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 |
|---|---|---|---|---|---|
| 1995/12/29 | 420 | 420 | 413 | 413 | 92,000 |
| 1995/12/28 | 413 | 421 | 413 | 420 | 312,000 |
| 1995/12/27 | 414 | 423 | 411 | 423 | 567,000 |
| 1995/12/26 | 410 | 415 | 408 | 411 | 428,000 |
| 1995/12/25 | 402 | 408 | 398 | 408 | 289,000 |
| 1995/12/22 | 410 | 410 | 398 | 398 | 446,000 |
| 1995/12/21 | 387 | 405 | 387 | 405 | 485,000 |
| 1995/12/20 | 393 | 398 | 388 | 392 | 478,000 |
| 1995/12/19 | 385 | 385 | 381 | 383 | 145,000 |
| 1995/12/18 | 388 | 388 | 383 | 385 | 145,000 |
| 1995/12/15 | 385 | 388 | 383 | 387 | 252,000 |
| 1995/12/14 | 391 | 394 | 388 | 388 | 387,000 |
| 1995/12/13 | 395 | 395 | 390 | 391 | 160,000 |
| 1995/12/12 | 391 | 395 | 390 | 390 | 425,000 |
| 1995/12/11 | 400 | 400 | 390 | 393 | 140,000 |
| 1995/12/08 | 400 | 403 | 393 | 397 | 1,835,000 |
| 1995/12/07 | 394 | 399 | 390 | 399 | 242,000 |
| 1995/12/06 | 388 | 399 | 388 | 393 | 398,000 |
| 1995/12/05 | 383 | 387 | 383 | 383 | 160,000 |
| 1995/12/04 | 389 | 393 | 377 | 383 | 244,000 |
| 1995/12/01 | 375 | 390 | 375 | 389 | 176,000 |
| 1995/11/30 | 386 | 392 | 382 | 384 | 130,000 |
| 1995/11/29 | 380 | 387 | 375 | 377 | 227,000 |
| 1995/11/28 | 375 | 390 | 375 | 380 | 231,000 |
| 1995/11/27 | 381 | 395 | 378 | 394 | 321,000 |
| 1995/11/24 | 377 | 381 | 374 | 381 | 127,000 |
| 1995/11/22 | 375 | 378 | 371 | 377 | 193,000 |
| 1995/11/21 | 382 | 382 | 377 | 380 | 170,000 |
| 1995/11/20 | 390 | 392 | 375 | 382 | 242,000 |
| 1995/11/17 | 381 | 386 | 374 | 386 | 166,000 |
| 1995/11/16 | 375 | 376 | 370 | 375 | 149,000 |
| 1995/11/15 | 368 | 372 | 365 | 366 | 475,000 |
| 1995/11/14 | 370 | 375 | 356 | 358 | 323,000 |
| 1995/11/13 | 372 | 376 | 365 | 369 | 140,000 |
| 1995/11/10 | 379 | 379 | 371 | 376 | 201,000 |
| 1995/11/09 | 376 | 397 | 376 | 378 | 179,000 |
| 1995/11/08 | 374 | 385 | 374 | 377 | 162,000 |
| 1995/11/07 | 383 | 390 | 383 | 388 | 65,000 |
| 1995/11/06 | 395 | 399 | 391 | 398 | 131,000 |
| 1995/11/02 | 378 | 400 | 370 | 400 | 139,000 |
| 1995/11/01 | 375 | 378 | 365 | 368 | 160,000 |
| 1995/10/31 | 374 | 381 | 369 | 378 | 145,000 |
| 1995/10/30 | 378 | 385 | 373 | 373 | 152,000 |
| 1995/10/27 | 386 | 386 | 368 | 368 | 314,000 |
| 1995/10/26 | 390 | 390 | 380 | 381 | 206,000 |
| 1995/10/25 | 395 | 395 | 390 | 390 | 91,000 |
| 1995/10/24 | 392 | 399 | 390 | 390 | 134,000 |
| 1995/10/23 | 396 | 399 | 393 | 393 | 82,000 |
| 1995/10/20 | 406 | 407 | 402 | 402 | 135,000 |
| 1995/10/19 | 395 | 406 | 395 | 399 | 141,000 |
| 1995/10/18 | 400 | 400 | 394 | 395 | 145,000 |
| 1995/10/17 | 408 | 408 | 400 | 400 | 358,000 |
| 1995/10/16 | 401 | 409 | 399 | 404 | 244,000 |
| 1995/10/13 | 406 | 407 | 392 | 395 | 506,000 |
| 1995/10/12 | 395 | 413 | 390 | 406 | 773,000 |
| 1995/10/11 | 388 | 390 | 388 | 389 | 218,000 |
| 1995/10/09 | 392 | 393 | 383 | 383 | 114,000 |
| 1995/10/06 | 388 | 395 | 388 | 390 | 194,000 |
| 1995/10/05 | 390 | 390 | 386 | 387 | 91,000 |
| 1995/10/04 | 386 | 394 | 382 | 386 | 111,000 |
| 1995/10/03 | 369 | 381 | 364 | 381 | 125,000 |
| 1995/10/02 | 365 | 371 | 363 | 366 | 159,000 |
| 1995/09/29 | 384 | 385 | 370 | 370 | 129,000 |
| 1995/09/28 | 387 | 394 | 381 | 382 | 135,000 |
| 1995/09/27 | 371 | 385 | 371 | 385 | 212,000 |
| 1995/09/26 | 362 | 385 | 362 | 385 | 158,000 |
| 1995/09/25 | 380 | 380 | 360 | 360 | 181,000 |
| 1995/09/22 | 379 | 379 | 375 | 375 | 269,000 |
| 1995/09/21 | 385 | 387 | 380 | 380 | 215,000 |
| 1995/09/20 | 386 | 390 | 381 | 388 | 711,000 |
| 1995/09/19 | 400 | 413 | 400 | 410 | 358,000 |
| 1995/09/18 | 417 | 426 | 400 | 401 | 1,283,000 |
| 1995/09/14 | 385 | 423 | 384 | 407 | 1,918,000 |
| 1995/09/13 | 367 | 367 | 358 | 365 | 227,000 |
| 1995/09/12 | 367 | 367 | 357 | 357 | 178,000 |
| 1995/09/11 | 349 | 365 | 349 | 357 | 213,000 |
| 1995/09/08 | 378 | 378 | 350 | 359 | 2,656,000 |
| 1995/09/07 | 342 | 349 | 338 | 343 | 120,000 |
| 1995/09/06 | 345 | 347 | 335 | 340 | 232,000 |
| 1995/09/05 | 344 | 350 | 331 | 350 | 243,000 |
| 1995/09/04 | 365 | 372 | 341 | 354 | 96,000 |
| 1995/09/01 | 358 | 374 | 354 | 374 | 134,000 |
| 1995/08/31 | 370 | 375 | 365 | 368 | 120,000 |
| 1995/08/30 | 375 | 379 | 370 | 375 | 136,000 |
| 1995/08/29 | 366 | 373 | 360 | 373 | 140,000 |
| 1995/08/28 | 351 | 365 | 351 | 365 | 85,000 |
| 1995/08/25 | 375 | 377 | 356 | 365 | 162,000 |
| 1995/08/24 | 365 | 375 | 360 | 375 | 183,000 |
| 1995/08/23 | 369 | 370 | 361 | 361 | 169,000 |
| 1995/08/22 | 369 | 375 | 365 | 370 | 273,000 |
| 1995/08/21 | 375 | 375 | 361 | 370 | 155,000 |
| 1995/08/18 | 362 | 368 | 360 | 365 | 251,000 |
| 1995/08/17 | 364 | 379 | 364 | 370 | 754,000 |
| 1995/08/16 | 370 | 370 | 361 | 368 | 664,000 |
| 1995/08/15 | 337 | 345 | 333 | 345 | 367,000 |
| 1995/08/14 | 326 | 339 | 326 | 337 | 139,000 |
| 1995/08/11 | 334 | 335 | 324 | 326 | 446,000 |
| 1995/08/10 | 332 | 332 | 320 | 324 | 151,000 |
| 1995/08/09 | 329 | 334 | 326 | 328 | 118,000 |
| 1995/08/08 | 330 | 334 | 320 | 334 | 94,000 |
| 1995/08/07 | 335 | 335 | 321 | 330 | 217,000 |
| 1995/08/04 | 340 | 340 | 327 | 330 | 191,000 |
| 1995/08/03 | 349 | 349 | 340 | 343 | 284,000 |
| 1995/08/02 | 316 | 349 | 316 | 349 | 193,000 |
| 1995/08/01 | 347 | 347 | 315 | 320 | 191,000 |
| 1995/07/31 | 340 | 354 | 337 | 337 | 218,000 |
| 1995/07/28 | 335 | 345 | 330 | 337 | 173,000 |
| 1995/07/27 | 335 | 345 | 335 | 345 | 248,000 |
| 1995/07/26 | 335 | 337 | 335 | 335 | 346,000 |
| 1995/07/25 | 335 | 340 | 330 | 335 | 170,000 |
| 1995/07/24 | 345 | 345 | 335 | 339 | 225,000 |
| 1995/07/21 | 344 | 345 | 340 | 340 | 103,000 |
| 1995/07/20 | 350 | 350 | 335 | 341 | 216,000 |
| 1995/07/19 | 342 | 345 | 335 | 345 | 195,000 |
| 1995/07/18 | 352 | 360 | 340 | 342 | 471,000 |
| 1995/07/17 | 335 | 350 | 335 | 348 | 362,000 |
| 1995/07/14 | 335 | 340 | 331 | 336 | 566,000 |
| 1995/07/13 | 331 | 333 | 325 | 326 | 652,000 |
| 1995/07/12 | 334 | 335 | 325 | 326 | 522,000 |
| 1995/07/11 | 315 | 335 | 310 | 330 | 308,000 |
| 1995/07/10 | 332 | 338 | 315 | 315 | 593,000 |
| 1995/07/07 | 309 | 340 | 303 | 330 | 1,021,000 |
| 1995/07/06 | 291 | 298 | 286 | 298 | 307,000 |
| 1995/07/05 | 284 | 292 | 282 | 286 | 368,000 |
| 1995/07/04 | 275 | 280 | 271 | 275 | 354,000 |
| 1995/07/03 | 260 | 263 | 256 | 260 | 174,000 |
| 1995/06/30 | 266 | 270 | 263 | 263 | 182,000 |
| 1995/06/29 | 280 | 280 | 265 | 266 | 323,000 |
| 1995/06/28 | 269 | 271 | 262 | 265 | 175,000 |
| 1995/06/27 | 287 | 287 | 269 | 269 | 263,000 |
| 1995/06/26 | 289 | 289 | 282 | 282 | 192,000 |
| 1995/06/23 | 273 | 283 | 273 | 275 | 254,000 |
| 1995/06/22 | 265 | 265 | 259 | 263 | 418,000 |
| 1995/06/21 | 263 | 271 | 260 | 260 | 416,000 |
| 1995/06/20 | 278 | 278 | 258 | 263 | 862,000 |
| 1995/06/19 | 266 | 266 | 256 | 259 | 336,000 |
| 1995/06/16 | 269 | 272 | 256 | 256 | 731,000 |
| 1995/06/15 | 263 | 269 | 263 | 266 | 471,000 |
| 1995/06/14 | 270 | 270 | 261 | 263 | 555,000 |
| 1995/06/13 | 288 | 288 | 258 | 260 | 499,000 |
| 1995/06/12 | 305 | 305 | 280 | 283 | 345,000 |
| 1995/06/09 | 299 | 308 | 295 | 295 | 1,277,000 |
| 1995/06/08 | 308 | 310 | 304 | 304 | 225,000 |
| 1995/06/07 | 311 | 318 | 310 | 315 | 95,000 |
| 1995/06/06 | 329 | 329 | 307 | 320 | 238,000 |
| 1995/06/05 | 330 | 330 | 319 | 328 | 69,000 |
| 1995/06/02 | 325 | 339 | 325 | 330 | 150,000 |
| 1995/06/01 | 320 | 325 | 310 | 317 | 175,000 |
| 1995/05/31 | 325 | 326 | 308 | 315 | 228,000 |
| 1995/05/30 | 325 | 338 | 322 | 325 | 263,000 |
| 1995/05/29 | 316 | 323 | 316 | 322 | 119,000 |
| 1995/05/26 | 317 | 330 | 316 | 329 | 106,000 |
| 1995/05/25 | 344 | 344 | 320 | 320 | 212,000 |
| 1995/05/24 | 332 | 340 | 330 | 334 | 73,000 |
| 1995/05/23 | 325 | 338 | 325 | 330 | 127,000 |
| 1995/05/22 | 356 | 356 | 321 | 325 | 190,000 |
| 1995/05/19 | 345 | 350 | 340 | 350 | 234,000 |
| 1995/05/18 | 359 | 359 | 335 | 340 | 185,000 |
| 1995/05/17 | 360 | 360 | 350 | 351 | 141,000 |
| 1995/05/16 | 358 | 358 | 351 | 351 | 101,000 |
| 1995/05/15 | 364 | 365 | 352 | 355 | 225,000 |
| 1995/05/12 | 361 | 364 | 359 | 359 | 321,000 |
| 1995/05/11 | 367 | 368 | 355 | 356 | 156,000 |
| 1995/05/10 | 369 | 369 | 361 | 368 | 180,000 |
| 1995/05/09 | 370 | 372 | 362 | 366 | 143,000 |
| 1995/05/08 | 372 | 373 | 368 | 373 | 213,000 |
| 1995/05/02 | 360 | 369 | 360 | 367 | 225,000 |
| 1995/05/01 | 360 | 366 | 358 | 366 | 85,000 |
| 1995/04/28 | 358 | 358 | 353 | 353 | 128,000 |
| 1995/04/27 | 366 | 366 | 358 | 359 | 113,000 |
| 1995/04/26 | 369 | 369 | 361 | 361 | 167,000 |
| 1995/04/25 | 374 | 374 | 358 | 360 | 284,000 |
| 1995/04/24 | 373 | 373 | 360 | 369 | 137,000 |
| 1995/04/21 | 370 | 374 | 367 | 374 | 350,000 |
| 1995/04/20 | 355 | 367 | 354 | 365 | 467,000 |
| 1995/04/19 | 346 | 346 | 340 | 340 | 231,000 |
| 1995/04/18 | 351 | 351 | 342 | 346 | 205,000 |
| 1995/04/17 | 341 | 354 | 335 | 354 | 188,000 |
| 1995/04/14 | 347 | 350 | 343 | 345 | 776,000 |
| 1995/04/13 | 346 | 346 | 341 | 343 | 186,000 |
| 1995/04/12 | 340 | 347 | 340 | 346 | 144,000 |
| 1995/04/11 | 350 | 351 | 335 | 347 | 180,000 |
| 1995/04/10 | 332 | 350 | 323 | 349 | 232,000 |
| 1995/04/07 | 326 | 337 | 326 | 332 | 147,000 |
| 1995/04/06 | 330 | 332 | 325 | 331 | 128,000 |
| 1995/04/05 | 325 | 330 | 317 | 330 | 174,000 |
| 1995/04/04 | 321 | 330 | 311 | 325 | 324,000 |
| 1995/04/03 | 320 | 325 | 310 | 311 | 418,000 |
| 1995/03/31 | 352 | 354 | 322 | 322 | 268,000 |
| 1995/03/30 | 330 | 350 | 330 | 350 | 97,000 |
| 1995/03/29 | 358 | 358 | 337 | 338 | 166,000 |
| 1995/03/28 | 339 | 360 | 335 | 355 | 225,000 |
| 1995/03/27 | 325 | 348 | 325 | 344 | 314,000 |
| 1995/03/24 | 328 | 330 | 310 | 312 | 286,000 |
| 1995/03/23 | 330 | 331 | 320 | 328 | 164,000 |
| 1995/03/22 | 340 | 344 | 331 | 331 | 144,000 |
| 1995/03/20 | 347 | 347 | 335 | 335 | 180,000 |
| 1995/03/17 | 345 | 350 | 335 | 342 | 136,000 |
| 1995/03/16 | 353 | 353 | 341 | 344 | 96,000 |
| 1995/03/15 | 340 | 360 | 336 | 353 | 217,000 |
| 1995/03/14 | 342 | 350 | 335 | 340 | 258,000 |
| 1995/03/13 | 338 | 342 | 330 | 342 | 282,000 |
| 1995/03/10 | 352 | 354 | 332 | 333 | 1,488,000 |
| 1995/03/09 | 352 | 365 | 352 | 354 | 116,000 |
| 1995/03/08 | 361 | 361 | 350 | 351 | 204,000 |
| 1995/03/07 | 360 | 363 | 357 | 363 | 124,000 |
| 1995/03/06 | 360 | 365 | 356 | 362 | 115,000 |
| 1995/03/03 | 355 | 365 | 352 | 362 | 131,000 |
| 1995/03/02 | 366 | 368 | 359 | 363 | 227,000 |
| 1995/03/01 | 361 | 361 | 342 | 354 | 384,000 |
| 1995/02/28 | 375 | 381 | 361 | 361 | 303,000 |
| 1995/02/27 | 370 | 370 | 351 | 361 | 311,000 |
| 1995/02/24 | 392 | 392 | 377 | 377 | 239,000 |
| 1995/02/23 | 402 | 403 | 377 | 388 | 345,000 |
| 1995/02/22 | 406 | 412 | 402 | 402 | 309,000 |
| 1995/02/21 | 410 | 415 | 405 | 405 | 652,000 |
| 1995/02/20 | 415 | 415 | 403 | 409 | 201,000 |
| 1995/02/17 | 396 | 415 | 395 | 412 | 302,000 |
| 1995/02/16 | 400 | 405 | 396 | 396 | 114,000 |
| 1995/02/15 | 407 | 407 | 400 | 402 | 117,000 |
| 1995/02/14 | 406 | 408 | 405 | 407 | 118,000 |
| 1995/02/13 | 405 | 409 | 403 | 408 | 118,000 |
| 1995/02/10 | 402 | 405 | 398 | 405 | 313,000 |
| 1995/02/09 | 390 | 404 | 390 | 398 | 113,000 |
| 1995/02/08 | 388 | 395 | 386 | 391 | 236,000 |
| 1995/02/07 | 401 | 402 | 397 | 402 | 94,000 |
| 1995/02/06 | 404 | 410 | 401 | 405 | 100,000 |
| 1995/02/03 | 400 | 402 | 395 | 402 | 125,000 |
| 1995/02/02 | 405 | 406 | 401 | 406 | 95,000 |
| 1995/02/01 | 400 | 409 | 399 | 409 | 182,000 |
| 1995/01/31 | 401 | 404 | 396 | 400 | 223,000 |
| 1995/01/30 | 389 | 419 | 388 | 400 | 151,000 |
| 1995/01/27 | 384 | 405 | 384 | 388 | 204,000 |
| 1995/01/26 | 392 | 408 | 383 | 383 | 224,000 |
| 1995/01/25 | 390 | 394 | 383 | 383 | 398,000 |
| 1995/01/24 | 365 | 389 | 360 | 380 | 329,000 |
| 1995/01/23 | 406 | 411 | 355 | 355 | 271,000 |
| 1995/01/20 | 410 | 415 | 399 | 401 | 245,000 |
| 1995/01/19 | 420 | 425 | 405 | 410 | 252,000 |
| 1995/01/18 | 424 | 430 | 420 | 430 | 161,000 |
| 1995/01/17 | 430 | 433 | 419 | 433 | 110,000 |
| 1995/01/13 | 428 | 428 | 420 | 425 | 540,000 |
| 1995/01/12 | 428 | 432 | 426 | 429 | 119,000 |
| 1995/01/11 | 430 | 433 | 423 | 433 | 111,000 |
| 1995/01/10 | 429 | 433 | 423 | 430 | 195,000 |
| 1995/01/09 | 429 | 435 | 427 | 434 | 70,000 |
| 1995/01/06 | 425 | 430 | 422 | 427 | 64,000 |
| 1995/01/05 | 434 | 438 | 427 | 430 | 74,000 |
| 1995/01/04 | 430 | 430 | 425 | 429 | 109,000 |