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
2007/12/28 453 453 440 441 523,000
2007/12/27 460 460 451 456 664,000
2007/12/26 444 460 439 460 1,133,000
2007/12/25 450 452 435 442 1,338,000
2007/12/21 430 437 421 437 1,788,000
2007/12/20 446 446 423 425 1,288,000
2007/12/19 448 450 434 436 1,525,000
2007/12/18 438 448 437 444 1,633,000
2007/12/17 476 476 448 448 2,280,000
2007/12/14 486 498 484 486 1,633,000
2007/12/13 500 503 483 485 1,577,000
2007/12/12 486 504 485 504 1,907,000
2007/12/11 489 502 486 497 2,407,000
2007/12/10 474 480 468 479 1,904,000
2007/12/07 465 472 463 467 1,069,000
2007/12/06 470 470 454 461 1,206,000
2007/12/05 446 453 441 452 984,000
2007/12/04 463 467 453 453 1,040,000
2007/12/03 472 475 460 468 1,553,000
2007/11/30 441 467 441 467 3,138,000
2007/11/29 444 445 437 440 2,512,000
2007/11/28 441 442 430 433 1,566,000
2007/11/27 428 443 421 438 1,898,000
2007/11/26 438 448 437 446 2,296,000
2007/11/22 427 440 425 434 2,168,000
2007/11/21 454 459 433 437 1,896,000
2007/11/20 430 455 427 453 2,410,000
2007/11/19 478 484 453 455 1,032,000
2007/11/16 481 484 470 475 988,000
2007/11/15 492 499 487 487 1,110,000
2007/11/14 484 492 484 492 1,307,000
2007/11/13 468 477 461 473 1,256,000
2007/11/12 489 489 471 478 1,543,000
2007/11/09 504 517 498 499 1,491,000
2007/11/08 502 512 497 503 2,508,000
2007/11/07 549 550 519 520 1,983,000
2007/11/06 548 559 542 543 1,358,000
2007/11/05 551 560 547 550 1,924,000
2007/11/02 543 556 542 547 2,041,000
2007/11/01 568 572 556 563 1,503,000
2007/10/31 547 566 541 566 2,028,000
2007/10/30 550 552 536 547 1,135,000
2007/10/29 553 558 547 548 925,000
2007/10/26 534 541 531 541 829,000
2007/10/25 540 542 525 528 1,163,000
2007/10/24 556 560 540 542 1,887,000
2007/10/23 567 568 549 551 1,838,000
2007/10/22 531 559 531 555 2,606,000
2007/10/19 580 584 570 571 2,131,000
2007/10/18 559 590 559 588 3,596,000
2007/10/17 565 580 555 564 4,352,000
2007/10/16 568 578 565 566 3,135,000
2007/10/15 562 570 559 565 2,921,000
2007/10/12 539 554 537 551 3,200,000
2007/10/11 531 544 520 542 2,948,000
2007/10/10 543 545 534 538 2,223,000
2007/10/09 545 546 532 540 3,400,000
2007/10/05 519 546 512 540 11,099,000
2007/10/04 485 507 483 504 4,448,000
2007/10/03 482 485 476 485 2,167,000
2007/10/02 474 481 470 480 2,550,000
2007/10/01 465 471 458 461 1,113,000
2007/09/28 469 471 460 460 1,321,000
2007/09/27 462 469 458 465 2,442,000
2007/09/26 443 454 441 451 1,314,000
2007/09/25 435 444 433 440 1,235,000
2007/09/21 439 445 433 437 1,418,000
2007/09/20 459 459 446 449 1,138,000
2007/09/19 440 450 439 449 1,869,000
2007/09/18 425 432 423 428 1,415,000
2007/09/14 420 430 420 429 1,546,000
2007/09/13 420 429 418 418 2,044,000
2007/09/12 441 444 426 430 2,207,000
2007/09/11 452 453 433 437 2,468,000
2007/09/10 440 455 439 451 1,569,000
2007/09/07 468 471 456 460 2,827,000
2007/09/06 475 475 466 473 3,026,000
2007/09/05 494 496 475 478 3,593,000
2007/09/04 489 493 480 481 980,000
2007/09/03 496 497 488 489 913,000
2007/08/31 470 489 470 489 1,824,000
2007/08/30 481 484 465 469 2,603,000
2007/08/29 483 484 474 478 1,279,000
2007/08/28 489 500 482 488 1,570,000
2007/08/27 517 518 490 491 1,856,000
2007/08/24 511 512 501 507 574,000
2007/08/23 512 514 506 510 993,000
2007/08/22 495 503 490 497 770,000
2007/08/21 489 503 486 499 1,711,000
2007/08/20 504 505 481 484 1,477,000
2007/08/17 507 509 466 474 2,081,000
2007/08/16 527 527 504 514 1,922,000
2007/08/15 533 538 526 532 2,509,000
2007/08/14 536 546 533 543 1,083,000
2007/08/13 534 543 529 536 1,786,000
2007/08/10 536 541 530 533 1,792,000
2007/08/09 565 565 542 548 3,665,000
2007/08/08 573 575 555 555 2,472,000
2007/08/07 594 594 571 572 1,354,000
2007/08/06 578 583 578 579 1,022,000
2007/08/03 599 602 581 583 1,416,000
2007/08/02 599 599 581 589 1,555,000
2007/08/01 601 605 594 594 1,086,000
2007/07/31 613 614 598 601 1,047,000
2007/07/30 597 603 593 603 1,908,000
2007/07/27 598 607 596 599 1,870,000
2007/07/26 625 627 610 610 1,813,000
2007/07/25 611 620 608 616 1,919,000
2007/07/24 634 634 613 617 2,577,000
2007/07/23 634 635 622 624 2,768,000
2007/07/20 657 657 631 632 3,847,000
2007/07/19 647 654 646 654 2,114,000
2007/07/18 641 646 635 640 1,130,000
2007/07/17 650 650 639 640 1,292,000
2007/07/13 643 649 635 644 3,891,000
2007/07/12 672 683 627 633 10,434,000
2007/07/11 664 672 657 668 9,437,000
2007/07/10 638 640 634 638 1,013,000
2007/07/09 640 642 637 638 1,043,000
2007/07/06 641 641 635 638 1,048,000
2007/07/05 630 644 630 637 1,289,000
2007/07/04 634 635 628 632 975,000
2007/07/03 631 638 631 634 1,152,000
2007/07/02 628 633 621 624 2,337,000
2007/06/29 618 634 618 633 1,786,000
2007/06/28 613 619 610 618 1,355,000
2007/06/27 611 618 609 610 1,214,000
2007/06/26 607 611 604 610 1,457,000
2007/06/25 602 609 601 602 1,926,000
2007/06/22 616 616 604 608 1,891,000
2007/06/21 613 620 612 618 1,097,000
2007/06/20 613 617 611 612 1,491,000
2007/06/19 626 626 611 613 1,429,000
2007/06/18 628 630 621 622 1,168,000
2007/06/15 619 625 616 625 818,000
2007/06/14 617 619 611 613 1,257,000
2007/06/13 615 617 611 615 807,000
2007/06/12 628 633 619 624 1,034,000
2007/06/11 630 634 626 627 672,000
2007/06/08 641 641 625 626 1,170,000
2007/06/07 635 645 629 645 1,830,000
2007/06/06 640 642 637 640 1,292,000
2007/06/05 635 648 631 648 1,518,000
2007/06/04 636 639 626 635 1,080,000
2007/06/01 637 640 634 634 671,000
2007/05/31 630 639 628 637 1,039,000
2007/05/30 633 635 622 627 745,000
2007/05/29 625 634 622 632 706,000
2007/05/28 622 627 620 623 849,000
2007/05/25 621 625 619 623 825,000
2007/05/24 619 628 619 628 1,044,000
2007/05/23 628 630 619 619 776,000
2007/05/22 620 628 614 628 855,000
2007/05/21 613 615 607 614 834,000
2007/05/18 621 625 606 613 1,195,000
2007/05/17 625 628 614 616 843,000
2007/05/16 628 628 609 618 1,467,000
2007/05/15 640 642 623 623 1,053,000
2007/05/14 662 662 637 642 1,214,000
2007/05/11 655 657 644 648 1,972,000
2007/05/10 655 665 653 660 2,524,000
2007/05/09 645 652 645 650 1,156,000
2007/05/08 645 655 643 647 1,519,000
2007/05/07 644 648 642 644 748,000
2007/05/02 642 643 633 638 1,297,000
2007/05/01 644 644 632 637 760,000
2007/04/27 638 648 637 644 1,173,000
2007/04/26 633 638 631 636 1,368,000
2007/04/25 639 640 631 631 846,000
2007/04/24 641 643 631 638 935,000
2007/04/23 649 655 635 641 2,204,000
2007/04/20 650 652 638 646 1,955,000
2007/04/19 654 658 635 643 2,403,000
2007/04/18 643 661 643 660 4,162,000
2007/04/17 640 651 636 640 3,010,000
2007/04/16 630 642 627 639 3,301,000
2007/04/13 618 623 615 620 1,972,000
2007/04/12 607 616 607 616 1,476,000
2007/04/11 615 617 609 614 1,377,000
2007/04/10 603 615 603 612 3,038,000
2007/04/09 601 604 598 602 1,523,000
2007/04/06 598 605 596 600 741,000
2007/04/05 601 607 599 602 1,289,000
2007/04/04 598 609 598 608 1,628,000
2007/04/03 591 600 589 595 1,380,000
2007/04/02 589 596 583 587 977,000
2007/03/30 598 599 589 594 848,000
2007/03/29 596 601 585 599 1,306,000
2007/03/28 594 609 594 600 695,000
2007/03/27 604 611 598 603 958,000
2007/03/26 614 614 605 608 910,000
2007/03/23 617 618 605 609 1,225,000
2007/03/22 624 624 611 617 772,000
2007/03/20 619 619 609 610 947,000
2007/03/19 587 599 584 597 1,121,000
2007/03/16 597 598 583 586 1,119,000
2007/03/15 599 601 590 595 858,000
2007/03/14 587 594 587 591 1,133,000
2007/03/13 612 615 605 607 1,193,000
2007/03/12 605 616 603 614 1,341,000
2007/03/09 596 609 595 602 2,201,000
2007/03/08 572 591 572 591 1,499,000
2007/03/07 598 598 576 577 1,015,000
2007/03/06 560 584 560 581 1,536,000
2007/03/05 590 593 566 570 1,720,000
2007/03/02 604 605 592 600 1,436,000
2007/03/01 615 620 599 610 1,665,000
2007/02/28 576 619 574 614 2,516,000
2007/02/27 647 647 634 636 1,760,000
2007/02/26 640 645 638 638 1,624,000
2007/02/23 631 636 628 634 1,888,000
2007/02/22 633 633 627 630 2,077,000
2007/02/21 622 632 619 632 1,951,000
2007/02/20 623 624 615 621 1,108,000
2007/02/19 611 621 608 619 1,080,000
2007/02/16 613 613 606 609 1,178,000
2007/02/15 618 619 605 611 1,752,000
2007/02/14 596 610 596 608 1,392,000
2007/02/13 598 602 592 592 1,738,000
2007/02/09 593 604 593 598 2,036,000
2007/02/08 595 596 591 593 1,477,000
2007/02/07 591 600 585 591 2,512,000
2007/02/06 601 602 593 594 2,840,000
2007/02/05 618 619 606 607 2,274,000
2007/02/02 619 622 613 618 3,410,000
2007/02/01 622 622 612 619 2,560,000
2007/01/31 622 631 622 631 1,991,000
2007/01/30 629 632 618 619 1,660,000
2007/01/29 618 623 612 622 2,045,000
2007/01/26 621 622 606 614 3,763,000
2007/01/25 645 650 626 626 3,801,000
2007/01/24 646 647 628 633 3,691,000
2007/01/23 645 648 641 645 1,481,000
2007/01/22 653 653 642 646 1,537,000
2007/01/19 653 654 641 643 1,212,000
2007/01/18 653 658 648 649 1,348,000
2007/01/17 659 659 648 655 1,363,000
2007/01/16 650 658 645 658 1,289,000
2007/01/15 640 650 637 650 1,153,000
2007/01/12 633 641 630 633 901,000
2007/01/11 630 639 623 626 1,446,000
2007/01/10 642 642 630 630 755,000
2007/01/09 637 647 631 644 1,033,000
2007/01/05 667 668 638 645 973,000
2007/01/04 663 667 663 665 451,000

このページの先頭へ