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 |
---|---|---|---|---|---|
1986/12/27 | 325 | 325 | 312 | 312 | 206,000 |
1986/12/26 | 326 | 328 | 326 | 328 | 109,000 |
1986/12/25 | 329 | 329 | 326 | 327 | 149,000 |
1986/12/24 | 330 | 330 | 328 | 328 | 124,000 |
1986/12/23 | 330 | 330 | 330 | 330 | 117,000 |
1986/12/22 | 330 | 330 | 326 | 326 | 129,000 |
1986/12/19 | 326 | 331 | 326 | 330 | 119,000 |
1986/12/18 | 328 | 328 | 326 | 326 | 104,000 |
1986/12/17 | 331 | 332 | 326 | 328 | 149,000 |
1986/12/16 | 331 | 332 | 331 | 331 | 31,000 |
1986/12/15 | 332 | 336 | 332 | 332 | 63,000 |
1986/12/12 | 333 | 338 | 332 | 332 | 154,000 |
1986/12/11 | 338 | 340 | 333 | 334 | 158,000 |
1986/12/10 | 336 | 338 | 335 | 335 | 77,000 |
1986/12/09 | 340 | 340 | 338 | 339 | 197,000 |
1986/12/08 | 340 | 344 | 340 | 340 | 60,000 |
1986/12/06 | 340 | 341 | 339 | 340 | 73,000 |
1986/12/05 | 338 | 344 | 338 | 341 | 95,000 |
1986/12/04 | 341 | 345 | 340 | 340 | 73,000 |
1986/12/03 | 345 | 345 | 340 | 340 | 55,000 |
1986/12/02 | 345 | 345 | 336 | 338 | 104,000 |
1986/12/01 | 349 | 349 | 342 | 349 | 72,000 |
1986/11/29 | 349 | 350 | 345 | 350 | 89,000 |
1986/11/28 | 336 | 342 | 335 | 342 | 133,000 |
1986/11/27 | 335 | 343 | 335 | 335 | 145,000 |
1986/11/26 | 340 | 344 | 339 | 339 | 129,000 |
1986/11/25 | 356 | 356 | 331 | 339 | 573,000 |
1986/11/22 | 342 | 345 | 342 | 342 | 92,000 |
1986/11/21 | 347 | 350 | 340 | 340 | 190,000 |
1986/11/20 | 357 | 357 | 347 | 347 | 135,000 |
1986/11/19 | 355 | 355 | 346 | 347 | 76,000 |
1986/11/18 | 357 | 359 | 350 | 358 | 105,000 |
1986/11/17 | 352 | 362 | 350 | 352 | 247,000 |
1986/11/14 | 347 | 350 | 346 | 348 | 92,000 |
1986/11/13 | 348 | 348 | 345 | 348 | 126,000 |
1986/11/12 | 345 | 349 | 344 | 346 | 102,000 |
1986/11/11 | 345 | 345 | 342 | 342 | 47,000 |
1986/11/10 | 342 | 349 | 341 | 342 | 53,000 |
1986/11/07 | 346 | 346 | 336 | 339 | 80,000 |
1986/11/06 | 346 | 346 | 341 | 346 | 50,000 |
1986/11/05 | 348 | 350 | 348 | 348 | 46,000 |
1986/11/04 | 355 | 355 | 345 | 348 | 91,000 |
1986/11/01 | 348 | 355 | 348 | 355 | 117,000 |
1986/10/31 | 350 | 355 | 348 | 348 | 179,000 |
1986/10/30 | 360 | 362 | 351 | 356 | 167,000 |
1986/10/29 | 350 | 364 | 350 | 360 | 254,000 |
1986/10/28 | 348 | 353 | 345 | 348 | 109,000 |
1986/10/27 | 343 | 349 | 343 | 343 | 84,000 |
1986/10/25 | 343 | 343 | 343 | 343 | 99,000 |
1986/10/24 | 336 | 345 | 336 | 338 | 121,000 |
1986/10/23 | 326 | 335 | 326 | 335 | 103,000 |
1986/10/22 | 320 | 327 | 317 | 326 | 379,000 |
1986/10/21 | 310 | 314 | 310 | 310 | 62,000 |
1986/10/20 | 308 | 313 | 308 | 310 | 53,000 |
1986/10/17 | 310 | 314 | 307 | 308 | 48,000 |
1986/10/16 | 310 | 310 | 306 | 306 | 35,000 |
1986/10/15 | 305 | 315 | 302 | 305 | 149,000 |
1986/10/14 | 302 | 304 | 302 | 304 | 44,000 |
1986/10/13 | 304 | 310 | 302 | 302 | 146,000 |
1986/10/09 | 306 | 310 | 303 | 303 | 139,000 |
1986/10/08 | 311 | 311 | 306 | 306 | 143,000 |
1986/10/07 | 315 | 316 | 311 | 311 | 62,000 |
1986/10/06 | 313 | 320 | 310 | 310 | 161,000 |
1986/10/04 | 306 | 312 | 306 | 307 | 33,000 |
1986/10/03 | 302 | 305 | 302 | 302 | 71,000 |
1986/10/02 | 306 | 309 | 302 | 302 | 74,000 |
1986/10/01 | 320 | 320 | 301 | 301 | 215,000 |
1986/09/30 | 323 | 323 | 321 | 321 | 106,000 |
1986/09/29 | 323 | 325 | 323 | 323 | 75,000 |
1986/09/27 | 321 | 327 | 321 | 322 | 77,000 |
1986/09/26 | 330 | 336 | 320 | 320 | 297,000 |
1986/09/25 | 338 | 338 | 335 | 336 | 145,000 |
1986/09/24 | 338 | 338 | 335 | 337 | 74,000 |
1986/09/22 | 331 | 337 | 330 | 331 | 94,000 |
1986/09/19 | 335 | 337 | 330 | 332 | 921,000 |
1986/09/18 | 338 | 338 | 335 | 338 | 821,000 |
1986/09/17 | 340 | 346 | 338 | 341 | 152,000 |
1986/09/16 | 340 | 346 | 339 | 341 | 85,000 |
1986/09/12 | 341 | 341 | 338 | 338 | 148,000 |
1986/09/11 | 346 | 350 | 346 | 346 | 223,000 |
1986/09/10 | 348 | 350 | 347 | 349 | 82,000 |
1986/09/09 | 350 | 350 | 346 | 346 | 109,000 |
1986/09/08 | 350 | 355 | 350 | 351 | 148,000 |
1986/09/06 | 355 | 355 | 351 | 354 | 57,000 |
1986/09/05 | 353 | 355 | 352 | 352 | 112,000 |
1986/09/04 | 354 | 355 | 351 | 352 | 63,000 |
1986/09/03 | 350 | 355 | 350 | 355 | 95,000 |
1986/09/02 | 363 | 363 | 355 | 355 | 117,000 |
1986/09/01 | 360 | 365 | 355 | 363 | 106,000 |
1986/08/30 | 356 | 360 | 356 | 360 | 70,000 |
1986/08/29 | 360 | 363 | 355 | 355 | 79,000 |
1986/08/28 | 363 | 363 | 360 | 360 | 75,000 |
1986/08/27 | 360 | 360 | 360 | 360 | 77,000 |
1986/08/26 | 360 | 363 | 351 | 351 | 166,000 |
1986/08/25 | 365 | 365 | 359 | 359 | 132,000 |
1986/08/23 | 355 | 360 | 355 | 360 | 60,000 |
1986/08/22 | 348 | 355 | 348 | 355 | 86,000 |
1986/08/21 | 355 | 356 | 345 | 346 | 266,000 |
1986/08/20 | 360 | 363 | 355 | 355 | 153,000 |
1986/08/19 | 362 | 365 | 360 | 360 | 142,000 |
1986/08/18 | 368 | 368 | 360 | 361 | 74,000 |
1986/08/15 | 370 | 372 | 365 | 365 | 116,000 |
1986/08/14 | 370 | 375 | 370 | 370 | 253,000 |
1986/08/13 | 370 | 375 | 370 | 370 | 96,000 |
1986/08/12 | 360 | 365 | 360 | 365 | 234,000 |
1986/08/11 | 363 | 366 | 358 | 360 | 108,000 |
1986/08/08 | 361 | 365 | 358 | 358 | 233,000 |
1986/08/07 | 358 | 360 | 358 | 359 | 94,000 |
1986/08/06 | 357 | 360 | 357 | 358 | 66,000 |
1986/08/05 | 356 | 359 | 356 | 359 | 85,000 |
1986/08/04 | 360 | 361 | 356 | 360 | 129,000 |
1986/08/02 | 360 | 360 | 356 | 360 | 93,000 |
1986/08/01 | 354 | 355 | 353 | 353 | 153,000 |
1986/07/31 | 360 | 361 | 353 | 355 | 394,000 |
1986/07/30 | 370 | 371 | 363 | 366 | 220,000 |
1986/07/29 | 374 | 375 | 372 | 374 | 150,000 |
1986/07/28 | 375 | 375 | 374 | 375 | 179,000 |
1986/07/26 | 375 | 375 | 372 | 372 | 127,000 |
1986/07/25 | 376 | 376 | 372 | 372 | 275,000 |
1986/07/24 | 376 | 379 | 376 | 379 | 221,000 |
1986/07/23 | 380 | 384 | 378 | 379 | 153,000 |
1986/07/22 | 383 | 383 | 380 | 381 | 86,000 |
1986/07/21 | 385 | 385 | 380 | 380 | 177,000 |
1986/07/19 | 385 | 385 | 381 | 385 | 185,000 |
1986/07/18 | 383 | 383 | 380 | 380 | 176,000 |
1986/07/17 | 385 | 387 | 383 | 384 | 268,000 |
1986/07/16 | 396 | 396 | 386 | 387 | 284,000 |
1986/07/15 | 388 | 396 | 387 | 396 | 188,000 |
1986/07/14 | 388 | 391 | 386 | 387 | 122,000 |
1986/07/11 | 385 | 390 | 384 | 390 | 114,000 |
1986/07/10 | 385 | 390 | 381 | 383 | 212,000 |
1986/07/09 | 390 | 395 | 381 | 389 | 257,000 |
1986/07/08 | 393 | 398 | 391 | 395 | 296,000 |
1986/07/07 | 403 | 405 | 400 | 403 | 222,000 |
1986/07/05 | 400 | 405 | 400 | 400 | 120,000 |
1986/07/04 | 410 | 412 | 400 | 400 | 545,000 |
1986/07/03 | 415 | 418 | 410 | 410 | 1,831,000 |
1986/07/02 | 396 | 408 | 395 | 405 | 1,589,000 |
1986/07/01 | 387 | 396 | 387 | 391 | 1,134,000 |
1986/06/30 | 384 | 387 | 380 | 386 | 290,000 |
1986/06/28 | 384 | 385 | 377 | 382 | 106,000 |
1986/06/27 | 382 | 383 | 376 | 380 | 312,000 |
1986/06/26 | 384 | 385 | 383 | 383 | 174,000 |
1986/06/25 | 382 | 383 | 379 | 383 | 238,000 |
1986/06/24 | 381 | 383 | 377 | 377 | 208,000 |
1986/06/23 | 382 | 385 | 376 | 380 | 127,000 |
1986/06/21 | 385 | 385 | 380 | 382 | 132,000 |
1986/06/20 | 383 | 384 | 380 | 380 | 291,000 |
1986/06/19 | 381 | 385 | 371 | 373 | 956,000 |
1986/06/18 | 380 | 385 | 380 | 385 | 112,000 |
1986/06/17 | 387 | 387 | 381 | 385 | 202,000 |
1986/06/16 | 385 | 389 | 382 | 388 | 178,000 |
1986/06/13 | 382 | 382 | 376 | 380 | 213,000 |
1986/06/12 | 384 | 389 | 381 | 382 | 180,000 |
1986/06/11 | 378 | 380 | 376 | 380 | 152,000 |
1986/06/10 | 378 | 378 | 370 | 375 | 374,000 |
1986/06/09 | 376 | 380 | 374 | 378 | 193,000 |
1986/06/07 | 375 | 377 | 373 | 373 | 191,000 |
1986/06/06 | 380 | 380 | 377 | 380 | 172,000 |
1986/06/05 | 378 | 387 | 376 | 376 | 258,000 |
1986/06/04 | 375 | 377 | 372 | 377 | 244,000 |
1986/06/03 | 385 | 390 | 377 | 377 | 164,000 |
1986/06/02 | 383 | 390 | 379 | 385 | 136,000 |
1986/05/31 | 388 | 390 | 385 | 385 | 77,000 |
1986/05/30 | 367 | 385 | 367 | 385 | 187,000 |
1986/05/29 | 365 | 375 | 365 | 366 | 249,000 |
1986/05/28 | 380 | 380 | 361 | 361 | 596,000 |
1986/05/28 | 1 -> 1.05 分割 | ||||
1986/05/27 | 399 | 399 | 395 | 396 | 322,000 |
1986/05/26 | 400 | 400 | 398 | 399 | 272,000 |
1986/05/24 | 399 | 399 | 396 | 398 | 208,000 |
1986/05/23 | 397 | 397 | 394 | 395 | 268,000 |
1986/05/22 | 390 | 394 | 388 | 394 | 489,000 |
1986/05/21 | 386 | 390 | 385 | 387 | 102,000 |
1986/05/20 | 388 | 390 | 385 | 388 | 177,000 |
1986/05/19 | 388 | 390 | 387 | 388 | 47,000 |
1986/05/17 | 387 | 390 | 386 | 390 | 27,000 |
1986/05/16 | 390 | 390 | 385 | 385 | 173,000 |
1986/05/15 | 394 | 394 | 390 | 390 | 111,000 |
1986/05/14 | 390 | 395 | 385 | 390 | 118,000 |
1986/05/13 | 395 | 395 | 390 | 391 | 184,000 |
1986/05/12 | 396 | 397 | 395 | 396 | 516,000 |
1986/05/09 | 399 | 400 | 396 | 396 | 219,000 |
1986/05/08 | 397 | 399 | 396 | 396 | 197,000 |
1986/05/07 | 398 | 399 | 396 | 396 | 189,000 |
1986/05/06 | 399 | 402 | 397 | 397 | 247,000 |
1986/05/02 | 398 | 399 | 396 | 398 | 200,000 |
1986/05/01 | 397 | 400 | 393 | 397 | 423,000 |
1986/04/30 | 397 | 397 | 386 | 397 | 421,000 |
1986/04/28 | 378 | 385 | 376 | 376 | 439,000 |
1986/04/26 | 378 | 379 | 377 | 378 | 200,000 |
1986/04/25 | 378 | 380 | 376 | 376 | 221,000 |
1986/04/24 | 384 | 384 | 376 | 378 | 927,000 |
1986/04/23 | 385 | 390 | 383 | 383 | 101,000 |
1986/04/22 | 383 | 390 | 383 | 389 | 81,000 |
1986/04/21 | 380 | 389 | 380 | 389 | 73,000 |
1986/04/19 | 380 | 383 | 378 | 378 | 48,000 |
1986/04/18 | 375 | 380 | 375 | 380 | 307,000 |
1986/04/17 | 376 | 379 | 375 | 375 | 404,000 |
1986/04/16 | 380 | 380 | 376 | 376 | 341,000 |
1986/04/15 | 385 | 385 | 382 | 382 | 138,000 |
1986/04/14 | 390 | 390 | 385 | 385 | 91,000 |
1986/04/11 | 395 | 395 | 381 | 382 | 448,000 |
1986/04/10 | 390 | 392 | 389 | 392 | 113,000 |
1986/04/09 | 390 | 394 | 388 | 393 | 366,000 |
1986/04/08 | 390 | 397 | 387 | 394 | 255,000 |
1986/04/07 | 390 | 390 | 381 | 382 | 59,000 |
1986/04/05 | 385 | 389 | 381 | 389 | 55,000 |
1986/04/04 | 380 | 385 | 378 | 383 | 90,000 |
1986/04/03 | 380 | 382 | 375 | 375 | 95,000 |
1986/04/02 | 375 | 380 | 375 | 380 | 109,000 |
1986/04/01 | 382 | 385 | 375 | 380 | 299,000 |
1986/03/31 | 380 | 385 | 380 | 382 | 248,000 |
1986/03/29 | 380 | 390 | 380 | 389 | 64,000 |
1986/03/28 | 375 | 390 | 373 | 380 | 266,000 |
1986/03/27 | 375 | 383 | 375 | 375 | 340,000 |
1986/03/26 | 376 | 380 | 375 | 375 | 148,000 |
1986/03/25 | 383 | 383 | 375 | 380 | 219,000 |
1986/03/24 | 375 | 380 | 371 | 375 | 293,000 |
1986/03/22 | 380 | 380 | 376 | 377 | 135,000 |
1986/03/20 | 390 | 390 | 380 | 380 | 312,000 |
1986/03/19 | 376 | 376 | 372 | 373 | 214,000 |
1986/03/18 | 370 | 379 | 370 | 371 | 632,000 |
1986/03/17 | 389 | 390 | 371 | 376 | 294,000 |
1986/03/15 | 386 | 389 | 385 | 389 | 139,000 |
1986/03/14 | 387 | 390 | 386 | 389 | 255,000 |
1986/03/13 | 390 | 390 | 386 | 387 | 182,000 |
1986/03/12 | 386 | 392 | 385 | 387 | 325,000 |
1986/03/11 | 389 | 389 | 382 | 385 | 194,000 |
1986/03/10 | 393 | 395 | 385 | 385 | 131,000 |
1986/03/07 | 384 | 393 | 384 | 393 | 229,000 |
1986/03/06 | 380 | 386 | 380 | 384 | 248,000 |
1986/03/05 | 376 | 379 | 376 | 379 | 258,000 |
1986/03/04 | 378 | 379 | 373 | 375 | 663,000 |
1986/03/03 | 377 | 380 | 376 | 377 | 241,000 |
1986/03/01 | 381 | 383 | 375 | 375 | 387,000 |
1986/02/28 | 383 | 389 | 382 | 383 | 238,000 |
1986/02/27 | 390 | 390 | 383 | 383 | 185,000 |
1986/02/26 | 382 | 390 | 382 | 390 | 214,000 |
1986/02/25 | 390 | 390 | 383 | 383 | 293,000 |
1986/02/24 | 389 | 392 | 386 | 388 | 96,000 |
1986/02/22 | 386 | 389 | 385 | 389 | 155,000 |
1986/02/21 | 389 | 390 | 387 | 387 | 151,000 |
1986/02/20 | 390 | 390 | 386 | 386 | 137,000 |
1986/02/19 | 399 | 399 | 387 | 390 | 330,000 |
1986/02/18 | 402 | 405 | 397 | 397 | 302,000 |
1986/02/17 | 410 | 410 | 400 | 401 | 903,000 |
1986/02/15 | 401 | 410 | 401 | 408 | 150,000 |
1986/02/14 | 399 | 399 | 395 | 398 | 92,000 |
1986/02/13 | 393 | 399 | 390 | 398 | 459,000 |
1986/02/12 | 397 | 400 | 391 | 393 | 240,000 |
1986/02/10 | 401 | 403 | 396 | 397 | 255,000 |
1986/02/07 | 410 | 410 | 401 | 401 | 105,000 |
1986/02/06 | 400 | 415 | 400 | 407 | 404,000 |
1986/02/05 | 399 | 400 | 397 | 398 | 203,000 |
1986/02/04 | 398 | 400 | 396 | 399 | 288,000 |
1986/02/03 | 398 | 400 | 396 | 396 | 432,000 |
1986/02/01 | 400 | 401 | 398 | 400 | 219,000 |
1986/01/31 | 399 | 405 | 398 | 400 | 324,000 |
1986/01/30 | 399 | 400 | 395 | 398 | 198,000 |
1986/01/29 | 400 | 404 | 396 | 400 | 294,000 |
1986/01/28 | 412 | 415 | 400 | 405 | 327,000 |
1986/01/27 | 419 | 419 | 405 | 407 | 179,000 |
1986/01/25 | 409 | 419 | 406 | 419 | 157,000 |
1986/01/24 | 404 | 406 | 400 | 404 | 314,000 |
1986/01/23 | 405 | 410 | 400 | 400 | 448,000 |
1986/01/22 | 412 | 416 | 410 | 410 | 333,000 |
1986/01/21 | 414 | 419 | 411 | 412 | 350,000 |
1986/01/20 | 425 | 427 | 418 | 420 | 140,000 |
1986/01/18 | 419 | 424 | 416 | 424 | 244,000 |
1986/01/17 | 425 | 430 | 419 | 419 | 478,000 |
1986/01/16 | 419 | 429 | 419 | 429 | 342,000 |
1986/01/14 | 415 | 422 | 415 | 422 | 375,000 |
1986/01/13 | 420 | 424 | 415 | 415 | 250,000 |
1986/01/10 | 427 | 427 | 418 | 420 | 307,000 |
1986/01/09 | 428 | 438 | 424 | 424 | 1,645,000 |
1986/01/08 | 424 | 442 | 422 | 438 | 4,765,000 |
1986/01/07 | 417 | 424 | 415 | 416 | 522,000 |
1986/01/06 | 420 | 420 | 415 | 420 | 184,000 |
1986/01/04 | 426 | 426 | 412 | 415 | 158,000 |