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 |
|---|---|---|---|---|---|
| 1983/12/28 | 609 | 609 | 585 | 588 | 2,196,000 |
| 1983/12/27 | 602 | 610 | 598 | 608 | 3,878,000 |
| 1983/12/26 | 600 | 628 | 597 | 612 | 9,776,000 |
| 1983/12/24 | 594 | 600 | 590 | 597 | 6,681,000 |
| 1983/12/23 | 574 | 585 | 571 | 585 | 9,700,000 |
| 1983/12/22 | 543 | 575 | 540 | 560 | 10,025,999 |
| 1983/12/21 | 542 | 549 | 535 | 543 | 2,732,000 |
| 1983/12/20 | 550 | 563 | 550 | 552 | 9,046,000 |
| 1983/12/19 | 517 | 545 | 516 | 541 | 4,923,000 |
| 1983/12/17 | 530 | 538 | 526 | 537 | 2,014,000 |
| 1983/12/16 | 538 | 552 | 530 | 530 | 5,600,000 |
| 1983/12/15 | 537 | 552 | 531 | 538 | 11,189,999 |
| 1983/12/14 | 500 | 536 | 497 | 535 | 13,676,999 |
| 1983/12/13 | 515 | 521 | 500 | 500 | 5,600,000 |
| 1983/12/12 | 508 | 522 | 495 | 512 | 7,969,000 |
| 1983/12/09 | 497 | 511 | 492 | 506 | 11,347,999 |
| 1983/12/08 | 465 | 504 | 464 | 491 | 13,995,999 |
| 1983/12/07 | 460 | 475 | 456 | 463 | 2,453,000 |
| 1983/12/06 | 462 | 468 | 455 | 455 | 1,431,000 |
| 1983/12/05 | 465 | 485 | 462 | 472 | 3,613,000 |
| 1983/12/03 | 466 | 470 | 462 | 465 | 1,777,000 |
| 1983/12/02 | 475 | 480 | 465 | 472 | 7,571,000 |
| 1983/12/01 | 443 | 495 | 440 | 480 | 9,957,000 |
| 1983/11/30 | 418 | 433 | 416 | 429 | 7,899,000 |
| 1983/11/29 | 405 | 420 | 403 | 418 | 6,698,000 |
| 1983/11/28 | 382 | 407 | 380 | 403 | 6,106,000 |
| 1983/11/26 | 378 | 382 | 375 | 377 | 798,000 |
| 1983/11/25 | 365 | 372 | 362 | 371 | 840,000 |
| 1983/11/24 | 362 | 366 | 361 | 365 | 235,000 |
| 1983/11/22 | 363 | 366 | 362 | 362 | 168,000 |
| 1983/11/21 | 363 | 365 | 362 | 363 | 150,000 |
| 1983/11/19 | 362 | 363 | 361 | 361 | 200,000 |
| 1983/11/18 | 366 | 370 | 357 | 361 | 166,000 |
| 1983/11/17 | 371 | 371 | 366 | 366 | 228,000 |
| 1983/11/16 | 362 | 372 | 361 | 369 | 674,000 |
| 1983/11/15 | 358 | 360 | 356 | 358 | 212,000 |
| 1983/11/14 | 355 | 358 | 355 | 356 | 35,000 |
| 1983/11/11 | 352 | 358 | 352 | 352 | 108,000 |
| 1983/11/10 | 359 | 359 | 352 | 352 | 104,000 |
| 1983/11/09 | 361 | 365 | 359 | 359 | 313,000 |
| 1983/11/08 | 363 | 363 | 360 | 361 | 99,000 |
| 1983/11/07 | 362 | 365 | 358 | 365 | 88,000 |
| 1983/11/05 | 360 | 360 | 355 | 357 | 102,000 |
| 1983/11/04 | 370 | 370 | 361 | 361 | 286,000 |
| 1983/11/02 | 370 | 374 | 367 | 370 | 380,000 |
| 1983/11/01 | 366 | 374 | 366 | 366 | 684,000 |
| 1983/10/31 | 364 | 365 | 358 | 365 | 339,000 |
| 1983/10/29 | 347 | 363 | 347 | 355 | 432,000 |
| 1983/10/28 | 345 | 350 | 342 | 343 | 428,000 |
| 1983/10/27 | 342 | 345 | 342 | 343 | 93,000 |
| 1983/10/26 | 344 | 344 | 342 | 342 | 100,000 |
| 1983/10/25 | 348 | 348 | 345 | 345 | 75,000 |
| 1983/10/24 | 350 | 350 | 342 | 343 | 74,000 |
| 1983/10/22 | 342 | 345 | 342 | 345 | 89,000 |
| 1983/10/21 | 345 | 347 | 342 | 342 | 110,000 |
| 1983/10/20 | 345 | 347 | 342 | 344 | 66,000 |
| 1983/10/19 | 345 | 347 | 341 | 345 | 160,000 |
| 1983/10/18 | 346 | 350 | 345 | 345 | 125,000 |
| 1983/10/17 | 347 | 350 | 345 | 346 | 79,000 |
| 1983/10/15 | 345 | 345 | 345 | 345 | 88,000 |
| 1983/10/14 | 347 | 350 | 339 | 339 | 140,000 |
| 1983/10/13 | 347 | 353 | 346 | 347 | 215,000 |
| 1983/10/12 | 349 | 349 | 346 | 346 | 219,000 |
| 1983/10/11 | 350 | 350 | 345 | 349 | 217,000 |
| 1983/10/07 | 349 | 350 | 346 | 349 | 169,000 |
| 1983/10/06 | 347 | 349 | 345 | 346 | 107,000 |
| 1983/10/05 | 336 | 347 | 334 | 342 | 150,000 |
| 1983/10/04 | 333 | 336 | 333 | 336 | 121,000 |
| 1983/10/03 | 334 | 336 | 330 | 333 | 97,000 |
| 1983/10/01 | 333 | 336 | 333 | 336 | 58,000 |
| 1983/09/30 | 330 | 338 | 328 | 336 | 160,000 |
| 1983/09/29 | 330 | 335 | 330 | 331 | 203,000 |
| 1983/09/28 | 337 | 340 | 333 | 335 | 154,000 |
| 1983/09/27 | 338 | 340 | 325 | 335 | 381,000 |
| 1983/09/26 | 346 | 346 | 340 | 340 | 62,000 |
| 1983/09/24 | 341 | 345 | 338 | 345 | 67,000 |
| 1983/09/22 | 339 | 345 | 339 | 340 | 63,000 |
| 1983/09/21 | 336 | 342 | 336 | 340 | 92,000 |
| 1983/09/20 | 335 | 337 | 333 | 334 | 74,000 |
| 1983/09/19 | 336 | 337 | 335 | 336 | 108,000 |
| 1983/09/17 | 336 | 341 | 335 | 335 | 66,000 |
| 1983/09/16 | 345 | 345 | 340 | 341 | 64,000 |
| 1983/09/14 | 346 | 347 | 341 | 341 | 126,000 |
| 1983/09/13 | 352 | 360 | 345 | 345 | 152,000 |
| 1983/09/12 | 350 | 352 | 348 | 352 | 54,000 |
| 1983/09/09 | 347 | 350 | 347 | 348 | 195,000 |
| 1983/09/08 | 348 | 354 | 347 | 347 | 122,000 |
| 1983/09/07 | 347 | 354 | 347 | 348 | 1,018,000 |
| 1983/09/06 | 347 | 353 | 347 | 350 | 170,000 |
| 1983/09/05 | 345 | 350 | 345 | 347 | 103,000 |
| 1983/09/03 | 349 | 350 | 345 | 350 | 26,000 |
| 1983/09/02 | 340 | 350 | 340 | 345 | 138,000 |
| 1983/09/01 | 347 | 350 | 345 | 345 | 200,000 |
| 1983/08/31 | 350 | 351 | 348 | 348 | 91,000 |
| 1983/08/30 | 351 | 351 | 350 | 350 | 54,000 |
| 1983/08/29 | 350 | 355 | 350 | 355 | 104,000 |
| 1983/08/27 | 360 | 365 | 357 | 365 | 165,000 |
| 1983/08/26 | 355 | 360 | 355 | 355 | 123,000 |
| 1983/08/25 | 360 | 360 | 352 | 352 | 129,000 |
| 1983/08/24 | 360 | 360 | 355 | 355 | 171,000 |
| 1983/08/23 | 368 | 369 | 350 | 355 | 279,000 |
| 1983/08/22 | 370 | 370 | 361 | 369 | 138,000 |
| 1983/08/20 | 368 | 368 | 360 | 367 | 216,000 |
| 1983/08/19 | 350 | 365 | 347 | 365 | 497,000 |
| 1983/08/18 | 345 | 350 | 344 | 346 | 176,000 |
| 1983/08/17 | 355 | 355 | 350 | 350 | 89,000 |
| 1983/08/16 | 351 | 355 | 351 | 355 | 89,000 |
| 1983/08/15 | 346 | 350 | 346 | 350 | 59,000 |
| 1983/08/12 | 345 | 345 | 344 | 344 | 72,000 |
| 1983/08/11 | 345 | 350 | 345 | 345 | 64,000 |
| 1983/08/10 | 343 | 350 | 343 | 344 | 85,000 |
| 1983/08/09 | 348 | 349 | 345 | 345 | 165,000 |
| 1983/08/08 | 350 | 355 | 349 | 349 | 93,000 |
| 1983/08/06 | 355 | 359 | 349 | 351 | 157,000 |
| 1983/08/05 | 350 | 360 | 350 | 352 | 173,000 |
| 1983/08/04 | 360 | 365 | 350 | 351 | 161,000 |
| 1983/08/03 | 364 | 370 | 358 | 360 | 163,000 |
| 1983/08/02 | 365 | 374 | 362 | 369 | 242,000 |
| 1983/08/01 | 364 | 375 | 364 | 368 | 217,000 |
| 1983/07/30 | 369 | 373 | 365 | 369 | 334,000 |
| 1983/07/29 | 390 | 395 | 382 | 389 | 3,867,000 |
| 1983/07/28 | 368 | 390 | 365 | 390 | 4,607,000 |
| 1983/07/27 | 362 | 365 | 355 | 365 | 1,106,000 |
| 1983/07/26 | 348 | 355 | 346 | 355 | 147,000 |
| 1983/07/25 | 353 | 357 | 348 | 348 | 335,000 |
| 1983/07/23 | 356 | 360 | 355 | 357 | 167,000 |
| 1983/07/22 | 360 | 365 | 355 | 357 | 937,000 |
| 1983/07/21 | 357 | 360 | 352 | 359 | 851,000 |
| 1983/07/20 | 350 | 355 | 350 | 355 | 197,000 |
| 1983/07/19 | 360 | 360 | 350 | 350 | 293,000 |
| 1983/07/18 | 364 | 365 | 359 | 360 | 222,000 |
| 1983/07/15 | 358 | 363 | 351 | 363 | 474,000 |
| 1983/07/14 | 354 | 355 | 346 | 353 | 254,000 |
| 1983/07/13 | 360 | 365 | 354 | 359 | 284,000 |
| 1983/07/12 | 360 | 369 | 358 | 362 | 768,000 |
| 1983/07/11 | 370 | 373 | 362 | 365 | 481,000 |
| 1983/07/09 | 373 | 374 | 368 | 370 | 1,686,000 |
| 1983/07/08 | 363 | 376 | 361 | 373 | 4,875,000 |
| 1983/07/07 | 356 | 368 | 356 | 365 | 1,929,000 |
| 1983/07/06 | 348 | 363 | 348 | 360 | 1,375,000 |
| 1983/07/05 | 359 | 368 | 351 | 352 | 4,097,000 |
| 1983/07/04 | 325 | 361 | 321 | 361 | 2,489,000 |
| 1983/07/02 | 330 | 330 | 315 | 322 | 317,000 |
| 1983/07/01 | 335 | 336 | 330 | 335 | 331,000 |
| 1983/06/30 | 332 | 337 | 332 | 335 | 738,000 |
| 1983/06/29 | 329 | 335 | 328 | 331 | 720,000 |
| 1983/06/28 | 325 | 329 | 324 | 328 | 504,000 |
| 1983/06/27 | 325 | 325 | 321 | 324 | 175,000 |
| 1983/06/25 | 322 | 323 | 318 | 320 | 184,000 |
| 1983/06/24 | 322 | 325 | 318 | 318 | 186,000 |
| 1983/06/23 | 308 | 317 | 306 | 313 | 190,000 |
| 1983/06/22 | 303 | 307 | 301 | 303 | 327,000 |
| 1983/06/21 | 306 | 306 | 300 | 301 | 409,000 |
| 1983/06/20 | 305 | 310 | 304 | 305 | 271,000 |
| 1983/06/17 | 307 | 315 | 307 | 308 | 97,000 |
| 1983/06/16 | 313 | 317 | 305 | 305 | 244,000 |
| 1983/06/15 | 311 | 315 | 311 | 312 | 80,000 |
| 1983/06/14 | 313 | 318 | 310 | 311 | 113,000 |
| 1983/06/13 | 316 | 320 | 313 | 315 | 96,000 |
| 1983/06/11 | 308 | 315 | 308 | 315 | 77,000 |
| 1983/06/10 | 310 | 311 | 307 | 307 | 169,000 |
| 1983/06/09 | 311 | 312 | 310 | 310 | 99,000 |
| 1983/06/08 | 312 | 315 | 311 | 312 | 72,000 |
| 1983/06/07 | 311 | 314 | 310 | 314 | 98,000 |
| 1983/06/06 | 315 | 318 | 310 | 310 | 70,000 |
| 1983/06/04 | 315 | 320 | 314 | 314 | 55,000 |
| 1983/06/03 | 316 | 320 | 314 | 315 | 90,000 |
| 1983/06/02 | 322 | 323 | 315 | 315 | 91,000 |
| 1983/06/01 | 321 | 325 | 319 | 320 | 148,000 |
| 1983/05/31 | 321 | 325 | 321 | 321 | 93,000 |
| 1983/05/30 | 320 | 325 | 320 | 321 | 58,000 |
| 1983/05/28 | 325 | 330 | 321 | 321 | 99,000 |
| 1983/05/27 | 328 | 330 | 327 | 330 | 201,000 |
| 1983/05/26 | 321 | 325 | 319 | 319 | 139,000 |
| 1983/05/25 | 322 | 325 | 319 | 325 | 285,000 |
| 1983/05/24 | 327 | 330 | 318 | 319 | 207,000 |
| 1983/05/23 | 330 | 334 | 327 | 327 | 418,000 |
| 1983/05/20 | 313 | 325 | 313 | 325 | 171,000 |
| 1983/05/19 | 312 | 315 | 312 | 313 | 109,000 |
| 1983/05/18 | 314 | 318 | 313 | 314 | 155,000 |
| 1983/05/17 | 314 | 319 | 314 | 316 | 110,000 |
| 1983/05/16 | 319 | 320 | 316 | 316 | 100,000 |
| 1983/05/14 | 318 | 320 | 316 | 316 | 45,000 |
| 1983/05/13 | 316 | 320 | 316 | 318 | 64,000 |
| 1983/05/12 | 320 | 320 | 316 | 316 | 134,000 |
| 1983/05/11 | 321 | 325 | 316 | 317 | 160,000 |
| 1983/05/10 | 333 | 333 | 325 | 325 | 143,000 |
| 1983/05/09 | 325 | 330 | 325 | 330 | 179,000 |
| 1983/05/07 | 324 | 325 | 323 | 323 | 145,000 |
| 1983/05/06 | 324 | 325 | 321 | 325 | 147,000 |
| 1983/05/04 | 329 | 330 | 323 | 323 | 177,000 |
| 1983/05/02 | 329 | 332 | 326 | 329 | 130,000 |
| 1983/04/30 | 334 | 334 | 329 | 330 | 174,000 |
| 1983/04/28 | 334 | 339 | 325 | 330 | 585,000 |
| 1983/04/27 | 342 | 344 | 332 | 333 | 880,000 |
| 1983/04/26 | 336 | 342 | 331 | 342 | 831,000 |
| 1983/04/25 | 340 | 340 | 330 | 331 | 415,000 |
| 1983/04/23 | 343 | 344 | 338 | 338 | 479,000 |
| 1983/04/22 | 334 | 346 | 333 | 339 | 2,642,000 |
| 1983/04/21 | 327 | 335 | 327 | 333 | 1,490,000 |
| 1983/04/20 | 327 | 328 | 325 | 326 | 392,000 |
| 1983/04/19 | 330 | 330 | 325 | 325 | 901,000 |
| 1983/04/18 | 328 | 330 | 325 | 325 | 425,000 |
| 1983/04/15 | 329 | 334 | 324 | 328 | 1,713,000 |
| 1983/04/14 | 327 | 330 | 322 | 327 | 1,023,000 |
| 1983/04/13 | 322 | 331 | 320 | 322 | 2,629,000 |
| 1983/04/12 | 320 | 324 | 317 | 322 | 2,973,000 |
| 1983/04/11 | 310 | 322 | 310 | 315 | 1,989,000 |
| 1983/04/09 | 309 | 310 | 305 | 310 | 344,000 |
| 1983/04/08 | 311 | 313 | 306 | 309 | 834,000 |
| 1983/04/07 | 315 | 317 | 305 | 306 | 914,000 |
| 1983/04/06 | 296 | 315 | 296 | 315 | 1,094,000 |
| 1983/04/05 | 309 | 310 | 293 | 299 | 929,000 |
| 1983/04/04 | 303 | 312 | 303 | 310 | 889,000 |
| 1983/04/02 | 305 | 308 | 301 | 308 | 349,000 |
| 1983/04/01 | 319 | 322 | 307 | 309 | 2,403,000 |
| 1983/03/31 | 305 | 320 | 303 | 319 | 5,587,000 |
| 1983/03/30 | 295 | 304 | 295 | 303 | 3,848,000 |
| 1983/03/29 | 280 | 290 | 280 | 290 | 556,000 |
| 1983/03/28 | 282 | 282 | 277 | 278 | 135,000 |
| 1983/03/26 | 278 | 279 | 276 | 276 | 48,000 |
| 1983/03/25 | 279 | 280 | 276 | 279 | 204,000 |
| 1983/03/24 | 282 | 282 | 275 | 275 | 141,000 |
| 1983/03/23 | 274 | 278 | 272 | 278 | 171,000 |
| 1983/03/22 | 274 | 274 | 268 | 269 | 112,000 |
| 1983/03/18 | 270 | 274 | 268 | 269 | 217,000 |
| 1983/03/17 | 270 | 272 | 268 | 271 | 155,000 |
| 1983/03/16 | 267 | 272 | 267 | 269 | 119,000 |
| 1983/03/15 | 267 | 270 | 266 | 266 | 157,000 |
| 1983/03/14 | 270 | 270 | 267 | 267 | 71,000 |
| 1983/03/12 | 268 | 270 | 267 | 268 | 28,000 |
| 1983/03/11 | 270 | 271 | 267 | 267 | 93,000 |
| 1983/03/10 | 267 | 272 | 267 | 269 | 84,000 |
| 1983/03/09 | 272 | 273 | 267 | 267 | 183,000 |
| 1983/03/08 | 278 | 278 | 275 | 275 | 251,000 |
| 1983/03/07 | 283 | 284 | 279 | 280 | 147,000 |
| 1983/03/05 | 281 | 284 | 280 | 280 | 244,000 |
| 1983/03/04 | 284 | 288 | 276 | 278 | 423,000 |
| 1983/03/03 | 288 | 291 | 285 | 289 | 1,832,000 |
| 1983/03/02 | 277 | 289 | 277 | 288 | 3,059,000 |
| 1983/03/01 | 275 | 284 | 270 | 272 | 1,927,000 |
| 1983/02/28 | 266 | 272 | 264 | 270 | 568,000 |
| 1983/02/26 | 260 | 268 | 260 | 263 | 423,000 |
| 1983/02/25 | 258 | 260 | 255 | 257 | 169,000 |
| 1983/02/24 | 252 | 255 | 250 | 253 | 101,000 |
| 1983/02/23 | 252 | 252 | 250 | 252 | 42,000 |
| 1983/02/22 | 258 | 258 | 251 | 251 | 105,000 |
| 1983/02/21 | 259 | 260 | 255 | 258 | 147,000 |
| 1983/02/18 | 260 | 260 | 254 | 254 | 232,000 |
| 1983/02/17 | 260 | 260 | 258 | 258 | 221,000 |
| 1983/02/16 | 264 | 265 | 260 | 261 | 318,000 |
| 1983/02/15 | 267 | 267 | 260 | 260 | 379,000 |
| 1983/02/14 | 257 | 265 | 256 | 265 | 586,000 |
| 1983/02/12 | 257 | 257 | 254 | 256 | 115,000 |
| 1983/02/10 | 256 | 257 | 253 | 254 | 110,000 |
| 1983/02/09 | 256 | 257 | 253 | 257 | 253,000 |
| 1983/02/08 | 251 | 259 | 251 | 258 | 649,000 |
| 1983/02/07 | 249 | 249 | 246 | 248 | 113,000 |
| 1983/02/05 | 246 | 250 | 246 | 249 | 71,000 |
| 1983/02/04 | 245 | 248 | 244 | 246 | 130,000 |
| 1983/02/03 | 249 | 250 | 245 | 245 | 84,000 |
| 1983/02/02 | 246 | 250 | 245 | 248 | 172,000 |
| 1983/02/01 | 246 | 250 | 245 | 246 | 122,000 |
| 1983/01/31 | 248 | 248 | 244 | 245 | 88,000 |
| 1983/01/29 | 242 | 249 | 242 | 249 | 84,000 |
| 1983/01/28 | 241 | 245 | 241 | 242 | 119,000 |
| 1983/01/27 | 250 | 250 | 241 | 241 | 115,000 |
| 1983/01/26 | 247 | 249 | 245 | 245 | 144,000 |
| 1983/01/25 | 248 | 248 | 247 | 247 | 155,000 |
| 1983/01/24 | 246 | 249 | 246 | 247 | 66,000 |
| 1983/01/22 | 246 | 248 | 245 | 246 | 66,000 |
| 1983/01/21 | 246 | 248 | 244 | 245 | 124,000 |
| 1983/01/20 | 250 | 250 | 246 | 246 | 80,000 |
| 1983/01/19 | 253 | 254 | 245 | 252 | 301,000 |
| 1983/01/18 | 249 | 253 | 248 | 253 | 331,000 |
| 1983/01/17 | 243 | 249 | 243 | 249 | 154,000 |
| 1983/01/14 | 245 | 247 | 241 | 241 | 99,000 |
| 1983/01/13 | 240 | 245 | 240 | 245 | 112,000 |
| 1983/01/12 | 245 | 245 | 240 | 241 | 63,000 |
| 1983/01/11 | 247 | 247 | 244 | 244 | 114,000 |
| 1983/01/10 | 246 | 249 | 246 | 246 | 102,000 |
| 1983/01/08 | 245 | 250 | 244 | 249 | 125,000 |
| 1983/01/07 | 248 | 250 | 241 | 243 | 110,000 |
| 1983/01/06 | 240 | 248 | 240 | 248 | 198,000 |
| 1983/01/05 | 241 | 241 | 237 | 237 | 83,000 |
| 1983/01/04 | 240 | 240 | 236 | 238 | 104,000 |