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 |
---|---|---|---|---|---|
1994/12/30 | 430 | 434 | 424 | 432 | 183,000 |
1994/12/29 | 435 | 438 | 435 | 438 | 98,000 |
1994/12/28 | 438 | 445 | 436 | 440 | 462,000 |
1994/12/27 | 440 | 440 | 437 | 438 | 257,000 |
1994/12/26 | 439 | 440 | 437 | 440 | 200,000 |
1994/12/22 | 436 | 438 | 432 | 437 | 335,000 |
1994/12/21 | 438 | 438 | 428 | 432 | 241,000 |
1994/12/20 | 436 | 440 | 432 | 439 | 475,000 |
1994/12/19 | 420 | 434 | 420 | 432 | 444,000 |
1994/12/16 | 420 | 420 | 412 | 420 | 208,000 |
1994/12/15 | 422 | 422 | 415 | 419 | 310,000 |
1994/12/14 | 417 | 417 | 412 | 412 | 139,000 |
1994/12/13 | 424 | 425 | 413 | 413 | 276,000 |
1994/12/12 | 425 | 430 | 423 | 425 | 321,000 |
1994/12/09 | 419 | 430 | 418 | 420 | 2,008,000 |
1994/12/08 | 413 | 419 | 410 | 411 | 646,000 |
1994/12/07 | 410 | 410 | 402 | 403 | 170,000 |
1994/12/06 | 409 | 413 | 408 | 413 | 178,000 |
1994/12/05 | 410 | 410 | 402 | 409 | 158,000 |
1994/12/02 | 406 | 409 | 400 | 400 | 105,000 |
1994/12/01 | 406 | 410 | 405 | 405 | 168,000 |
1994/11/30 | 409 | 413 | 405 | 405 | 202,000 |
1994/11/29 | 413 | 414 | 409 | 409 | 90,000 |
1994/11/28 | 409 | 415 | 406 | 409 | 310,000 |
1994/11/25 | 397 | 409 | 397 | 406 | 373,000 |
1994/11/24 | 412 | 415 | 402 | 402 | 183,000 |
1994/11/22 | 420 | 420 | 415 | 417 | 305,000 |
1994/11/21 | 439 | 439 | 425 | 425 | 125,000 |
1994/11/18 | 435 | 438 | 428 | 433 | 386,000 |
1994/11/17 | 425 | 434 | 425 | 433 | 94,000 |
1994/11/16 | 430 | 431 | 425 | 425 | 72,000 |
1994/11/15 | 436 | 436 | 428 | 430 | 174,000 |
1994/11/14 | 429 | 431 | 425 | 427 | 212,000 |
1994/11/11 | 421 | 439 | 417 | 432 | 328,000 |
1994/11/10 | 425 | 425 | 411 | 412 | 336,000 |
1994/11/09 | 430 | 435 | 411 | 420 | 162,000 |
1994/11/08 | 428 | 431 | 426 | 430 | 68,000 |
1994/11/07 | 434 | 435 | 430 | 433 | 72,000 |
1994/11/04 | 438 | 440 | 436 | 439 | 153,000 |
1994/11/02 | 432 | 436 | 430 | 434 | 141,000 |
1994/11/01 | 432 | 439 | 432 | 437 | 58,000 |
1994/10/31 | 440 | 441 | 439 | 440 | 163,000 |
1994/10/28 | 437 | 439 | 432 | 439 | 107,000 |
1994/10/27 | 431 | 435 | 431 | 433 | 109,000 |
1994/10/26 | 430 | 438 | 430 | 436 | 137,000 |
1994/10/25 | 434 | 434 | 431 | 432 | 102,000 |
1994/10/24 | 439 | 440 | 434 | 434 | 128,000 |
1994/10/21 | 436 | 440 | 432 | 439 | 148,000 |
1994/10/20 | 435 | 440 | 435 | 437 | 274,000 |
1994/10/19 | 440 | 440 | 436 | 439 | 251,000 |
1994/10/18 | 430 | 442 | 428 | 441 | 574,000 |
1994/10/17 | 417 | 431 | 417 | 431 | 432,000 |
1994/10/14 | 423 | 430 | 416 | 417 | 586,000 |
1994/10/13 | 420 | 424 | 416 | 424 | 171,000 |
1994/10/12 | 417 | 420 | 414 | 420 | 211,000 |
1994/10/11 | 413 | 414 | 411 | 412 | 151,000 |
1994/10/07 | 411 | 412 | 409 | 412 | 110,000 |
1994/10/06 | 403 | 409 | 401 | 401 | 158,000 |
1994/10/05 | 392 | 408 | 391 | 408 | 104,000 |
1994/10/04 | 393 | 398 | 392 | 393 | 71,000 |
1994/10/03 | 396 | 400 | 393 | 394 | 84,000 |
1994/09/30 | 395 | 398 | 391 | 391 | 221,000 |
1994/09/29 | 395 | 397 | 394 | 394 | 173,000 |
1994/09/28 | 396 | 400 | 391 | 394 | 183,000 |
1994/09/27 | 409 | 410 | 391 | 391 | 189,000 |
1994/09/26 | 403 | 408 | 398 | 405 | 188,000 |
1994/09/22 | 406 | 406 | 388 | 388 | 517,000 |
1994/09/21 | 394 | 400 | 393 | 397 | 145,000 |
1994/09/20 | 400 | 403 | 395 | 403 | 222,000 |
1994/09/19 | 405 | 405 | 390 | 390 | 223,000 |
1994/09/16 | 410 | 414 | 398 | 399 | 360,000 |
1994/09/14 | 415 | 415 | 410 | 414 | 173,000 |
1994/09/13 | 415 | 415 | 408 | 410 | 369,000 |
1994/09/12 | 422 | 422 | 416 | 420 | 108,000 |
1994/09/09 | 434 | 439 | 416 | 422 | 1,138,000 |
1994/09/08 | 418 | 432 | 415 | 430 | 279,000 |
1994/09/07 | 427 | 427 | 418 | 418 | 184,000 |
1994/09/06 | 427 | 435 | 427 | 428 | 211,000 |
1994/09/05 | 433 | 434 | 427 | 427 | 145,000 |
1994/09/02 | 430 | 433 | 428 | 429 | 215,000 |
1994/09/01 | 428 | 433 | 427 | 428 | 207,000 |
1994/08/31 | 441 | 441 | 429 | 433 | 152,000 |
1994/08/30 | 445 | 445 | 436 | 441 | 94,000 |
1994/08/29 | 445 | 447 | 442 | 445 | 240,000 |
1994/08/26 | 437 | 443 | 435 | 435 | 417,000 |
1994/08/25 | 437 | 437 | 430 | 430 | 149,000 |
1994/08/24 | 435 | 445 | 427 | 428 | 543,000 |
1994/08/23 | 436 | 440 | 434 | 435 | 370,000 |
1994/08/22 | 454 | 454 | 436 | 436 | 142,000 |
1994/08/19 | 450 | 450 | 440 | 440 | 110,000 |
1994/08/18 | 456 | 457 | 450 | 455 | 229,000 |
1994/08/17 | 458 | 458 | 445 | 451 | 112,000 |
1994/08/16 | 454 | 455 | 453 | 453 | 163,000 |
1994/08/15 | 446 | 454 | 446 | 451 | 97,000 |
1994/08/12 | 448 | 448 | 444 | 446 | 445,000 |
1994/08/11 | 440 | 446 | 440 | 444 | 115,000 |
1994/08/10 | 432 | 449 | 431 | 449 | 162,000 |
1994/08/09 | 439 | 439 | 433 | 433 | 84,000 |
1994/08/08 | 439 | 440 | 431 | 436 | 279,000 |
1994/08/05 | 434 | 439 | 433 | 439 | 129,000 |
1994/08/04 | 440 | 445 | 440 | 441 | 84,000 |
1994/08/03 | 441 | 446 | 437 | 440 | 106,000 |
1994/08/02 | 439 | 446 | 431 | 446 | 93,000 |
1994/08/01 | 436 | 436 | 430 | 431 | 36,000 |
1994/07/29 | 440 | 440 | 430 | 435 | 94,000 |
1994/07/28 | 430 | 430 | 420 | 430 | 177,000 |
1994/07/27 | 439 | 439 | 420 | 422 | 158,000 |
1994/07/26 | 440 | 440 | 431 | 439 | 110,000 |
1994/07/25 | 435 | 435 | 425 | 435 | 130,000 |
1994/07/22 | 446 | 447 | 440 | 440 | 142,000 |
1994/07/21 | 448 | 448 | 440 | 441 | 190,000 |
1994/07/20 | 449 | 449 | 443 | 443 | 217,000 |
1994/07/19 | 440 | 448 | 435 | 445 | 116,000 |
1994/07/18 | 440 | 446 | 440 | 441 | 134,000 |
1994/07/15 | 442 | 442 | 435 | 435 | 175,000 |
1994/07/14 | 440 | 442 | 438 | 441 | 152,000 |
1994/07/13 | 433 | 438 | 431 | 438 | 161,000 |
1994/07/12 | 435 | 440 | 430 | 431 | 227,000 |
1994/07/11 | 445 | 445 | 431 | 441 | 85,000 |
1994/07/08 | 455 | 459 | 445 | 445 | 423,000 |
1994/07/07 | 460 | 461 | 455 | 459 | 158,000 |
1994/07/06 | 459 | 461 | 454 | 459 | 229,000 |
1994/07/05 | 459 | 460 | 454 | 454 | 98,000 |
1994/07/04 | 453 | 457 | 450 | 454 | 78,000 |
1994/07/01 | 447 | 455 | 430 | 448 | 327,000 |
1994/06/30 | 449 | 465 | 449 | 457 | 415,000 |
1994/06/29 | 452 | 457 | 446 | 455 | 427,000 |
1994/06/28 | 445 | 455 | 442 | 453 | 369,000 |
1994/06/27 | 440 | 440 | 420 | 421 | 479,000 |
1994/06/24 | 452 | 456 | 444 | 445 | 296,000 |
1994/06/23 | 452 | 465 | 452 | 460 | 285,000 |
1994/06/22 | 445 | 450 | 441 | 443 | 384,000 |
1994/06/21 | 458 | 468 | 457 | 460 | 269,000 |
1994/06/20 | 485 | 485 | 467 | 468 | 294,000 |
1994/06/17 | 485 | 485 | 475 | 480 | 452,000 |
1994/06/16 | 481 | 481 | 474 | 479 | 248,000 |
1994/06/15 | 491 | 492 | 473 | 473 | 422,000 |
1994/06/14 | 482 | 490 | 482 | 482 | 444,000 |
1994/06/13 | 480 | 492 | 478 | 492 | 863,000 |
1994/06/10 | 470 | 494 | 467 | 483 | 3,385,000 |
1994/06/09 | 457 | 464 | 455 | 460 | 930,000 |
1994/06/08 | 450 | 458 | 449 | 458 | 319,000 |
1994/06/07 | 446 | 455 | 442 | 455 | 268,000 |
1994/06/06 | 450 | 450 | 440 | 446 | 166,000 |
1994/06/03 | 451 | 456 | 447 | 455 | 196,000 |
1994/06/02 | 455 | 460 | 450 | 456 | 620,000 |
1994/06/01 | 456 | 457 | 442 | 453 | 561,000 |
1994/05/31 | 457 | 457 | 450 | 455 | 425,000 |
1994/05/30 | 445 | 455 | 444 | 452 | 582,000 |
1994/05/27 | 431 | 445 | 431 | 443 | 243,000 |
1994/05/26 | 442 | 444 | 436 | 436 | 338,000 |
1994/05/25 | 442 | 442 | 430 | 440 | 286,000 |
1994/05/24 | 432 | 442 | 430 | 442 | 504,000 |
1994/05/23 | 430 | 432 | 428 | 432 | 214,000 |
1994/05/20 | 435 | 439 | 428 | 430 | 222,000 |
1994/05/19 | 425 | 435 | 420 | 430 | 174,000 |
1994/05/18 | 433 | 435 | 418 | 435 | 242,000 |
1994/05/17 | 434 | 435 | 426 | 428 | 98,000 |
1994/05/16 | 434 | 444 | 434 | 435 | 297,000 |
1994/05/13 | 429 | 435 | 425 | 434 | 334,000 |
1994/05/12 | 426 | 430 | 425 | 425 | 107,000 |
1994/05/11 | 428 | 437 | 425 | 425 | 131,000 |
1994/05/10 | 424 | 428 | 419 | 424 | 74,000 |
1994/05/09 | 419 | 421 | 416 | 421 | 63,000 |
1994/05/06 | 415 | 425 | 415 | 424 | 73,000 |
1994/05/02 | 415 | 415 | 410 | 413 | 91,000 |
1994/04/28 | 425 | 426 | 419 | 419 | 119,000 |
1994/04/27 | 420 | 420 | 412 | 416 | 127,000 |
1994/04/26 | 419 | 420 | 410 | 415 | 211,000 |
1994/04/25 | 416 | 418 | 413 | 414 | 338,000 |
1994/04/22 | 415 | 426 | 415 | 420 | 279,000 |
1994/04/21 | 411 | 420 | 411 | 411 | 382,000 |
1994/04/20 | 429 | 430 | 415 | 416 | 630,000 |
1994/04/19 | 430 | 433 | 425 | 425 | 284,000 |
1994/04/18 | 441 | 445 | 437 | 437 | 254,000 |
1994/04/15 | 441 | 442 | 432 | 432 | 239,000 |
1994/04/14 | 432 | 445 | 430 | 440 | 440,000 |
1994/04/13 | 423 | 435 | 420 | 435 | 209,000 |
1994/04/12 | 428 | 431 | 418 | 418 | 172,000 |
1994/04/11 | 432 | 432 | 427 | 427 | 207,000 |
1994/04/08 | 420 | 431 | 402 | 402 | 688,000 |
1994/04/07 | 426 | 437 | 424 | 432 | 153,000 |
1994/04/06 | 439 | 439 | 429 | 431 | 218,000 |
1994/04/05 | 420 | 434 | 417 | 434 | 149,000 |
1994/04/04 | 410 | 416 | 400 | 415 | 591,000 |
1994/04/01 | 420 | 420 | 416 | 420 | 273,000 |
1994/03/31 | 420 | 426 | 400 | 400 | 322,000 |
1994/03/30 | 425 | 430 | 419 | 425 | 395,000 |
1994/03/29 | 445 | 445 | 439 | 440 | 284,000 |
1994/03/28 | 444 | 450 | 442 | 445 | 371,000 |
1994/03/25 | 443 | 445 | 436 | 444 | 415,000 |
1994/03/24 | 449 | 450 | 445 | 450 | 378,000 |
1994/03/23 | 454 | 455 | 445 | 449 | 735,000 |
1994/03/22 | 455 | 455 | 441 | 449 | 306,000 |
1994/03/18 | 450 | 462 | 450 | 455 | 732,000 |
1994/03/17 | 472 | 473 | 448 | 450 | 1,974,000 |
1994/03/16 | 448 | 474 | 445 | 469 | 1,862,000 |
1994/03/15 | 439 | 444 | 435 | 443 | 824,000 |
1994/03/14 | 433 | 435 | 426 | 434 | 582,000 |
1994/03/11 | 424 | 428 | 416 | 428 | 1,347,000 |
1994/03/10 | 415 | 425 | 415 | 424 | 382,000 |
1994/03/09 | 418 | 423 | 415 | 420 | 397,000 |
1994/03/08 | 423 | 428 | 417 | 423 | 582,000 |
1994/03/07 | 427 | 429 | 414 | 420 | 818,000 |
1994/03/04 | 400 | 420 | 400 | 418 | 778,000 |
1994/03/03 | 405 | 408 | 400 | 400 | 333,000 |
1994/03/02 | 417 | 419 | 406 | 406 | 473,000 |
1994/03/01 | 414 | 420 | 411 | 417 | 1,028,000 |
1994/02/28 | 410 | 415 | 406 | 415 | 695,000 |
1994/02/25 | 400 | 413 | 395 | 405 | 767,000 |
1994/02/24 | 389 | 400 | 389 | 399 | 654,000 |
1994/02/23 | 396 | 399 | 388 | 388 | 289,000 |
1994/02/22 | 395 | 404 | 392 | 399 | 396,000 |
1994/02/21 | 395 | 398 | 380 | 398 | 494,000 |
1994/02/18 | 398 | 402 | 390 | 391 | 701,000 |
1994/02/17 | 401 | 414 | 396 | 397 | 2,538,000 |
1994/02/16 | 380 | 408 | 380 | 396 | 3,861,000 |
1994/02/15 | 365 | 374 | 360 | 370 | 736,000 |
1994/02/14 | 370 | 382 | 366 | 380 | 1,270,000 |
1994/02/10 | 365 | 385 | 360 | 375 | 1,990,000 |
1994/02/09 | 365 | 365 | 350 | 355 | 202,000 |
1994/02/08 | 359 | 365 | 359 | 365 | 377,000 |
1994/02/07 | 353 | 363 | 352 | 355 | 188,000 |
1994/02/04 | 357 | 369 | 357 | 368 | 305,000 |
1994/02/03 | 370 | 371 | 358 | 365 | 436,000 |
1994/02/02 | 357 | 367 | 357 | 365 | 526,000 |
1994/02/01 | 367 | 367 | 356 | 367 | 744,000 |
1994/01/31 | 350 | 368 | 350 | 365 | 832,000 |
1994/01/28 | 346 | 346 | 335 | 341 | 178,000 |
1994/01/27 | 345 | 350 | 340 | 341 | 342,000 |
1994/01/26 | 355 | 355 | 340 | 350 | 248,000 |
1994/01/25 | 332 | 350 | 330 | 350 | 187,000 |
1994/01/24 | 332 | 339 | 329 | 332 | 484,000 |
1994/01/21 | 355 | 362 | 345 | 362 | 549,000 |
1994/01/20 | 345 | 360 | 344 | 351 | 821,000 |
1994/01/19 | 330 | 339 | 327 | 333 | 417,000 |
1994/01/18 | 326 | 331 | 322 | 322 | 545,000 |
1994/01/17 | 331 | 340 | 330 | 331 | 337,000 |
1994/01/14 | 338 | 349 | 330 | 349 | 583,000 |
1994/01/13 | 340 | 349 | 339 | 343 | 522,000 |
1994/01/12 | 325 | 338 | 325 | 337 | 370,000 |
1994/01/11 | 335 | 335 | 328 | 334 | 306,000 |
1994/01/10 | 326 | 328 | 323 | 325 | 637,000 |
1994/01/07 | 321 | 326 | 317 | 325 | 588,000 |
1994/01/06 | 328 | 335 | 324 | 328 | 295,000 |
1994/01/05 | 320 | 329 | 315 | 328 | 296,000 |
1994/01/04 | 330 | 330 | 316 | 325 | 112,000 |