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 |
|---|---|---|---|---|---|
| 2005/12/30 | 630 | 634 | 622 | 630 | 1,272,000 |
| 2005/12/29 | 614 | 620 | 610 | 620 | 1,333,000 |
| 2005/12/28 | 606 | 612 | 601 | 609 | 943,000 |
| 2005/12/27 | 607 | 608 | 603 | 608 | 800,000 |
| 2005/12/26 | 610 | 613 | 606 | 612 | 1,224,000 |
| 2005/12/22 | 617 | 619 | 608 | 614 | 912,000 |
| 2005/12/21 | 611 | 619 | 608 | 616 | 1,446,000 |
| 2005/12/20 | 593 | 606 | 592 | 603 | 1,182,000 |
| 2005/12/19 | 600 | 600 | 590 | 593 | 659,000 |
| 2005/12/16 | 600 | 613 | 590 | 598 | 1,037,000 |
| 2005/12/15 | 603 | 612 | 601 | 603 | 757,000 |
| 2005/12/14 | 623 | 624 | 608 | 613 | 1,201,000 |
| 2005/12/13 | 626 | 627 | 617 | 623 | 1,037,000 |
| 2005/12/12 | 621 | 627 | 614 | 625 | 1,353,000 |
| 2005/12/09 | 597 | 613 | 596 | 611 | 2,319,000 |
| 2005/12/08 | 615 | 616 | 592 | 597 | 1,246,000 |
| 2005/12/07 | 616 | 621 | 614 | 617 | 1,111,000 |
| 2005/12/06 | 626 | 628 | 610 | 614 | 1,805,000 |
| 2005/12/05 | 606 | 629 | 606 | 624 | 2,669,000 |
| 2005/12/02 | 599 | 604 | 597 | 602 | 2,361,000 |
| 2005/12/01 | 583 | 596 | 581 | 596 | 2,864,000 |
| 2005/11/30 | 580 | 584 | 576 | 583 | 2,130,000 |
| 2005/11/29 | 580 | 593 | 568 | 574 | 8,579,000 |
| 2005/11/28 | 547 | 553 | 547 | 551 | 1,016,000 |
| 2005/11/25 | 534 | 550 | 533 | 543 | 1,252,000 |
| 2005/11/24 | 565 | 566 | 548 | 553 | 1,644,000 |
| 2005/11/22 | 561 | 563 | 557 | 560 | 1,041,000 |
| 2005/11/21 | 567 | 567 | 556 | 559 | 1,321,000 |
| 2005/11/18 | 568 | 569 | 555 | 560 | 1,588,000 |
| 2005/11/17 | 553 | 564 | 552 | 561 | 3,147,000 |
| 2005/11/16 | 530 | 546 | 530 | 545 | 3,069,000 |
| 2005/11/15 | 522 | 524 | 518 | 520 | 841,000 |
| 2005/11/14 | 539 | 539 | 527 | 527 | 889,000 |
| 2005/11/11 | 530 | 540 | 529 | 535 | 1,170,000 |
| 2005/11/10 | 535 | 543 | 526 | 531 | 1,086,000 |
| 2005/11/09 | 541 | 546 | 537 | 538 | 1,008,000 |
| 2005/11/08 | 545 | 550 | 541 | 546 | 1,001,000 |
| 2005/11/07 | 543 | 545 | 536 | 540 | 1,821,000 |
| 2005/11/04 | 540 | 551 | 538 | 548 | 2,144,000 |
| 2005/11/02 | 535 | 536 | 530 | 535 | 1,766,000 |
| 2005/11/01 | 534 | 536 | 530 | 535 | 1,109,000 |
| 2005/10/31 | 523 | 530 | 522 | 529 | 1,471,000 |
| 2005/10/28 | 515 | 519 | 511 | 517 | 709,000 |
| 2005/10/27 | 515 | 522 | 513 | 519 | 1,862,000 |
| 2005/10/26 | 502 | 519 | 500 | 517 | 4,728,000 |
| 2005/10/25 | 496 | 502 | 496 | 499 | 1,459,000 |
| 2005/10/24 | 495 | 497 | 488 | 491 | 621,000 |
| 2005/10/21 | 491 | 497 | 487 | 497 | 596,000 |
| 2005/10/20 | 498 | 502 | 492 | 494 | 1,774,000 |
| 2005/10/19 | 500 | 501 | 489 | 494 | 1,406,000 |
| 2005/10/18 | 492 | 501 | 490 | 498 | 1,777,000 |
| 2005/10/17 | 491 | 492 | 486 | 488 | 1,082,000 |
| 2005/10/14 | 487 | 489 | 481 | 484 | 1,029,000 |
| 2005/10/13 | 499 | 499 | 482 | 488 | 1,398,000 |
| 2005/10/12 | 498 | 500 | 495 | 497 | 1,273,000 |
| 2005/10/11 | 482 | 494 | 481 | 493 | 1,414,000 |
| 2005/10/07 | 480 | 488 | 477 | 479 | 1,012,000 |
| 2005/10/06 | 480 | 489 | 480 | 481 | 1,021,000 |
| 2005/10/05 | 498 | 498 | 488 | 492 | 1,172,000 |
| 2005/10/04 | 499 | 501 | 492 | 497 | 1,205,000 |
| 2005/10/03 | 498 | 499 | 486 | 495 | 2,054,000 |
| 2005/09/30 | 500 | 501 | 489 | 490 | 1,492,000 |
| 2005/09/29 | 510 | 511 | 496 | 500 | 2,951,000 |
| 2005/09/28 | 488 | 505 | 488 | 503 | 2,901,000 |
| 2005/09/27 | 486 | 494 | 482 | 487 | 2,381,000 |
| 2005/09/26 | 476 | 483 | 472 | 482 | 2,289,000 |
| 2005/09/22 | 462 | 473 | 462 | 472 | 2,852,000 |
| 2005/09/21 | 462 | 468 | 460 | 466 | 2,873,000 |
| 2005/09/20 | 455 | 459 | 451 | 458 | 1,207,000 |
| 2005/09/16 | 452 | 453 | 450 | 453 | 762,000 |
| 2005/09/15 | 450 | 450 | 447 | 449 | 1,179,000 |
| 2005/09/14 | 449 | 450 | 446 | 447 | 684,000 |
| 2005/09/13 | 450 | 450 | 446 | 450 | 573,000 |
| 2005/09/12 | 454 | 454 | 448 | 450 | 1,079,000 |
| 2005/09/09 | 440 | 444 | 439 | 442 | 1,374,000 |
| 2005/09/08 | 447 | 449 | 439 | 443 | 813,000 |
| 2005/09/07 | 454 | 456 | 445 | 447 | 953,000 |
| 2005/09/06 | 457 | 457 | 451 | 453 | 1,380,000 |
| 2005/09/05 | 459 | 459 | 450 | 455 | 2,224,000 |
| 2005/09/02 | 449 | 450 | 446 | 450 | 1,120,000 |
| 2005/09/01 | 443 | 447 | 443 | 445 | 933,000 |
| 2005/08/31 | 449 | 450 | 443 | 445 | 979,000 |
| 2005/08/30 | 452 | 454 | 448 | 449 | 1,264,000 |
| 2005/08/29 | 449 | 450 | 445 | 446 | 487,000 |
| 2005/08/26 | 452 | 455 | 448 | 450 | 832,000 |
| 2005/08/25 | 450 | 453 | 447 | 450 | 676,000 |
| 2005/08/24 | 452 | 455 | 448 | 452 | 1,525,000 |
| 2005/08/23 | 460 | 462 | 457 | 457 | 2,696,000 |
| 2005/08/22 | 455 | 459 | 453 | 457 | 2,743,000 |
| 2005/08/19 | 453 | 453 | 446 | 449 | 2,144,000 |
| 2005/08/18 | 445 | 453 | 444 | 452 | 3,262,000 |
| 2005/08/17 | 437 | 448 | 436 | 439 | 3,325,000 |
| 2005/08/16 | 427 | 438 | 426 | 438 | 2,022,000 |
| 2005/08/15 | 426 | 430 | 425 | 427 | 1,260,000 |
| 2005/08/12 | 431 | 431 | 426 | 427 | 942,000 |
| 2005/08/11 | 435 | 435 | 427 | 429 | 1,458,000 |
| 2005/08/10 | 439 | 443 | 432 | 433 | 2,518,000 |
| 2005/08/09 | 437 | 442 | 433 | 434 | 2,151,000 |
| 2005/08/08 | 419 | 430 | 418 | 427 | 1,710,000 |
| 2005/08/05 | 438 | 440 | 431 | 434 | 1,954,000 |
| 2005/08/04 | 448 | 448 | 437 | 441 | 1,492,000 |
| 2005/08/03 | 454 | 455 | 442 | 449 | 2,154,000 |
| 2005/08/02 | 444 | 455 | 443 | 450 | 3,229,000 |
| 2005/08/01 | 440 | 443 | 439 | 443 | 1,460,000 |
| 2005/07/29 | 436 | 438 | 433 | 436 | 1,149,000 |
| 2005/07/28 | 439 | 442 | 435 | 439 | 1,895,000 |
| 2005/07/27 | 430 | 439 | 429 | 438 | 3,410,000 |
| 2005/07/26 | 426 | 429 | 421 | 425 | 2,457,000 |
| 2005/07/25 | 410 | 430 | 410 | 430 | 7,297,000 |
| 2005/07/22 | 405 | 413 | 405 | 413 | 3,373,000 |
| 2005/07/21 | 397 | 418 | 397 | 414 | 9,066,000 |
| 2005/07/20 | 394 | 397 | 392 | 395 | 4,168,000 |
| 2005/07/19 | 382 | 389 | 381 | 389 | 2,940,000 |
| 2005/07/15 | 382 | 383 | 379 | 379 | 3,545,000 |
| 2005/07/14 | 378 | 394 | 376 | 376 | 4,334,000 |
| 2005/07/13 | 377 | 377 | 373 | 376 | 544,000 |
| 2005/07/12 | 379 | 379 | 376 | 377 | 599,000 |
| 2005/07/11 | 377 | 380 | 376 | 379 | 613,000 |
| 2005/07/08 | 375 | 378 | 373 | 375 | 664,000 |
| 2005/07/07 | 376 | 379 | 375 | 377 | 422,000 |
| 2005/07/06 | 377 | 382 | 377 | 377 | 821,000 |
| 2005/07/05 | 381 | 381 | 377 | 377 | 556,000 |
| 2005/07/04 | 380 | 381 | 377 | 381 | 423,000 |
| 2005/07/01 | 379 | 383 | 379 | 379 | 675,000 |
| 2005/06/30 | 382 | 386 | 379 | 379 | 1,070,000 |
| 2005/06/29 | 381 | 383 | 377 | 383 | 778,000 |
| 2005/06/28 | 371 | 380 | 371 | 379 | 640,000 |
| 2005/06/27 | 376 | 376 | 371 | 372 | 623,000 |
| 2005/06/24 | 375 | 379 | 373 | 378 | 773,000 |
| 2005/06/23 | 379 | 383 | 376 | 377 | 1,237,000 |
| 2005/06/22 | 384 | 384 | 377 | 380 | 1,642,000 |
| 2005/06/21 | 391 | 394 | 384 | 384 | 4,448,000 |
| 2005/06/20 | 379 | 382 | 378 | 381 | 1,009,000 |
| 2005/06/17 | 379 | 380 | 376 | 378 | 614,000 |
| 2005/06/16 | 382 | 383 | 376 | 377 | 1,108,000 |
| 2005/06/15 | 378 | 381 | 375 | 381 | 740,000 |
| 2005/06/14 | 374 | 382 | 372 | 377 | 1,652,000 |
| 2005/06/13 | 369 | 373 | 368 | 373 | 521,000 |
| 2005/06/10 | 365 | 369 | 365 | 368 | 584,000 |
| 2005/06/09 | 371 | 371 | 366 | 367 | 1,065,000 |
| 2005/06/08 | 369 | 373 | 367 | 371 | 360,000 |
| 2005/06/07 | 370 | 373 | 369 | 371 | 465,000 |
| 2005/06/06 | 368 | 373 | 366 | 372 | 537,000 |
| 2005/06/03 | 372 | 374 | 367 | 372 | 963,000 |
| 2005/06/02 | 378 | 378 | 375 | 376 | 842,000 |
| 2005/06/01 | 370 | 378 | 368 | 377 | 994,000 |
| 2005/05/31 | 362 | 371 | 362 | 371 | 715,000 |
| 2005/05/30 | 367 | 367 | 362 | 363 | 653,000 |
| 2005/05/27 | 360 | 370 | 356 | 368 | 737,000 |
| 2005/05/26 | 353 | 364 | 352 | 363 | 531,000 |
| 2005/05/25 | 368 | 368 | 356 | 358 | 411,000 |
| 2005/05/24 | 374 | 374 | 366 | 368 | 784,000 |
| 2005/05/23 | 364 | 374 | 361 | 372 | 1,475,000 |
| 2005/05/20 | 361 | 362 | 358 | 359 | 316,000 |
| 2005/05/19 | 350 | 365 | 349 | 360 | 756,000 |
| 2005/05/18 | 349 | 351 | 346 | 348 | 1,096,000 |
| 2005/05/17 | 359 | 359 | 344 | 344 | 691,000 |
| 2005/05/16 | 365 | 365 | 357 | 357 | 314,000 |
| 2005/05/13 | 365 | 368 | 360 | 365 | 411,000 |
| 2005/05/12 | 371 | 374 | 369 | 370 | 549,000 |
| 2005/05/11 | 366 | 370 | 365 | 370 | 337,000 |
| 2005/05/10 | 374 | 374 | 369 | 371 | 944,000 |
| 2005/05/09 | 363 | 373 | 363 | 373 | 1,325,000 |
| 2005/05/06 | 363 | 364 | 361 | 364 | 551,000 |
| 2005/05/02 | 357 | 362 | 354 | 360 | 967,000 |
| 2005/04/28 | 364 | 364 | 358 | 362 | 329,000 |
| 2005/04/27 | 362 | 363 | 360 | 363 | 347,000 |
| 2005/04/26 | 366 | 368 | 361 | 364 | 570,000 |
| 2005/04/25 | 361 | 364 | 355 | 364 | 538,000 |
| 2005/04/22 | 357 | 362 | 356 | 361 | 889,000 |
| 2005/04/21 | 341 | 352 | 341 | 350 | 1,127,000 |
| 2005/04/20 | 355 | 364 | 354 | 356 | 995,000 |
| 2005/04/19 | 347 | 354 | 342 | 350 | 1,148,000 |
| 2005/04/18 | 334 | 343 | 333 | 337 | 2,253,000 |
| 2005/04/15 | 361 | 363 | 359 | 359 | 890,000 |
| 2005/04/14 | 370 | 370 | 361 | 366 | 1,333,000 |
| 2005/04/13 | 371 | 377 | 371 | 373 | 817,000 |
| 2005/04/12 | 376 | 379 | 369 | 370 | 1,040,000 |
| 2005/04/11 | 381 | 382 | 376 | 381 | 825,000 |
| 2005/04/08 | 384 | 388 | 381 | 385 | 1,468,000 |
| 2005/04/07 | 384 | 392 | 382 | 385 | 5,735,000 |
| 2005/04/06 | 376 | 387 | 373 | 386 | 5,073,000 |
| 2005/04/05 | 361 | 372 | 361 | 372 | 1,727,000 |
| 2005/04/04 | 358 | 363 | 358 | 360 | 600,000 |
| 2005/04/01 | 358 | 361 | 353 | 360 | 1,786,000 |
| 2005/03/31 | 358 | 363 | 358 | 363 | 854,000 |
| 2005/03/30 | 364 | 367 | 352 | 353 | 1,187,000 |
| 2005/03/29 | 373 | 374 | 364 | 367 | 1,087,000 |
| 2005/03/28 | 369 | 376 | 367 | 372 | 1,482,000 |
| 2005/03/25 | 362 | 370 | 361 | 369 | 1,982,000 |
| 2005/03/24 | 360 | 363 | 359 | 360 | 497,000 |
| 2005/03/23 | 364 | 364 | 358 | 361 | 800,000 |
| 2005/03/22 | 364 | 366 | 361 | 364 | 987,000 |
| 2005/03/18 | 359 | 364 | 358 | 362 | 920,000 |
| 2005/03/17 | 361 | 362 | 357 | 360 | 501,000 |
| 2005/03/16 | 363 | 367 | 362 | 365 | 498,000 |
| 2005/03/15 | 364 | 368 | 364 | 367 | 1,054,000 |
| 2005/03/14 | 371 | 371 | 363 | 363 | 664,000 |
| 2005/03/11 | 370 | 370 | 366 | 367 | 935,000 |
| 2005/03/10 | 367 | 370 | 366 | 367 | 1,025,000 |
| 2005/03/09 | 365 | 372 | 363 | 368 | 934,000 |
| 2005/03/08 | 370 | 372 | 367 | 368 | 928,000 |
| 2005/03/07 | 376 | 376 | 371 | 374 | 956,000 |
| 2005/03/04 | 374 | 376 | 371 | 376 | 1,199,000 |
| 2005/03/03 | 372 | 375 | 371 | 375 | 2,269,000 |
| 2005/03/02 | 372 | 373 | 370 | 371 | 1,928,000 |
| 2005/03/01 | 365 | 372 | 364 | 370 | 2,002,000 |
| 2005/02/28 | 359 | 370 | 359 | 370 | 2,037,000 |
| 2005/02/25 | 356 | 362 | 355 | 356 | 2,288,000 |
| 2005/02/24 | 352 | 359 | 351 | 356 | 1,554,000 |
| 2005/02/23 | 351 | 353 | 347 | 349 | 1,130,000 |
| 2005/02/22 | 352 | 356 | 349 | 355 | 2,217,000 |
| 2005/02/21 | 350 | 352 | 349 | 349 | 960,000 |
| 2005/02/18 | 347 | 351 | 346 | 348 | 1,552,000 |
| 2005/02/17 | 352 | 354 | 349 | 350 | 1,901,000 |
| 2005/02/16 | 359 | 360 | 355 | 355 | 1,735,000 |
| 2005/02/15 | 363 | 363 | 356 | 360 | 1,564,000 |
| 2005/02/14 | 367 | 369 | 363 | 364 | 1,595,000 |
| 2005/02/10 | 362 | 364 | 359 | 362 | 1,858,000 |
| 2005/02/09 | 364 | 366 | 362 | 364 | 2,744,000 |
| 2005/02/08 | 356 | 363 | 353 | 362 | 3,945,000 |
| 2005/02/07 | 350 | 362 | 348 | 360 | 3,769,000 |
| 2005/02/04 | 351 | 352 | 343 | 348 | 2,974,000 |
| 2005/02/03 | 355 | 358 | 347 | 353 | 7,455,000 |
| 2005/02/02 | 329 | 348 | 328 | 345 | 9,815,000 |
| 2005/02/01 | 326 | 328 | 323 | 326 | 1,146,000 |
| 2005/01/31 | 319 | 327 | 319 | 326 | 1,605,000 |
| 2005/01/28 | 321 | 323 | 317 | 321 | 1,925,000 |
| 2005/01/27 | 326 | 328 | 320 | 321 | 1,420,000 |
| 2005/01/26 | 328 | 329 | 324 | 325 | 1,184,000 |
| 2005/01/25 | 333 | 333 | 324 | 328 | 1,414,000 |
| 2005/01/24 | 326 | 333 | 326 | 333 | 2,046,000 |
| 2005/01/21 | 318 | 327 | 317 | 326 | 2,186,000 |
| 2005/01/20 | 321 | 323 | 317 | 322 | 3,835,000 |
| 2005/01/19 | 337 | 341 | 325 | 325 | 6,296,000 |
| 2005/01/18 | 338 | 338 | 334 | 336 | 4,151,000 |
| 2005/01/17 | 331 | 336 | 330 | 333 | 5,514,000 |
| 2005/01/14 | 319 | 328 | 317 | 327 | 2,987,000 |
| 2005/01/13 | 320 | 324 | 320 | 322 | 1,450,000 |
| 2005/01/12 | 325 | 327 | 321 | 323 | 2,136,000 |
| 2005/01/11 | 319 | 326 | 317 | 326 | 2,530,000 |
| 2005/01/07 | 323 | 323 | 317 | 319 | 2,238,000 |
| 2005/01/06 | 312 | 321 | 312 | 319 | 5,946,000 |
| 2005/01/05 | 310 | 313 | 308 | 312 | 1,297,000 |
| 2005/01/04 | 310 | 313 | 307 | 312 | 1,047,000 |