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 |
|---|---|---|---|---|---|
| 1987/12/28 | 508 | 540 | 508 | 528 | 491,000 |
| 1987/12/26 | 560 | 565 | 533 | 533 | 622,000 |
| 1987/12/25 | 573 | 580 | 545 | 550 | 1,385,000 |
| 1987/12/24 | 575 | 577 | 558 | 563 | 1,109,000 |
| 1987/12/23 | 579 | 582 | 572 | 578 | 1,909,000 |
| 1987/12/22 | 598 | 603 | 572 | 572 | 7,902,000 |
| 1987/12/21 | 575 | 594 | 571 | 590 | 8,040,000 |
| 1987/12/18 | 556 | 576 | 555 | 561 | 4,051,000 |
| 1987/12/17 | 578 | 579 | 551 | 552 | 3,128,000 |
| 1987/12/16 | 568 | 588 | 562 | 568 | 12,548,000 |
| 1987/12/15 | 536 | 553 | 530 | 548 | 7,724,000 |
| 1987/12/14 | 510 | 531 | 508 | 516 | 1,835,000 |
| 1987/12/11 | 496 | 520 | 491 | 510 | 879,000 |
| 1987/12/10 | 505 | 515 | 500 | 501 | 683,000 |
| 1987/12/09 | 510 | 510 | 495 | 495 | 256,000 |
| 1987/12/08 | 510 | 515 | 502 | 502 | 331,000 |
| 1987/12/07 | 523 | 526 | 500 | 500 | 871,000 |
| 1987/12/05 | 506 | 520 | 505 | 520 | 683,000 |
| 1987/12/04 | 521 | 535 | 507 | 513 | 3,247,000 |
| 1987/12/03 | 505 | 534 | 505 | 525 | 4,969,000 |
| 1987/12/02 | 479 | 504 | 478 | 500 | 1,227,000 |
| 1987/12/01 | 470 | 478 | 461 | 474 | 191,000 |
| 1987/11/30 | 473 | 479 | 470 | 471 | 243,000 |
| 1987/11/28 | 468 | 483 | 463 | 483 | 466,000 |
| 1987/11/27 | 468 | 479 | 463 | 473 | 684,000 |
| 1987/11/26 | 454 | 460 | 441 | 444 | 94,000 |
| 1987/11/25 | 454 | 454 | 445 | 454 | 168,000 |
| 1987/11/24 | 430 | 435 | 423 | 435 | 114,000 |
| 1987/11/20 | 421 | 436 | 421 | 436 | 104,000 |
| 1987/11/19 | 425 | 435 | 425 | 430 | 95,000 |
| 1987/11/18 | 422 | 430 | 420 | 430 | 250,000 |
| 1987/11/17 | 438 | 440 | 428 | 432 | 143,000 |
| 1987/11/16 | 448 | 448 | 436 | 436 | 50,000 |
| 1987/11/13 | 420 | 443 | 416 | 443 | 343,000 |
| 1987/11/12 | 409 | 419 | 399 | 401 | 264,000 |
| 1987/11/11 | 420 | 423 | 391 | 400 | 425,000 |
| 1987/11/10 | 429 | 430 | 416 | 420 | 207,000 |
| 1987/11/09 | 435 | 435 | 421 | 429 | 414,000 |
| 1987/11/07 | 446 | 446 | 435 | 435 | 178,000 |
| 1987/11/06 | 446 | 451 | 441 | 441 | 126,000 |
| 1987/11/05 | 456 | 460 | 438 | 441 | 273,000 |
| 1987/11/04 | 460 | 466 | 456 | 456 | 134,000 |
| 1987/11/02 | 467 | 467 | 460 | 466 | 355,000 |
| 1987/10/31 | 461 | 467 | 461 | 462 | 89,000 |
| 1987/10/30 | 457 | 469 | 457 | 466 | 262,000 |
| 1987/10/29 | 455 | 465 | 451 | 455 | 117,000 |
| 1987/10/28 | 479 | 479 | 465 | 465 | 282,000 |
| 1987/10/27 | 466 | 483 | 458 | 474 | 236,000 |
| 1987/10/26 | 481 | 486 | 433 | 443 | 445,000 |
| 1987/10/24 | 466 | 500 | 466 | 480 | 410,000 |
| 1987/10/23 | 480 | 481 | 468 | 470 | 492,000 |
| 1987/10/22 | 498 | 499 | 481 | 481 | 611,000 |
| 1987/10/21 | 475 | 475 | 460 | 468 | 398,000 |
| 1987/10/19 | 501 | 511 | 501 | 506 | 361,000 |
| 1987/10/16 | 521 | 528 | 520 | 528 | 391,000 |
| 1987/10/15 | 531 | 531 | 521 | 528 | 528,000 |
| 1987/10/14 | 538 | 540 | 528 | 528 | 636,000 |
| 1987/10/13 | 540 | 540 | 528 | 528 | 720,000 |
| 1987/10/12 | 545 | 549 | 535 | 539 | 707,000 |
| 1987/10/09 | 545 | 545 | 532 | 541 | 992,000 |
| 1987/10/08 | 550 | 555 | 530 | 530 | 1,495,000 |
| 1987/10/07 | 540 | 550 | 538 | 543 | 1,592,000 |
| 1987/10/06 | 560 | 569 | 540 | 550 | 4,121,000 |
| 1987/10/05 | 545 | 565 | 540 | 560 | 6,810,000 |
| 1987/10/03 | 548 | 548 | 531 | 546 | 2,816,000 |
| 1987/10/02 | 512 | 555 | 510 | 545 | 11,277,000 |
| 1987/10/01 | 471 | 502 | 471 | 502 | 1,578,000 |
| 1987/09/30 | 465 | 475 | 461 | 466 | 364,000 |
| 1987/09/29 | 481 | 481 | 463 | 470 | 534,000 |
| 1987/09/28 | 488 | 492 | 471 | 471 | 568,000 |
| 1987/09/26 | 493 | 493 | 480 | 488 | 484,000 |
| 1987/09/25 | 465 | 476 | 465 | 468 | 421,000 |
| 1987/09/24 | 458 | 468 | 456 | 460 | 234,000 |
| 1987/09/22 | 463 | 463 | 451 | 452 | 151,000 |
| 1987/09/21 | 465 | 465 | 455 | 463 | 258,000 |
| 1987/09/18 | 457 | 465 | 456 | 460 | 344,000 |
| 1987/09/17 | 461 | 464 | 451 | 459 | 290,000 |
| 1987/09/16 | 466 | 466 | 460 | 460 | 133,000 |
| 1987/09/14 | 459 | 465 | 455 | 463 | 136,000 |
| 1987/09/11 | 445 | 457 | 442 | 454 | 511,000 |
| 1987/09/10 | 451 | 451 | 442 | 445 | 380,000 |
| 1987/09/09 | 457 | 459 | 450 | 451 | 337,000 |
| 1987/09/08 | 460 | 462 | 455 | 458 | 267,000 |
| 1987/09/07 | 470 | 470 | 459 | 460 | 139,000 |
| 1987/09/05 | 468 | 472 | 459 | 459 | 204,000 |
| 1987/09/04 | 474 | 474 | 466 | 469 | 209,000 |
| 1987/09/03 | 478 | 479 | 470 | 475 | 260,000 |
| 1987/09/02 | 490 | 490 | 480 | 481 | 367,000 |
| 1987/09/01 | 486 | 490 | 485 | 486 | 431,000 |
| 1987/08/31 | 483 | 489 | 483 | 485 | 158,000 |
| 1987/08/29 | 480 | 484 | 480 | 481 | 122,000 |
| 1987/08/28 | 484 | 486 | 475 | 476 | 567,000 |
| 1987/08/27 | 500 | 500 | 482 | 484 | 290,000 |
| 1987/08/26 | 494 | 499 | 491 | 495 | 290,000 |
| 1987/08/25 | 485 | 492 | 477 | 489 | 317,000 |
| 1987/08/24 | 478 | 485 | 478 | 480 | 255,000 |
| 1987/08/22 | 481 | 481 | 475 | 477 | 417,000 |
| 1987/08/21 | 492 | 492 | 475 | 484 | 468,000 |
| 1987/08/20 | 487 | 493 | 486 | 492 | 331,000 |
| 1987/08/19 | 486 | 494 | 486 | 494 | 344,000 |
| 1987/08/18 | 500 | 500 | 492 | 499 | 244,000 |
| 1987/08/17 | 501 | 505 | 495 | 499 | 208,000 |
| 1987/08/14 | 501 | 510 | 500 | 505 | 230,000 |
| 1987/08/13 | 495 | 515 | 495 | 500 | 495,000 |
| 1987/08/12 | 496 | 505 | 485 | 490 | 605,000 |
| 1987/08/11 | 506 | 510 | 502 | 502 | 548,000 |
| 1987/08/10 | 514 | 519 | 508 | 510 | 257,000 |
| 1987/08/07 | 516 | 518 | 501 | 514 | 672,000 |
| 1987/08/06 | 515 | 524 | 506 | 506 | 1,210,000 |
| 1987/08/05 | 518 | 525 | 511 | 511 | 1,115,000 |
| 1987/08/04 | 521 | 525 | 512 | 516 | 1,309,000 |
| 1987/08/03 | 511 | 533 | 510 | 528 | 3,840,000 |
| 1987/08/01 | 520 | 529 | 516 | 518 | 3,025,000 |
| 1987/07/31 | 510 | 529 | 505 | 522 | 6,143,000 |
| 1987/07/30 | 498 | 505 | 495 | 505 | 917,000 |
| 1987/07/29 | 510 | 515 | 495 | 504 | 2,845,000 |
| 1987/07/28 | 479 | 492 | 475 | 490 | 693,000 |
| 1987/07/27 | 473 | 479 | 471 | 472 | 357,000 |
| 1987/07/25 | 476 | 479 | 472 | 475 | 369,000 |
| 1987/07/24 | 474 | 485 | 473 | 475 | 777,000 |
| 1987/07/23 | 477 | 487 | 471 | 475 | 723,000 |
| 1987/07/22 | 480 | 490 | 475 | 478 | 398,000 |
| 1987/07/21 | 477 | 485 | 472 | 485 | 690,000 |
| 1987/07/20 | 489 | 493 | 481 | 492 | 500,000 |
| 1987/07/17 | 500 | 501 | 487 | 494 | 888,000 |
| 1987/07/16 | 496 | 500 | 486 | 496 | 1,486,000 |
| 1987/07/15 | 514 | 520 | 485 | 486 | 5,564,000 |
| 1987/07/14 | 499 | 510 | 494 | 508 | 6,022,000 |
| 1987/07/13 | 464 | 484 | 461 | 484 | 1,193,000 |
| 1987/07/10 | 455 | 464 | 455 | 464 | 685,000 |
| 1987/07/09 | 458 | 459 | 448 | 459 | 516,000 |
| 1987/07/08 | 459 | 464 | 443 | 453 | 755,000 |
| 1987/07/07 | 446 | 455 | 437 | 454 | 824,000 |
| 1987/07/06 | 457 | 467 | 451 | 451 | 381,000 |
| 1987/07/04 | 470 | 470 | 461 | 462 | 438,000 |
| 1987/07/03 | 484 | 484 | 468 | 468 | 887,000 |
| 1987/07/02 | 472 | 488 | 472 | 480 | 1,258,000 |
| 1987/07/01 | 480 | 480 | 467 | 477 | 1,218,000 |
| 1987/06/30 | 479 | 479 | 462 | 467 | 717,000 |
| 1987/06/29 | 486 | 487 | 461 | 479 | 1,237,000 |
| 1987/06/27 | 489 | 493 | 480 | 481 | 2,857,000 |
| 1987/06/26 | 492 | 500 | 475 | 476 | 6,549,000 |
| 1987/06/25 | 459 | 493 | 451 | 490 | 7,038,000 |
| 1987/06/24 | 456 | 467 | 451 | 460 | 3,921,000 |
| 1987/06/23 | 431 | 457 | 431 | 446 | 3,167,000 |
| 1987/06/22 | 441 | 441 | 428 | 429 | 540,000 |
| 1987/06/19 | 432 | 439 | 426 | 436 | 1,247,000 |
| 1987/06/18 | 430 | 438 | 421 | 427 | 651,000 |
| 1987/06/17 | 439 | 443 | 430 | 435 | 1,229,000 |
| 1987/06/16 | 450 | 453 | 426 | 432 | 4,294,000 |
| 1987/06/15 | 420 | 454 | 416 | 440 | 5,159,000 |
| 1987/06/12 | 405 | 426 | 404 | 425 | 4,948,000 |
| 1987/06/11 | 385 | 406 | 380 | 405 | 1,795,000 |
| 1987/06/10 | 387 | 387 | 380 | 380 | 264,000 |
| 1987/06/09 | 389 | 389 | 378 | 387 | 376,000 |
| 1987/06/08 | 376 | 385 | 376 | 385 | 560,000 |
| 1987/06/06 | 385 | 393 | 385 | 391 | 253,000 |
| 1987/06/05 | 395 | 399 | 390 | 395 | 359,000 |
| 1987/06/04 | 399 | 407 | 391 | 395 | 2,048,000 |
| 1987/06/03 | 385 | 394 | 384 | 394 | 970,000 |
| 1987/06/02 | 390 | 395 | 382 | 385 | 393,000 |
| 1987/06/01 | 391 | 396 | 385 | 393 | 1,088,000 |
| 1987/05/30 | 379 | 400 | 376 | 400 | 2,378,000 |
| 1987/05/29 | 370 | 380 | 370 | 379 | 1,213,000 |
| 1987/05/28 | 370 | 372 | 365 | 369 | 240,000 |
| 1987/05/27 | 365 | 369 | 362 | 369 | 336,000 |
| 1987/05/26 | 355 | 365 | 355 | 360 | 334,000 |
| 1987/05/25 | 370 | 372 | 357 | 363 | 437,000 |
| 1987/05/23 | 371 | 375 | 365 | 373 | 767,000 |
| 1987/05/22 | 353 | 378 | 353 | 376 | 2,430,000 |
| 1987/05/21 | 348 | 351 | 345 | 346 | 563,000 |
| 1987/05/20 | 340 | 352 | 340 | 351 | 770,000 |
| 1987/05/19 | 334 | 339 | 329 | 336 | 483,000 |
| 1987/05/18 | 340 | 340 | 337 | 339 | 207,000 |
| 1987/05/15 | 340 | 344 | 337 | 337 | 469,000 |
| 1987/05/14 | 328 | 337 | 325 | 335 | 491,000 |
| 1987/05/13 | 316 | 322 | 316 | 322 | 229,000 |
| 1987/05/12 | 312 | 319 | 312 | 315 | 138,000 |
| 1987/05/11 | 314 | 314 | 312 | 312 | 73,000 |
| 1987/05/08 | 314 | 314 | 311 | 312 | 122,000 |
| 1987/05/07 | 315 | 315 | 311 | 312 | 76,000 |
| 1987/05/06 | 315 | 319 | 315 | 315 | 120,000 |
| 1987/05/02 | 319 | 320 | 315 | 317 | 152,000 |
| 1987/05/01 | 310 | 315 | 310 | 310 | 416,000 |
| 1987/04/30 | 315 | 315 | 310 | 310 | 34,000 |
| 1987/04/28 | 311 | 315 | 310 | 310 | 90,000 |
| 1987/04/27 | 315 | 322 | 310 | 310 | 353,000 |
| 1987/04/25 | 319 | 319 | 312 | 319 | 116,000 |
| 1987/04/24 | 318 | 319 | 310 | 310 | 140,000 |
| 1987/04/23 | 318 | 319 | 312 | 315 | 74,000 |
| 1987/04/22 | 310 | 319 | 310 | 319 | 129,000 |
| 1987/04/21 | 310 | 311 | 308 | 310 | 126,000 |
| 1987/04/20 | 303 | 310 | 303 | 306 | 130,000 |
| 1987/04/17 | 305 | 306 | 303 | 305 | 68,000 |
| 1987/04/16 | 306 | 310 | 303 | 303 | 134,000 |
| 1987/04/15 | 311 | 311 | 303 | 303 | 142,000 |
| 1987/04/14 | 312 | 315 | 310 | 310 | 128,000 |
| 1987/04/13 | 315 | 319 | 311 | 311 | 73,000 |
| 1987/04/10 | 318 | 319 | 315 | 315 | 194,000 |
| 1987/04/09 | 318 | 320 | 318 | 318 | 102,000 |
| 1987/04/08 | 317 | 320 | 317 | 318 | 128,000 |
| 1987/04/07 | 320 | 320 | 317 | 318 | 233,000 |
| 1987/04/06 | 320 | 327 | 315 | 315 | 176,000 |
| 1987/04/04 | 312 | 320 | 312 | 320 | 177,000 |
| 1987/04/03 | 313 | 315 | 313 | 315 | 91,000 |
| 1987/04/02 | 307 | 308 | 307 | 308 | 65,000 |
| 1987/04/01 | 307 | 314 | 306 | 312 | 83,000 |
| 1987/03/31 | 305 | 310 | 303 | 305 | 129,000 |
| 1987/03/30 | 312 | 317 | 310 | 310 | 63,000 |
| 1987/03/28 | 320 | 323 | 316 | 322 | 171,000 |
| 1987/03/27 | 320 | 322 | 315 | 322 | 176,000 |
| 1987/03/26 | 320 | 324 | 320 | 320 | 121,000 |
| 1987/03/25 | 324 | 324 | 320 | 324 | 112,000 |
| 1987/03/24 | 323 | 325 | 318 | 323 | 192,000 |
| 1987/03/23 | 323 | 325 | 322 | 323 | 283,000 |
| 1987/03/20 | 325 | 325 | 323 | 325 | 122,000 |
| 1987/03/19 | 325 | 325 | 322 | 322 | 111,000 |
| 1987/03/18 | 323 | 325 | 322 | 323 | 141,000 |
| 1987/03/17 | 321 | 323 | 320 | 322 | 120,000 |
| 1987/03/16 | 320 | 324 | 319 | 322 | 139,000 |
| 1987/03/13 | 314 | 320 | 314 | 319 | 96,000 |
| 1987/03/12 | 314 | 315 | 310 | 312 | 147,000 |
| 1987/03/11 | 317 | 317 | 308 | 310 | 187,000 |
| 1987/03/10 | 308 | 314 | 307 | 314 | 81,000 |
| 1987/03/09 | 307 | 307 | 305 | 307 | 89,000 |
| 1987/03/07 | 304 | 305 | 304 | 304 | 84,000 |
| 1987/03/06 | 305 | 305 | 304 | 304 | 175,000 |
| 1987/03/04 | 305 | 305 | 304 | 304 | 56,000 |
| 1987/03/03 | 303 | 308 | 303 | 304 | 286,000 |
| 1987/03/02 | 306 | 306 | 301 | 303 | 538,000 |
| 1987/02/28 | 305 | 305 | 305 | 305 | 38,000 |
| 1987/02/27 | 305 | 306 | 305 | 305 | 180,000 |
| 1987/02/26 | 310 | 310 | 305 | 305 | 175,000 |
| 1987/02/25 | 310 | 312 | 305 | 308 | 299,000 |
| 1987/02/24 | 314 | 315 | 312 | 312 | 135,000 |
| 1987/02/23 | 316 | 318 | 312 | 312 | 142,000 |
| 1987/02/20 | 315 | 318 | 315 | 315 | 222,000 |
| 1987/02/19 | 315 | 318 | 315 | 315 | 162,000 |
| 1987/02/18 | 313 | 318 | 313 | 313 | 191,000 |
| 1987/02/17 | 310 | 312 | 308 | 312 | 258,000 |
| 1987/02/16 | 313 | 313 | 308 | 312 | 89,000 |
| 1987/02/13 | 310 | 315 | 308 | 310 | 195,000 |
| 1987/02/12 | 310 | 313 | 308 | 310 | 206,000 |
| 1987/02/10 | 310 | 315 | 309 | 315 | 51,000 |
| 1987/02/09 | 309 | 310 | 308 | 309 | 38,000 |
| 1987/02/07 | 310 | 310 | 308 | 309 | 79,000 |
| 1987/02/06 | 310 | 310 | 308 | 310 | 66,000 |
| 1987/02/05 | 310 | 315 | 308 | 308 | 134,000 |
| 1987/02/04 | 311 | 320 | 311 | 320 | 102,000 |
| 1987/02/03 | 320 | 320 | 313 | 315 | 103,000 |
| 1987/02/02 | 310 | 315 | 309 | 315 | 111,000 |
| 1987/01/31 | 310 | 313 | 308 | 308 | 136,000 |
| 1987/01/30 | 315 | 315 | 311 | 312 | 91,000 |
| 1987/01/29 | 313 | 322 | 313 | 320 | 91,000 |
| 1987/01/28 | 322 | 322 | 313 | 313 | 116,000 |
| 1987/01/27 | 317 | 325 | 312 | 317 | 140,000 |
| 1987/01/26 | 312 | 324 | 312 | 317 | 194,000 |
| 1987/01/24 | 307 | 311 | 307 | 311 | 98,000 |
| 1987/01/23 | 308 | 310 | 307 | 307 | 95,000 |
| 1987/01/22 | 310 | 310 | 307 | 308 | 67,000 |
| 1987/01/21 | 308 | 310 | 305 | 310 | 134,000 |
| 1987/01/20 | 305 | 308 | 305 | 308 | 66,000 |
| 1987/01/19 | 311 | 315 | 305 | 310 | 221,000 |
| 1987/01/16 | 312 | 319 | 312 | 319 | 50,000 |
| 1987/01/14 | 312 | 319 | 312 | 315 | 37,000 |
| 1987/01/13 | 311 | 319 | 311 | 311 | 74,000 |
| 1987/01/12 | 319 | 319 | 314 | 315 | 67,000 |
| 1987/01/09 | 310 | 318 | 309 | 318 | 113,000 |
| 1987/01/08 | 311 | 316 | 304 | 305 | 423,000 |
| 1987/01/07 | 316 | 319 | 311 | 316 | 97,000 |
| 1987/01/06 | 319 | 323 | 316 | 319 | 61,000 |
| 1987/01/05 | 322 | 325 | 315 | 319 | 68,000 |