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 |
---|---|---|---|---|---|
2016/12/30 | 508 | 509 | 502 | 507 | 1,157,000 |
2016/12/29 | 516 | 519 | 510 | 511 | 964,000 |
2016/12/28 | 511 | 522 | 510 | 522 | 1,081,000 |
2016/12/27 | 502 | 509 | 500 | 505 | 1,025,000 |
2016/12/26 | 519 | 520 | 509 | 510 | 701,000 |
2016/12/22 | 516 | 520 | 511 | 519 | 936,000 |
2016/12/21 | 520 | 526 | 513 | 517 | 1,280,000 |
2016/12/20 | 519 | 521 | 510 | 517 | 1,388,000 |
2016/12/19 | 518 | 522 | 516 | 519 | 1,078,000 |
2016/12/16 | 522 | 524 | 519 | 522 | 955,000 |
2016/12/15 | 507 | 517 | 507 | 516 | 1,699,000 |
2016/12/14 | 506 | 506 | 498 | 504 | 689,000 |
2016/12/13 | 497 | 504 | 491 | 503 | 1,416,000 |
2016/12/12 | 520 | 522 | 504 | 507 | 1,731,000 |
2016/12/09 | 510 | 515 | 506 | 515 | 1,866,000 |
2016/12/08 | 500 | 516 | 499 | 510 | 2,709,000 |
2016/12/07 | 468 | 489 | 465 | 487 | 2,860,000 |
2016/12/06 | 457 | 466 | 455 | 460 | 1,359,000 |
2016/12/05 | 448 | 451 | 444 | 451 | 916,000 |
2016/12/02 | 446 | 450 | 443 | 448 | 1,082,000 |
2016/12/01 | 445 | 452 | 442 | 448 | 2,600,000 |
2016/11/30 | 441 | 442 | 437 | 439 | 752,000 |
2016/11/29 | 441 | 442 | 437 | 442 | 828,000 |
2016/11/28 | 449 | 449 | 438 | 445 | 1,831,000 |
2016/11/25 | 449 | 465 | 449 | 456 | 3,502,000 |
2016/11/24 | 448 | 448 | 445 | 448 | 1,339,000 |
2016/11/22 | 445 | 445 | 440 | 443 | 856,000 |
2016/11/21 | 445 | 445 | 440 | 442 | 881,000 |
2016/11/18 | 440 | 443 | 438 | 440 | 1,236,000 |
2016/11/17 | 438 | 438 | 429 | 434 | 1,276,000 |
2016/11/16 | 446 | 447 | 436 | 441 | 1,208,000 |
2016/11/15 | 442 | 445 | 436 | 440 | 1,531,000 |
2016/11/14 | 420 | 435 | 420 | 434 | 1,354,000 |
2016/11/11 | 409 | 418 | 407 | 415 | 2,202,000 |
2016/11/10 | 400 | 404 | 395 | 402 | 1,903,000 |
2016/11/09 | 398 | 407 | 364 | 369 | 2,773,000 |
2016/11/08 | 401 | 401 | 395 | 397 | 861,000 |
2016/11/07 | 393 | 400 | 390 | 398 | 895,000 |
2016/11/04 | 385 | 387 | 378 | 385 | 933,000 |
2016/11/02 | 395 | 395 | 387 | 390 | 1,084,000 |
2016/11/01 | 402 | 402 | 397 | 401 | 1,072,000 |
2016/10/31 | 402 | 403 | 395 | 399 | 1,188,000 |
2016/10/28 | 393 | 401 | 393 | 400 | 1,070,000 |
2016/10/27 | 399 | 399 | 390 | 392 | 1,003,000 |
2016/10/26 | 393 | 398 | 388 | 398 | 1,215,000 |
2016/10/25 | 390 | 394 | 389 | 391 | 1,001,000 |
2016/10/24 | 392 | 394 | 387 | 390 | 848,000 |
2016/10/21 | 385 | 392 | 383 | 392 | 1,846,000 |
2016/10/20 | 375 | 383 | 373 | 383 | 1,328,000 |
2016/10/19 | 376 | 377 | 369 | 375 | 1,450,000 |
2016/10/18 | 377 | 377 | 368 | 373 | 1,159,000 |
2016/10/17 | 370 | 375 | 368 | 374 | 1,190,000 |
2016/10/14 | 370 | 375 | 361 | 370 | 1,958,000 |
2016/10/13 | 383 | 385 | 375 | 377 | 1,402,000 |
2016/10/12 | 377 | 384 | 375 | 381 | 1,117,000 |
2016/10/11 | 382 | 387 | 381 | 382 | 1,189,000 |
2016/10/07 | 369 | 377 | 368 | 375 | 2,146,000 |
2016/10/06 | 369 | 369 | 364 | 368 | 1,154,000 |
2016/10/05 | 359 | 368 | 356 | 364 | 1,331,000 |
2016/10/04 | 351 | 361 | 351 | 356 | 3,005,000 |
2016/10/03 | 375 | 375 | 368 | 374 | 1,166,000 |
2016/09/30 | 368 | 372 | 363 | 368 | 1,568,000 |
2016/09/29 | 365 | 378 | 365 | 376 | 1,878,000 |
2016/09/28 | 360 | 362 | 357 | 360 | 1,127,000 |
2016/09/27 | 348 | 359 | 343 | 359 | 1,219,000 |
2016/09/26 | 360 | 360 | 351 | 353 | 686,000 |
2016/09/23 | 359 | 360 | 352 | 359 | 907,000 |
2016/09/21 | 355 | 359 | 345 | 358 | 2,303,000 |
2016/09/20 | 361 | 361 | 353 | 355 | 1,691,000 |
2016/09/16 | 363 | 364 | 358 | 363 | 933,000 |
2016/09/15 | 358 | 359 | 350 | 357 | 1,317,000 |
2016/09/14 | 361 | 366 | 358 | 364 | 695,000 |
2016/09/13 | 374 | 375 | 361 | 364 | 900,000 |
2016/09/12 | 365 | 372 | 363 | 366 | 1,139,000 |
2016/09/09 | 366 | 374 | 364 | 373 | 1,883,000 |
2016/09/08 | 355 | 366 | 355 | 364 | 1,338,000 |
2016/09/07 | 358 | 361 | 351 | 360 | 1,325,000 |
2016/09/06 | 366 | 371 | 363 | 366 | 1,034,000 |
2016/09/05 | 374 | 377 | 368 | 369 | 1,305,000 |
2016/09/02 | 362 | 366 | 356 | 362 | 1,842,000 |
2016/09/01 | 358 | 373 | 355 | 369 | 2,804,000 |
2016/08/31 | 332 | 355 | 332 | 352 | 3,396,000 |
2016/08/30 | 331 | 333 | 328 | 330 | 1,617,000 |
2016/08/29 | 324 | 332 | 323 | 330 | 2,051,000 |
2016/08/26 | 322 | 322 | 317 | 319 | 927,000 |
2016/08/25 | 323 | 326 | 320 | 325 | 875,000 |
2016/08/24 | 329 | 332 | 321 | 323 | 1,059,000 |
2016/08/23 | 332 | 332 | 323 | 326 | 1,210,000 |
2016/08/22 | 337 | 337 | 330 | 333 | 1,101,000 |
2016/08/19 | 331 | 337 | 329 | 334 | 1,789,000 |
2016/08/18 | 332 | 334 | 326 | 327 | 1,441,000 |
2016/08/17 | 332 | 337 | 326 | 336 | 1,360,000 |
2016/08/16 | 344 | 348 | 329 | 331 | 1,966,000 |
2016/08/15 | 337 | 351 | 337 | 344 | 923,000 |
2016/08/12 | 343 | 351 | 340 | 349 | 1,270,000 |
2016/08/10 | 346 | 348 | 336 | 338 | 1,583,000 |
2016/08/09 | 350 | 354 | 345 | 349 | 1,472,000 |
2016/08/08 | 341 | 350 | 340 | 350 | 1,466,000 |
2016/08/05 | 334 | 342 | 329 | 331 | 1,549,000 |
2016/08/04 | 310 | 335 | 309 | 334 | 2,348,000 |
2016/08/03 | 312 | 314 | 306 | 311 | 1,885,000 |
2016/08/02 | 325 | 326 | 319 | 320 | 1,462,000 |
2016/08/01 | 331 | 333 | 326 | 329 | 1,705,000 |
2016/07/29 | 337 | 341 | 323 | 339 | 3,390,000 |
2016/07/28 | 337 | 339 | 330 | 332 | 2,551,000 |
2016/07/27 | 326 | 343 | 326 | 340 | 3,015,000 |
2016/07/26 | 340 | 340 | 319 | 320 | 2,554,000 |
2016/07/25 | 341 | 351 | 341 | 343 | 2,682,000 |
2016/07/22 | 335 | 344 | 330 | 333 | 1,888,000 |
2016/07/21 | 336 | 344 | 335 | 343 | 3,163,000 |
2016/07/20 | 326 | 333 | 322 | 329 | 1,819,000 |
2016/07/19 | 320 | 329 | 317 | 326 | 1,886,000 |
2016/07/15 | 309 | 328 | 309 | 320 | 3,643,000 |
2016/07/14 | 299 | 310 | 297 | 307 | 1,634,000 |
2016/07/13 | 303 | 306 | 298 | 304 | 2,350,000 |
2016/07/12 | 286 | 298 | 285 | 294 | 2,516,000 |
2016/07/11 | 271 | 282 | 269 | 278 | 2,925,000 |
2016/07/08 | 267 | 269 | 257 | 259 | 2,444,000 |
2016/07/07 | 270 | 279 | 266 | 270 | 4,043,000 |
2016/07/06 | 289 | 290 | 271 | 278 | 3,135,000 |
2016/07/05 | 297 | 298 | 291 | 294 | 1,363,000 |
2016/07/04 | 295 | 302 | 288 | 300 | 2,636,000 |
2016/07/01 | 311 | 316 | 303 | 306 | 1,264,000 |
2016/06/30 | 315 | 318 | 309 | 309 | 1,002,000 |
2016/06/29 | 314 | 314 | 306 | 309 | 1,348,000 |
2016/06/28 | 300 | 307 | 294 | 303 | 1,307,000 |
2016/06/27 | 317 | 318 | 305 | 310 | 922,000 |
2016/06/24 | 354 | 356 | 310 | 315 | 1,905,000 |
2016/06/23 | 336 | 354 | 334 | 351 | 1,654,000 |
2016/06/22 | 334 | 341 | 332 | 337 | 1,517,000 |
2016/06/21 | 330 | 337 | 325 | 336 | 896,000 |
2016/06/20 | 326 | 334 | 325 | 332 | 1,261,000 |
2016/06/17 | 319 | 322 | 315 | 316 | 2,878,000 |
2016/06/16 | 327 | 327 | 310 | 311 | 1,415,000 |
2016/06/15 | 319 | 331 | 318 | 327 | 1,832,000 |
2016/06/14 | 324 | 328 | 316 | 319 | 1,309,000 |
2016/06/13 | 336 | 338 | 324 | 324 | 2,403,000 |
2016/06/10 | 355 | 359 | 343 | 347 | 1,753,000 |
2016/06/09 | 364 | 367 | 358 | 360 | 844,000 |
2016/06/08 | 367 | 367 | 362 | 367 | 686,000 |
2016/06/07 | 361 | 369 | 361 | 367 | 698,000 |
2016/06/06 | 358 | 362 | 351 | 361 | 1,028,000 |
2016/06/03 | 368 | 373 | 363 | 366 | 897,000 |
2016/06/02 | 382 | 382 | 364 | 367 | 1,376,000 |
2016/06/01 | 387 | 392 | 384 | 385 | 1,164,000 |
2016/05/31 | 388 | 393 | 385 | 392 | 973,000 |
2016/05/30 | 383 | 391 | 377 | 388 | 1,093,000 |
2016/05/27 | 377 | 381 | 376 | 379 | 1,219,000 |
2016/05/26 | 383 | 386 | 372 | 374 | 1,327,000 |
2016/05/25 | 361 | 378 | 360 | 374 | 2,034,000 |
2016/05/24 | 361 | 361 | 354 | 356 | 1,085,000 |
2016/05/23 | 363 | 365 | 349 | 364 | 2,216,000 |
2016/05/20 | 365 | 367 | 360 | 363 | 1,513,000 |
2016/05/19 | 371 | 372 | 359 | 364 | 1,230,000 |
2016/05/18 | 362 | 372 | 361 | 367 | 1,852,000 |
2016/05/17 | 367 | 368 | 355 | 363 | 1,101,000 |
2016/05/16 | 342 | 366 | 342 | 359 | 2,384,000 |
2016/05/13 | 350 | 352 | 341 | 345 | 1,661,000 |
2016/05/12 | 338 | 353 | 338 | 349 | 1,240,000 |
2016/05/11 | 353 | 357 | 343 | 345 | 1,615,000 |
2016/05/10 | 338 | 353 | 333 | 349 | 1,628,000 |
2016/05/09 | 341 | 348 | 337 | 340 | 1,275,000 |
2016/05/06 | 342 | 346 | 331 | 337 | 1,941,000 |
2016/05/02 | 343 | 350 | 341 | 343 | 1,538,000 |
2016/04/28 | 381 | 388 | 359 | 361 | 1,849,000 |
2016/04/27 | 379 | 380 | 370 | 377 | 938,000 |
2016/04/26 | 379 | 381 | 371 | 376 | 966,000 |
2016/04/25 | 390 | 397 | 382 | 383 | 3,280,000 |
2016/04/22 | 368 | 383 | 366 | 380 | 1,651,000 |
2016/04/21 | 365 | 372 | 361 | 372 | 1,835,000 |
2016/04/20 | 367 | 373 | 358 | 363 | 2,231,000 |
2016/04/19 | 359 | 365 | 357 | 364 | 1,735,000 |
2016/04/18 | 347 | 354 | 344 | 347 | 1,913,000 |
2016/04/15 | 367 | 371 | 362 | 367 | 2,621,000 |
2016/04/14 | 369 | 388 | 367 | 375 | 3,718,000 |
2016/04/13 | 349 | 363 | 349 | 362 | 2,695,000 |
2016/04/12 | 330 | 348 | 329 | 346 | 2,112,000 |
2016/04/11 | 326 | 333 | 320 | 330 | 2,627,000 |
2016/04/08 | 311 | 328 | 311 | 324 | 2,611,000 |
2016/04/07 | 323 | 329 | 316 | 321 | 2,088,000 |
2016/04/06 | 326 | 329 | 317 | 323 | 4,193,000 |
2016/04/05 | 353 | 358 | 325 | 334 | 5,631,000 |
2016/04/04 | 377 | 387 | 372 | 379 | 2,107,000 |
2016/04/01 | 390 | 391 | 369 | 372 | 1,767,000 |
2016/03/31 | 394 | 402 | 391 | 392 | 1,341,000 |
2016/03/30 | 397 | 401 | 388 | 391 | 1,297,000 |
2016/03/29 | 399 | 405 | 394 | 402 | 1,226,000 |
2016/03/28 | 400 | 403 | 387 | 399 | 2,402,000 |
2016/03/25 | 393 | 399 | 388 | 398 | 1,385,000 |
2016/03/24 | 408 | 409 | 393 | 398 | 1,277,000 |
2016/03/23 | 414 | 415 | 406 | 411 | 1,314,000 |
2016/03/22 | 416 | 422 | 407 | 413 | 1,824,000 |
2016/03/18 | 410 | 418 | 403 | 408 | 1,213,000 |
2016/03/17 | 415 | 422 | 408 | 411 | 834,000 |
2016/03/16 | 412 | 413 | 407 | 409 | 935,000 |
2016/03/15 | 419 | 421 | 411 | 416 | 957,000 |
2016/03/14 | 422 | 425 | 418 | 423 | 773,000 |
2016/03/11 | 404 | 414 | 401 | 413 | 1,293,000 |
2016/03/10 | 405 | 414 | 404 | 410 | 688,000 |
2016/03/09 | 405 | 405 | 391 | 399 | 777,000 |
2016/03/08 | 420 | 427 | 403 | 407 | 1,490,000 |
2016/03/07 | 413 | 426 | 412 | 420 | 1,694,000 |
2016/03/04 | 397 | 412 | 397 | 405 | 1,552,000 |
2016/03/03 | 400 | 409 | 400 | 407 | 876,000 |
2016/03/02 | 388 | 404 | 387 | 401 | 1,557,000 |
2016/03/01 | 378 | 380 | 368 | 373 | 969,000 |
2016/02/29 | 392 | 395 | 377 | 377 | 1,348,000 |
2016/02/26 | 387 | 393 | 382 | 384 | 960,000 |
2016/02/25 | 376 | 384 | 376 | 382 | 619,000 |
2016/02/24 | 374 | 381 | 368 | 374 | 763,000 |
2016/02/23 | 384 | 397 | 381 | 383 | 1,127,000 |
2016/02/22 | 383 | 385 | 376 | 378 | 885,000 |
2016/02/19 | 382 | 386 | 375 | 382 | 1,169,000 |
2016/02/18 | 379 | 395 | 375 | 388 | 1,521,000 |
2016/02/17 | 367 | 380 | 357 | 367 | 2,128,000 |
2016/02/16 | 364 | 381 | 362 | 372 | 2,290,000 |
2016/02/15 | 361 | 373 | 355 | 370 | 1,679,000 |
2016/02/12 | 340 | 353 | 337 | 338 | 2,668,000 |
2016/02/10 | 365 | 369 | 349 | 361 | 2,496,000 |
2016/02/09 | 380 | 383 | 364 | 367 | 2,143,000 |
2016/02/08 | 393 | 400 | 382 | 396 | 1,691,000 |
2016/02/05 | 399 | 409 | 395 | 403 | 1,747,000 |
2016/02/04 | 402 | 417 | 397 | 406 | 1,643,000 |
2016/02/03 | 424 | 427 | 398 | 403 | 3,065,000 |
2016/02/02 | 450 | 454 | 439 | 442 | 1,866,000 |
2016/02/01 | 454 | 462 | 446 | 458 | 2,135,000 |
2016/01/29 | 446 | 458 | 433 | 456 | 2,312,000 |
2016/01/28 | 450 | 455 | 442 | 444 | 1,108,000 |
2016/01/27 | 441 | 457 | 441 | 456 | 1,676,000 |
2016/01/26 | 444 | 444 | 432 | 432 | 1,174,000 |
2016/01/25 | 452 | 459 | 442 | 448 | 2,081,000 |
2016/01/22 | 427 | 441 | 423 | 439 | 1,550,000 |
2016/01/21 | 424 | 437 | 411 | 411 | 2,359,000 |
2016/01/20 | 453 | 454 | 426 | 427 | 1,793,000 |
2016/01/19 | 443 | 465 | 440 | 455 | 2,057,000 |
2016/01/18 | 439 | 452 | 438 | 446 | 2,090,000 |
2016/01/15 | 472 | 477 | 446 | 453 | 2,387,000 |
2016/01/14 | 469 | 475 | 458 | 463 | 1,464,000 |
2016/01/13 | 475 | 496 | 473 | 490 | 1,421,000 |
2016/01/12 | 480 | 483 | 466 | 468 | 1,344,000 |
2016/01/08 | 480 | 496 | 475 | 488 | 1,584,000 |
2016/01/07 | 510 | 513 | 485 | 486 | 2,503,000 |
2016/01/06 | 538 | 542 | 521 | 524 | 1,097,000 |
2016/01/05 | 535 | 545 | 531 | 539 | 848,000 |
2016/01/04 | 552 | 560 | 536 | 537 | 810,000 |