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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,220 | 1,230 | 1,220 | 1,230 | 290,000 |
| 1989/12/28 | 1,220 | 1,230 | 1,210 | 1,220 | 437,000 |
| 1989/12/27 | 1,220 | 1,230 | 1,200 | 1,200 | 632,000 |
| 1989/12/26 | 1,210 | 1,230 | 1,170 | 1,180 | 456,000 |
| 1989/12/25 | 1,210 | 1,210 | 1,190 | 1,200 | 409,000 |
| 1989/12/22 | 1,210 | 1,210 | 1,170 | 1,190 | 489,000 |
| 1989/12/21 | 1,230 | 1,230 | 1,190 | 1,190 | 662,000 |
| 1989/12/20 | 1,220 | 1,220 | 1,200 | 1,220 | 432,000 |
| 1989/12/19 | 1,210 | 1,220 | 1,190 | 1,190 | 562,000 |
| 1989/12/18 | 1,210 | 1,220 | 1,190 | 1,200 | 482,000 |
| 1989/12/15 | 1,210 | 1,210 | 1,190 | 1,210 | 331,000 |
| 1989/12/14 | 1,210 | 1,230 | 1,190 | 1,200 | 478,000 |
| 1989/12/13 | 1,210 | 1,220 | 1,200 | 1,200 | 598,000 |
| 1989/12/12 | 1,220 | 1,230 | 1,190 | 1,200 | 272,000 |
| 1989/12/11 | 1,190 | 1,200 | 1,170 | 1,190 | 363,000 |
| 1989/12/08 | 1,240 | 1,240 | 1,190 | 1,200 | 520,000 |
| 1989/12/07 | 1,190 | 1,220 | 1,180 | 1,220 | 576,000 |
| 1989/12/06 | 1,190 | 1,210 | 1,180 | 1,200 | 315,000 |
| 1989/12/05 | 1,190 | 1,200 | 1,170 | 1,200 | 259,000 |
| 1989/12/04 | 1,170 | 1,210 | 1,170 | 1,170 | 457,000 |
| 1989/12/01 | 1,190 | 1,200 | 1,180 | 1,190 | 732,000 |
| 1989/11/30 | 1,160 | 1,180 | 1,150 | 1,180 | 1,170,000 |
| 1989/11/29 | 1,180 | 1,180 | 1,160 | 1,160 | 493,000 |
| 1989/11/28 | 1,180 | 1,190 | 1,160 | 1,180 | 520,000 |
| 1989/11/27 | 1,200 | 1,200 | 1,180 | 1,180 | 327,000 |
| 1989/11/24 | 1,190 | 1,240 | 1,190 | 1,210 | 588,000 |
| 1989/11/22 | 1,210 | 1,220 | 1,190 | 1,190 | 444,000 |
| 1989/11/21 | 1,240 | 1,240 | 1,200 | 1,220 | 637,000 |
| 1989/11/20 | 1,290 | 1,290 | 1,230 | 1,240 | 886,000 |
| 1989/11/17 | 1,250 | 1,300 | 1,250 | 1,260 | 4,041,000 |
| 1989/11/16 | 1,240 | 1,250 | 1,230 | 1,230 | 679,000 |
| 1989/11/15 | 1,240 | 1,250 | 1,220 | 1,220 | 575,000 |
| 1989/11/14 | 1,240 | 1,260 | 1,230 | 1,240 | 1,636,000 |
| 1989/11/13 | 1,200 | 1,240 | 1,200 | 1,210 | 1,859,000 |
| 1989/11/10 | 1,210 | 1,220 | 1,180 | 1,180 | 800,000 |
| 1989/11/09 | 1,170 | 1,210 | 1,160 | 1,210 | 929,000 |
| 1989/11/08 | 1,170 | 1,180 | 1,160 | 1,160 | 290,000 |
| 1989/11/07 | 1,170 | 1,200 | 1,170 | 1,170 | 540,000 |
| 1989/11/06 | 1,180 | 1,200 | 1,180 | 1,180 | 298,000 |
| 1989/11/02 | 1,170 | 1,180 | 1,160 | 1,170 | 327,000 |
| 1989/11/01 | 1,200 | 1,200 | 1,190 | 1,190 | 164,000 |
| 1989/10/31 | 1,180 | 1,220 | 1,170 | 1,200 | 460,000 |
| 1989/10/30 | 1,170 | 1,190 | 1,160 | 1,170 | 241,000 |
| 1989/10/27 | 1,210 | 1,210 | 1,150 | 1,170 | 1,119,000 |
| 1989/10/26 | 1,170 | 1,220 | 1,160 | 1,220 | 1,642,000 |
| 1989/10/25 | 1,170 | 1,180 | 1,160 | 1,160 | 603,000 |
| 1989/10/24 | 1,190 | 1,200 | 1,160 | 1,170 | 583,000 |
| 1989/10/23 | 1,180 | 1,200 | 1,170 | 1,200 | 357,000 |
| 1989/10/20 | 1,170 | 1,200 | 1,170 | 1,170 | 497,000 |
| 1989/10/19 | 1,180 | 1,180 | 1,160 | 1,170 | 423,000 |
| 1989/10/18 | 1,160 | 1,180 | 1,160 | 1,160 | 609,000 |
| 1989/10/17 | 1,180 | 1,180 | 1,150 | 1,170 | 534,000 |
| 1989/10/16 | 1,180 | 1,180 | 1,160 | 1,160 | 316,000 |
| 1989/10/13 | 1,220 | 1,220 | 1,190 | 1,200 | 360,000 |
| 1989/10/12 | 1,200 | 1,210 | 1,180 | 1,190 | 1,049,000 |
| 1989/10/11 | 1,210 | 1,220 | 1,190 | 1,200 | 506,000 |
| 1989/10/09 | 1,240 | 1,240 | 1,210 | 1,220 | 212,000 |
| 1989/10/06 | 1,240 | 1,250 | 1,190 | 1,220 | 601,000 |
| 1989/10/05 | 1,270 | 1,280 | 1,240 | 1,250 | 636,000 |
| 1989/10/04 | 1,230 | 1,270 | 1,220 | 1,270 | 914,000 |
| 1989/10/03 | 1,250 | 1,260 | 1,220 | 1,220 | 424,000 |
| 1989/10/02 | 1,270 | 1,270 | 1,240 | 1,250 | 422,000 |
| 1989/09/29 | 1,280 | 1,280 | 1,250 | 1,250 | 573,000 |
| 1989/09/28 | 1,250 | 1,300 | 1,240 | 1,270 | 2,626,000 |
| 1989/09/27 | 1,250 | 1,260 | 1,210 | 1,240 | 2,155,000 |
| 1989/09/26 | 1,200 | 1,250 | 1,190 | 1,230 | 2,513,000 |
| 1989/09/25 | 1,210 | 1,210 | 1,180 | 1,190 | 829,000 |
| 1989/09/22 | 1,230 | 1,230 | 1,200 | 1,200 | 771,000 |
| 1989/09/21 | 1,220 | 1,220 | 1,190 | 1,220 | 2,010,000 |
| 1989/09/20 | 1,220 | 1,240 | 1,210 | 1,210 | 3,168,000 |
| 1989/09/19 | 1,180 | 1,210 | 1,180 | 1,190 | 2,196,000 |
| 1989/09/18 | 1,180 | 1,190 | 1,170 | 1,170 | 524,000 |
| 1989/09/14 | 1,180 | 1,210 | 1,160 | 1,160 | 2,905,000 |
| 1989/09/13 | 1,190 | 1,190 | 1,170 | 1,180 | 1,812,000 |
| 1989/09/12 | 1,110 | 1,180 | 1,110 | 1,180 | 1,258,000 |
| 1989/09/11 | 1,120 | 1,130 | 1,100 | 1,120 | 154,000 |
| 1989/09/08 | 1,120 | 1,130 | 1,110 | 1,110 | 346,000 |
| 1989/09/07 | 1,120 | 1,140 | 1,110 | 1,110 | 242,000 |
| 1989/09/06 | 1,110 | 1,130 | 1,110 | 1,120 | 307,000 |
| 1989/09/05 | 1,140 | 1,140 | 1,110 | 1,110 | 161,000 |
| 1989/09/04 | 1,120 | 1,140 | 1,120 | 1,130 | 221,000 |
| 1989/09/01 | 1,130 | 1,130 | 1,100 | 1,100 | 216,000 |
| 1989/08/31 | 1,130 | 1,140 | 1,110 | 1,130 | 224,000 |
| 1989/08/30 | 1,140 | 1,160 | 1,130 | 1,140 | 128,000 |
| 1989/08/29 | 1,170 | 1,170 | 1,140 | 1,160 | 353,000 |
| 1989/08/28 | 1,160 | 1,180 | 1,140 | 1,180 | 327,000 |
| 1989/08/25 | 1,160 | 1,160 | 1,140 | 1,160 | 240,000 |
| 1989/08/24 | 1,160 | 1,160 | 1,130 | 1,140 | 202,000 |
| 1989/08/23 | 1,170 | 1,170 | 1,140 | 1,160 | 260,000 |
| 1989/08/22 | 1,170 | 1,180 | 1,160 | 1,170 | 458,000 |
| 1989/08/21 | 1,180 | 1,180 | 1,160 | 1,180 | 551,000 |
| 1989/08/18 | 1,180 | 1,180 | 1,160 | 1,170 | 435,000 |
| 1989/08/17 | 1,190 | 1,190 | 1,160 | 1,180 | 728,000 |
| 1989/08/16 | 1,160 | 1,190 | 1,160 | 1,190 | 1,847,000 |
| 1989/08/15 | 1,140 | 1,170 | 1,140 | 1,150 | 1,043,000 |
| 1989/08/14 | 1,120 | 1,160 | 1,120 | 1,140 | 1,396,000 |
| 1989/08/11 | 1,120 | 1,130 | 1,100 | 1,100 | 174,000 |
| 1989/08/10 | 1,140 | 1,140 | 1,120 | 1,140 | 701,000 |
| 1989/08/09 | 1,110 | 1,140 | 1,100 | 1,140 | 1,033,000 |
| 1989/08/08 | 1,080 | 1,120 | 1,080 | 1,110 | 1,095,000 |
| 1989/08/07 | 1,080 | 1,080 | 1,050 | 1,060 | 216,000 |
| 1989/08/04 | 1,070 | 1,090 | 1,060 | 1,080 | 361,000 |
| 1989/08/03 | 1,060 | 1,070 | 1,050 | 1,070 | 226,000 |
| 1989/08/02 | 1,070 | 1,070 | 1,060 | 1,060 | 297,000 |
| 1989/08/01 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 |
| 1989/07/31 | 1,060 | 1,070 | 1,050 | 1,050 | 240,000 |
| 1989/07/28 | 1,080 | 1,080 | 1,060 | 1,060 | 274,000 |
| 1989/07/27 | 1,100 | 1,100 | 1,050 | 1,070 | 291,000 |
| 1989/07/26 | 1,070 | 1,100 | 1,060 | 1,080 | 347,000 |
| 1989/07/25 | 1,050 | 1,070 | 1,050 | 1,060 | 379,000 |
| 1989/07/24 | 1,030 | 1,060 | 1,030 | 1,040 | 163,000 |
| 1989/07/21 | 1,030 | 1,050 | 1,020 | 1,030 | 558,000 |
| 1989/07/20 | 1,060 | 1,060 | 1,040 | 1,040 | 161,000 |
| 1989/07/19 | 1,030 | 1,060 | 1,020 | 1,060 | 236,000 |
| 1989/07/18 | 1,070 | 1,070 | 1,040 | 1,040 | 337,000 |
| 1989/07/17 | 1,050 | 1,070 | 1,050 | 1,050 | 127,000 |
| 1989/07/14 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 |
| 1989/07/13 | 1,080 | 1,080 | 1,050 | 1,050 | 401,000 |
| 1989/07/12 | 1,070 | 1,090 | 1,070 | 1,070 | 106,000 |
| 1989/07/11 | 1,090 | 1,090 | 1,070 | 1,080 | 170,000 |
| 1989/07/10 | 1,070 | 1,080 | 1,060 | 1,070 | 148,000 |
| 1989/07/07 | 1,100 | 1,110 | 1,070 | 1,070 | 325,000 |
| 1989/07/06 | 1,100 | 1,100 | 1,070 | 1,070 | 162,000 |
| 1989/07/05 | 1,110 | 1,110 | 1,080 | 1,090 | 119,000 |
| 1989/07/04 | 1,120 | 1,120 | 1,080 | 1,090 | 158,000 |
| 1989/07/03 | 1,040 | 1,120 | 1,040 | 1,120 | 169,000 |
| 1989/06/30 | 1,070 | 1,080 | 1,050 | 1,050 | 147,000 |
| 1989/06/29 | 1,090 | 1,090 | 1,060 | 1,070 | 93,000 |
| 1989/06/28 | 1,110 | 1,110 | 1,060 | 1,100 | 240,000 |
| 1989/06/27 | 1,130 | 1,130 | 1,090 | 1,100 | 215,000 |
| 1989/06/26 | 1,130 | 1,140 | 1,120 | 1,120 | 209,000 |
| 1989/06/23 | 1,140 | 1,140 | 1,120 | 1,120 | 598,000 |
| 1989/06/22 | 1,130 | 1,140 | 1,120 | 1,140 | 239,000 |
| 1989/06/21 | 1,140 | 1,140 | 1,120 | 1,140 | 451,000 |
| 1989/06/20 | 1,140 | 1,150 | 1,120 | 1,140 | 497,000 |
| 1989/06/19 | 1,140 | 1,140 | 1,120 | 1,130 | 143,000 |
| 1989/06/16 | 1,100 | 1,120 | 1,080 | 1,120 | 284,000 |
| 1989/06/15 | 1,130 | 1,140 | 1,090 | 1,110 | 363,000 |
| 1989/06/14 | 1,100 | 1,120 | 1,080 | 1,100 | 236,000 |
| 1989/06/13 | 1,120 | 1,130 | 1,090 | 1,120 | 433,000 |
| 1989/06/12 | 1,160 | 1,160 | 1,110 | 1,140 | 295,000 |
| 1989/06/09 | 1,080 | 1,160 | 1,080 | 1,160 | 1,526,000 |
| 1989/06/08 | 1,100 | 1,120 | 1,090 | 1,090 | 492,000 |
| 1989/06/07 | 1,070 | 1,090 | 1,060 | 1,090 | 265,000 |
| 1989/06/06 | 1,080 | 1,100 | 1,060 | 1,080 | 236,000 |
| 1989/06/05 | 1,120 | 1,120 | 1,080 | 1,080 | 154,000 |
| 1989/06/02 | 1,150 | 1,150 | 1,100 | 1,100 | 263,000 |
| 1989/06/01 | 1,170 | 1,170 | 1,120 | 1,120 | 821,000 |
| 1989/05/31 | 1,100 | 1,160 | 1,090 | 1,150 | 749,000 |
| 1989/05/30 | 1,110 | 1,110 | 1,090 | 1,100 | 288,000 |
| 1989/05/29 | 1,120 | 1,130 | 1,090 | 1,090 | 229,000 |
| 1989/05/26 | 1,120 | 1,120 | 1,080 | 1,120 | 271,000 |
| 1989/05/25 | 1,090 | 1,100 | 1,090 | 1,100 | 225,000 |
| 1989/05/24 | 1,100 | 1,110 | 1,090 | 1,090 | 260,000 |
| 1989/05/23 | 1,110 | 1,120 | 1,100 | 1,110 | 165,000 |
| 1989/05/22 | 1,130 | 1,150 | 1,120 | 1,130 | 186,000 |
| 1989/05/19 | 1,130 | 1,150 | 1,130 | 1,150 | 506,000 |
| 1989/05/18 | 1,160 | 1,170 | 1,140 | 1,170 | 424,000 |
| 1989/05/17 | 1,140 | 1,160 | 1,120 | 1,160 | 553,000 |
| 1989/05/16 | 1,100 | 1,130 | 1,100 | 1,120 | 173,000 |
| 1989/05/15 | 1,150 | 1,150 | 1,120 | 1,120 | 358,000 |
| 1989/05/12 | 1,150 | 1,150 | 1,130 | 1,130 | 158,000 |
| 1989/05/11 | 1,120 | 1,150 | 1,120 | 1,130 | 177,000 |
| 1989/05/10 | 1,160 | 1,160 | 1,120 | 1,140 | 309,000 |
| 1989/05/09 | 1,170 | 1,170 | 1,130 | 1,140 | 296,000 |
| 1989/05/08 | 1,200 | 1,200 | 1,160 | 1,190 | 719,000 |
| 1989/05/02 | 1,180 | 1,200 | 1,170 | 1,200 | 774,000 |
| 1989/05/01 | 1,170 | 1,190 | 1,160 | 1,170 | 416,000 |
| 1989/04/28 | 1,170 | 1,200 | 1,150 | 1,170 | 800,000 |
| 1989/04/27 | 1,150 | 1,170 | 1,130 | 1,170 | 528,000 |
| 1989/04/26 | 1,130 | 1,130 | 1,110 | 1,130 | 470,000 |
| 1989/04/25 | 1,120 | 1,130 | 1,100 | 1,110 | 445,000 |
| 1989/04/24 | 1,140 | 1,140 | 1,080 | 1,090 | 252,000 |
| 1989/04/21 | 1,130 | 1,150 | 1,110 | 1,140 | 469,000 |
| 1989/04/20 | 1,170 | 1,180 | 1,130 | 1,150 | 575,000 |
| 1989/04/19 | 1,190 | 1,200 | 1,160 | 1,160 | 1,204,000 |
| 1989/04/18 | 1,220 | 1,220 | 1,150 | 1,170 | 1,055,000 |
| 1989/04/17 | 1,220 | 1,230 | 1,180 | 1,210 | 2,684,000 |
| 1989/04/14 | 1,190 | 1,210 | 1,170 | 1,200 | 9,048,000 |
| 1989/04/13 | 1,150 | 1,170 | 1,140 | 1,150 | 2,688,000 |
| 1989/04/12 | 1,150 | 1,170 | 1,120 | 1,130 | 3,003,000 |
| 1989/04/11 | 1,140 | 1,140 | 1,120 | 1,130 | 1,076,000 |
| 1989/04/10 | 1,170 | 1,170 | 1,120 | 1,140 | 1,678,000 |
| 1989/04/07 | 1,110 | 1,150 | 1,100 | 1,150 | 5,232,000 |
| 1989/04/06 | 1,080 | 1,090 | 1,060 | 1,090 | 1,301,000 |
| 1989/04/05 | 1,090 | 1,090 | 1,050 | 1,080 | 1,484,000 |
| 1989/04/04 | 1,070 | 1,090 | 1,060 | 1,080 | 1,481,000 |
| 1989/04/03 | 1,090 | 1,110 | 1,030 | 1,030 | 3,013,000 |
| 1989/03/31 | 1,050 | 1,120 | 1,030 | 1,070 | 5,870,000 |
| 1989/03/30 | 995 | 1,030 | 990 | 1,030 | 1,267,000 |
| 1989/03/29 | 950 | 1,000 | 945 | 998 | 532,000 |
| 1989/03/28 | 932 | 955 | 931 | 950 | 280,000 |
| 1989/03/27 | 950 | 960 | 930 | 930 | 326,000 |
| 1989/03/24 | 966 | 981 | 940 | 951 | 246,000 |
| 1989/03/23 | 960 | 960 | 940 | 960 | 394,000 |
| 1989/03/22 | 966 | 979 | 950 | 960 | 274,000 |
| 1989/03/20 | 1,000 | 1,000 | 965 | 965 | 299,000 |
| 1989/03/17 | 1,020 | 1,020 | 995 | 1,000 | 492,000 |
| 1989/03/16 | 1,010 | 1,020 | 995 | 1,010 | 478,000 |
| 1989/03/15 | 1,000 | 1,010 | 990 | 1,000 | 348,000 |
| 1989/03/14 | 999 | 1,000 | 985 | 1,000 | 297,000 |
| 1989/03/13 | 1,010 | 1,020 | 992 | 1,000 | 252,000 |
| 1989/03/10 | 1,020 | 1,020 | 990 | 1,010 | 560,000 |
| 1989/03/09 | 1,020 | 1,030 | 990 | 990 | 543,000 |
| 1989/03/08 | 1,030 | 1,030 | 1,000 | 1,000 | 456,000 |
| 1989/03/07 | 1,000 | 1,020 | 998 | 1,000 | 477,000 |
| 1989/03/06 | 1,020 | 1,030 | 1,000 | 1,000 | 272,000 |
| 1989/03/03 | 1,060 | 1,060 | 997 | 1,010 | 1,676,000 |
| 1989/03/02 | 1,060 | 1,070 | 1,010 | 1,040 | 4,199,000 |
| 1989/03/01 | 973 | 1,050 | 960 | 1,030 | 5,461,000 |
| 1989/02/28 | 975 | 975 | 955 | 956 | 402,000 |
| 1989/02/27 | 956 | 975 | 952 | 965 | 605,000 |
| 1989/02/23 | 960 | 970 | 952 | 952 | 893,000 |
| 1989/02/22 | 965 | 965 | 950 | 950 | 581,000 |
| 1989/02/21 | 970 | 976 | 951 | 967 | 551,000 |
| 1989/02/20 | 988 | 990 | 965 | 970 | 473,000 |
| 1989/02/17 | 965 | 979 | 961 | 972 | 720,000 |
| 1989/02/16 | 965 | 974 | 950 | 950 | 510,000 |
| 1989/02/15 | 959 | 965 | 950 | 955 | 655,000 |
| 1989/02/14 | 951 | 959 | 945 | 949 | 459,000 |
| 1989/02/13 | 955 | 962 | 953 | 956 | 497,000 |
| 1989/02/10 | 976 | 982 | 962 | 962 | 367,000 |
| 1989/02/09 | 973 | 984 | 966 | 966 | 603,000 |
| 1989/02/08 | 965 | 970 | 961 | 965 | 455,000 |
| 1989/02/07 | 997 | 997 | 962 | 965 | 725,000 |
| 1989/02/06 | 1,000 | 1,010 | 991 | 997 | 1,069,000 |
| 1989/02/03 | 980 | 994 | 968 | 994 | 1,321,000 |
| 1989/02/02 | 986 | 989 | 971 | 971 | 736,000 |
| 1989/02/01 | 991 | 991 | 971 | 980 | 731,000 |
| 1989/01/31 | 1,000 | 1,000 | 968 | 971 | 1,491,000 |
| 1989/01/30 | 989 | 1,010 | 981 | 982 | 1,681,000 |
| 1989/01/28 | 966 | 985 | 966 | 975 | 459,000 |
| 1989/01/27 | 985 | 994 | 965 | 969 | 662,000 |
| 1989/01/26 | 989 | 1,020 | 980 | 983 | 2,681,000 |
| 1989/01/25 | 969 | 989 | 960 | 989 | 3,129,000 |
| 1989/01/24 | 930 | 940 | 925 | 940 | 616,000 |
| 1989/01/23 | 930 | 931 | 918 | 920 | 290,000 |
| 1989/01/20 | 920 | 927 | 908 | 908 | 480,000 |
| 1989/01/19 | 920 | 930 | 910 | 930 | 420,000 |
| 1989/01/18 | 925 | 935 | 910 | 920 | 411,000 |
| 1989/01/17 | 930 | 936 | 915 | 925 | 524,000 |
| 1989/01/13 | 920 | 930 | 910 | 910 | 1,087,000 |
| 1989/01/12 | 938 | 940 | 910 | 920 | 413,000 |
| 1989/01/11 | 938 | 941 | 924 | 929 | 914,000 |
| 1989/01/10 | 941 | 941 | 921 | 935 | 738,000 |
| 1989/01/09 | 913 | 948 | 910 | 921 | 1,104,000 |
| 1989/01/06 | 873 | 873 | 860 | 873 | 386,000 |
| 1989/01/05 | 875 | 880 | 851 | 852 | 311,000 |
| 1989/01/04 | 885 | 885 | 876 | 885 | 142,000 |