643,000
2004/02/20 295 301 294 299 369,000
2004/02/19 303 303 293 295 624,000
2004/02/18 304 306 298 301 982,000
2004/02/17 303 304 297 302 1,112,000
2004/02/16 295 306 295 305 2,560,000
2004/02/13 286 291 286 291 832,000
2004/02/12 279 288 279 285 435,000
2004/02/10 280 281 275 277 393,000
2004/02/09 278 282 272 275 589,000
2004/02/06 277 281 274 281 468,000
2004/02/05 274 276 270 276 680,000
2004/02/04 284 285 277 278 439,000
2004/02/03 286 290 276 289 797,000
2004/02/02 285 291 285 288 363,000
2004/01/30 281 289 281 287 405,000
2004/01/29 284 284 279 280 1,086,000
2004/01/28 290 293 287 288 717,000
2004/01/27 302 302 295 296 661,000
2004/01/26 300 302 298 301 1,375,000
2004/01/23 294 300 292 297 943,000
2004/01/22 298 300 294 294 1,792,000
2004/01/21 295 296 289 289 1,283,000
2004/01/20 292 297 290 295 1,577,000
2004/01/19 285 292 282 292 1,682,000
2004/01/16 275 283 275 280 1,667,000
2004/01/15 275 281 271 271 2,052,000
2004/01/14 264 278 262 276 2,430,000
2004/01/13 268 268 265 265 560,000
2004/01/09 268 270 265 266 912,000
2004/01/08 262 270 261 267 1,259,000
2004/01/07 265 265 259 259 438,000
2004/01/06 265 267 258 265 589,000
2004/01/05 258 264 257 264 503,000

このページの先頭へ