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 |
|---|---|---|---|---|---|
| 1996/12/30 | 395 | 395 | 382 | 385 | 114,000 |
| 1996/12/27 | 383 | 399 | 380 | 395 | 422,000 |
| 1996/12/26 | 401 | 401 | 365 | 382 | 391,000 |
| 1996/12/25 | 400 | 410 | 391 | 401 | 212,000 |
| 1996/12/24 | 412 | 413 | 380 | 380 | 477,000 |
| 1996/12/20 | 411 | 412 | 401 | 412 | 287,000 |
| 1996/12/19 | 430 | 433 | 410 | 410 | 376,000 |
| 1996/12/18 | 440 | 440 | 430 | 430 | 140,000 |
| 1996/12/17 | 445 | 448 | 438 | 448 | 171,000 |
| 1996/12/16 | 451 | 452 | 445 | 450 | 142,000 |
| 1996/12/13 | 460 | 460 | 434 | 450 | 1,647,000 |
| 1996/12/12 | 456 | 460 | 445 | 460 | 219,000 |
| 1996/12/11 | 459 | 463 | 453 | 454 | 145,000 |
| 1996/12/10 | 465 | 465 | 458 | 460 | 96,000 |
| 1996/12/09 | 455 | 458 | 445 | 458 | 254,000 |
| 1996/12/06 | 455 | 456 | 430 | 430 | 241,000 |
| 1996/12/05 | 459 | 463 | 455 | 460 | 133,000 |
| 1996/12/04 | 454 | 456 | 450 | 451 | 191,000 |
| 1996/12/03 | 460 | 463 | 453 | 460 | 137,000 |
| 1996/12/02 | 470 | 474 | 465 | 465 | 95,000 |
| 1996/11/29 | 467 | 477 | 466 | 468 | 109,000 |
| 1996/11/28 | 469 | 472 | 465 | 467 | 79,000 |
| 1996/11/27 | 482 | 482 | 474 | 474 | 101,000 |
| 1996/11/26 | 480 | 494 | 475 | 492 | 375,000 |
| 1996/11/25 | 491 | 491 | 476 | 476 | 166,000 |
| 1996/11/22 | 477 | 486 | 477 | 486 | 222,000 |
| 1996/11/21 | 480 | 494 | 475 | 486 | 250,000 |
| 1996/11/20 | 486 | 495 | 481 | 485 | 267,000 |
| 1996/11/19 | 475 | 480 | 470 | 480 | 55,000 |
| 1996/11/18 | 475 | 477 | 468 | 470 | 108,000 |
| 1996/11/15 | 487 | 492 | 476 | 477 | 145,000 |
| 1996/11/14 | 481 | 483 | 473 | 482 | 92,000 |
| 1996/11/13 | 485 | 490 | 470 | 471 | 143,000 |
| 1996/11/12 | 486 | 495 | 486 | 495 | 199,000 |
| 1996/11/11 | 489 | 493 | 481 | 486 | 111,000 |
| 1996/11/08 | 470 | 500 | 470 | 494 | 474,000 |
| 1996/11/07 | 480 | 482 | 460 | 460 | 198,000 |
| 1996/11/06 | 466 | 475 | 466 | 475 | 223,000 |
| 1996/11/05 | 466 | 466 | 463 | 463 | 182,000 |
| 1996/11/01 | 461 | 471 | 456 | 465 | 177,000 |
| 1996/10/31 | 472 | 477 | 461 | 461 | 161,000 |
| 1996/10/30 | 483 | 493 | 471 | 472 | 195,000 |
| 1996/10/29 | 490 | 495 | 487 | 488 | 191,000 |
| 1996/10/28 | 476 | 485 | 476 | 485 | 66,000 |
| 1996/10/25 | 490 | 490 | 474 | 474 | 182,000 |
| 1996/10/24 | 491 | 495 | 482 | 495 | 98,000 |
| 1996/10/23 | 489 | 493 | 475 | 493 | 160,000 |
| 1996/10/22 | 490 | 490 | 482 | 487 | 174,000 |
| 1996/10/21 | 513 | 513 | 500 | 500 | 114,000 |
| 1996/10/18 | 493 | 510 | 492 | 505 | 306,000 |
| 1996/10/17 | 495 | 495 | 490 | 493 | 126,000 |
| 1996/10/16 | 498 | 500 | 495 | 496 | 168,000 |
| 1996/10/15 | 487 | 493 | 483 | 493 | 274,000 |
| 1996/10/14 | 489 | 494 | 480 | 488 | 168,000 |
| 1996/10/11 | 470 | 485 | 465 | 484 | 417,000 |
| 1996/10/09 | 480 | 480 | 465 | 465 | 158,000 |
| 1996/10/08 | 483 | 489 | 481 | 481 | 130,000 |
| 1996/10/07 | 495 | 495 | 482 | 493 | 98,000 |
| 1996/10/04 | 490 | 495 | 486 | 495 | 70,000 |
| 1996/10/03 | 505 | 510 | 494 | 495 | 305,000 |
| 1996/10/02 | 502 | 504 | 498 | 504 | 419,000 |
| 1996/10/01 | 496 | 501 | 480 | 480 | 252,000 |
| 1996/09/30 | 496 | 505 | 496 | 502 | 105,000 |
| 1996/09/27 | 492 | 504 | 491 | 491 | 193,000 |
| 1996/09/26 | 498 | 505 | 489 | 494 | 314,000 |
| 1996/09/25 | 498 | 500 | 490 | 490 | 103,000 |
| 1996/09/24 | 500 | 504 | 485 | 498 | 128,000 |
| 1996/09/20 | 509 | 509 | 503 | 508 | 166,000 |
| 1996/09/19 | 499 | 509 | 499 | 505 | 189,000 |
| 1996/09/18 | 495 | 507 | 493 | 494 | 242,000 |
| 1996/09/17 | 500 | 510 | 500 | 510 | 338,000 |
| 1996/09/13 | 486 | 495 | 481 | 491 | 1,547,000 |
| 1996/09/12 | 479 | 481 | 467 | 481 | 207,000 |
| 1996/09/11 | 481 | 484 | 476 | 479 | 253,000 |
| 1996/09/10 | 471 | 489 | 470 | 486 | 258,000 |
| 1996/09/09 | 470 | 470 | 460 | 466 | 264,000 |
| 1996/09/06 | 470 | 470 | 465 | 465 | 110,000 |
| 1996/09/05 | 467 | 476 | 467 | 471 | 209,000 |
| 1996/09/04 | 466 | 467 | 456 | 467 | 76,000 |
| 1996/09/03 | 460 | 464 | 450 | 462 | 207,000 |
| 1996/09/02 | 456 | 465 | 452 | 460 | 151,000 |
| 1996/08/30 | 470 | 470 | 450 | 451 | 327,000 |
| 1996/08/29 | 487 | 487 | 471 | 471 | 126,000 |
| 1996/08/28 | 492 | 493 | 482 | 482 | 95,000 |
| 1996/08/27 | 489 | 490 | 484 | 484 | 85,000 |
| 1996/08/26 | 497 | 497 | 485 | 485 | 112,000 |
| 1996/08/23 | 505 | 506 | 497 | 497 | 74,000 |
| 1996/08/22 | 503 | 505 | 502 | 505 | 105,000 |
| 1996/08/21 | 504 | 515 | 504 | 505 | 242,000 |
| 1996/08/20 | 500 | 500 | 486 | 494 | 265,000 |
| 1996/08/19 | 485 | 494 | 484 | 490 | 140,000 |
| 1996/08/16 | 494 | 494 | 480 | 480 | 72,000 |
| 1996/08/15 | 485 | 490 | 485 | 490 | 101,000 |
| 1996/08/14 | 483 | 493 | 476 | 492 | 89,000 |
| 1996/08/13 | 489 | 491 | 484 | 490 | 208,000 |
| 1996/08/12 | 474 | 484 | 473 | 484 | 194,000 |
| 1996/08/09 | 475 | 478 | 471 | 472 | 484,000 |
| 1996/08/08 | 485 | 490 | 483 | 490 | 227,000 |
| 1996/08/07 | 492 | 492 | 481 | 482 | 186,000 |
| 1996/08/06 | 491 | 492 | 487 | 487 | 87,000 |
| 1996/08/05 | 507 | 508 | 502 | 504 | 54,000 |
| 1996/08/02 | 509 | 509 | 502 | 502 | 82,000 |
| 1996/08/01 | 495 | 512 | 482 | 502 | 197,000 |
| 1996/07/31 | 493 | 498 | 490 | 490 | 184,000 |
| 1996/07/30 | 512 | 512 | 498 | 498 | 231,000 |
| 1996/07/29 | 517 | 519 | 512 | 512 | 109,000 |
| 1996/07/26 | 514 | 515 | 505 | 515 | 399,000 |
| 1996/07/25 | 498 | 505 | 494 | 505 | 302,000 |
| 1996/07/24 | 505 | 510 | 490 | 490 | 344,000 |
| 1996/07/23 | 505 | 515 | 505 | 515 | 233,000 |
| 1996/07/22 | 534 | 534 | 515 | 515 | 165,000 |
| 1996/07/19 | 532 | 536 | 529 | 530 | 296,000 |
| 1996/07/18 | 522 | 532 | 522 | 532 | 137,000 |
| 1996/07/17 | 527 | 531 | 525 | 527 | 437,000 |
| 1996/07/16 | 520 | 533 | 520 | 523 | 180,000 |
| 1996/07/15 | 521 | 535 | 521 | 535 | 397,000 |
| 1996/07/12 | 520 | 530 | 515 | 525 | 264,000 |
| 1996/07/11 | 532 | 534 | 527 | 527 | 197,000 |
| 1996/07/10 | 529 | 529 | 515 | 517 | 209,000 |
| 1996/07/09 | 525 | 528 | 518 | 528 | 188,000 |
| 1996/07/08 | 529 | 529 | 510 | 518 | 250,000 |
| 1996/07/05 | 525 | 535 | 525 | 532 | 127,000 |
| 1996/07/04 | 532 | 535 | 529 | 535 | 155,000 |
| 1996/07/03 | 530 | 534 | 521 | 534 | 474,000 |
| 1996/07/02 | 532 | 533 | 522 | 530 | 120,000 |
| 1996/07/01 | 536 | 539 | 532 | 532 | 91,000 |
| 1996/06/28 | 540 | 540 | 533 | 535 | 145,000 |
| 1996/06/27 | 539 | 540 | 536 | 537 | 241,000 |
| 1996/06/26 | 544 | 545 | 532 | 540 | 630,000 |
| 1996/06/25 | 536 | 540 | 530 | 533 | 191,000 |
| 1996/06/24 | 538 | 538 | 523 | 527 | 270,000 |
| 1996/06/21 | 540 | 540 | 529 | 538 | 335,000 |
| 1996/06/20 | 540 | 540 | 524 | 538 | 279,000 |
| 1996/06/19 | 534 | 544 | 532 | 542 | 672,000 |
| 1996/06/18 | 535 | 536 | 531 | 531 | 366,000 |
| 1996/06/17 | 534 | 535 | 528 | 531 | 314,000 |
| 1996/06/14 | 526 | 534 | 517 | 534 | 2,212,000 |
| 1996/06/13 | 513 | 518 | 509 | 516 | 282,000 |
| 1996/06/12 | 515 | 515 | 506 | 513 | 210,000 |
| 1996/06/11 | 502 | 513 | 502 | 513 | 123,000 |
| 1996/06/10 | 510 | 514 | 505 | 512 | 175,000 |
| 1996/06/07 | 511 | 516 | 511 | 514 | 230,000 |
| 1996/06/06 | 519 | 519 | 509 | 509 | 142,000 |
| 1996/06/05 | 515 | 517 | 509 | 509 | 115,000 |
| 1996/06/04 | 520 | 520 | 514 | 517 | 215,000 |
| 1996/06/03 | 511 | 520 | 501 | 501 | 187,000 |
| 1996/05/31 | 523 | 523 | 512 | 521 | 183,000 |
| 1996/05/30 | 520 | 523 | 515 | 520 | 164,000 |
| 1996/05/29 | 519 | 524 | 515 | 523 | 284,000 |
| 1996/05/28 | 514 | 520 | 513 | 519 | 152,000 |
| 1996/05/27 | 522 | 522 | 510 | 514 | 179,000 |
| 1996/05/24 | 505 | 508 | 501 | 502 | 368,000 |
| 1996/05/23 | 512 | 519 | 503 | 505 | 318,000 |
| 1996/05/22 | 518 | 525 | 515 | 520 | 267,000 |
| 1996/05/21 | 520 | 528 | 515 | 528 | 269,000 |
| 1996/05/20 | 525 | 535 | 516 | 517 | 396,000 |
| 1996/05/17 | 511 | 525 | 511 | 523 | 385,000 |
| 1996/05/16 | 530 | 530 | 515 | 525 | 351,000 |
| 1996/05/15 | 507 | 534 | 507 | 530 | 521,000 |
| 1996/05/14 | 504 | 505 | 495 | 495 | 279,000 |
| 1996/05/13 | 512 | 514 | 505 | 505 | 175,000 |
| 1996/05/10 | 510 | 517 | 508 | 509 | 490,000 |
| 1996/05/09 | 520 | 524 | 510 | 518 | 450,000 |
| 1996/05/08 | 511 | 524 | 510 | 524 | 267,000 |
| 1996/05/07 | 522 | 523 | 509 | 509 | 226,000 |
| 1996/05/02 | 517 | 528 | 515 | 528 | 407,000 |
| 1996/05/01 | 519 | 530 | 517 | 520 | 333,000 |
| 1996/04/30 | 520 | 525 | 514 | 514 | 358,000 |
| 1996/04/26 | 541 | 541 | 530 | 530 | 682,000 |
| 1996/04/25 | 521 | 544 | 520 | 538 | 1,181,000 |
| 1996/04/24 | 515 | 520 | 513 | 513 | 477,000 |
| 1996/04/23 | 515 | 517 | 512 | 512 | 304,000 |
| 1996/04/22 | 510 | 515 | 509 | 515 | 489,000 |
| 1996/04/19 | 513 | 514 | 508 | 514 | 376,000 |
| 1996/04/18 | 522 | 528 | 518 | 523 | 331,000 |
| 1996/04/17 | 533 | 545 | 528 | 528 | 1,134,000 |
| 1996/04/16 | 512 | 540 | 512 | 538 | 1,635,000 |
| 1996/04/15 | 518 | 518 | 511 | 511 | 369,000 |
| 1996/04/12 | 519 | 519 | 508 | 508 | 701,000 |
| 1996/04/11 | 518 | 520 | 515 | 516 | 371,000 |
| 1996/04/10 | 510 | 517 | 508 | 517 | 422,000 |
| 1996/04/09 | 514 | 515 | 508 | 508 | 364,000 |
| 1996/04/08 | 511 | 512 | 506 | 506 | 366,000 |
| 1996/04/05 | 519 | 520 | 511 | 512 | 264,000 |
| 1996/04/04 | 519 | 519 | 511 | 511 | 315,000 |
| 1996/04/03 | 519 | 523 | 510 | 520 | 845,000 |
| 1996/04/02 | 515 | 517 | 510 | 517 | 601,000 |
| 1996/04/01 | 516 | 520 | 506 | 507 | 565,000 |
| 1996/03/29 | 510 | 513 | 502 | 510 | 633,000 |
| 1996/03/28 | 518 | 523 | 501 | 509 | 1,072,000 |
| 1996/03/27 | 510 | 517 | 509 | 515 | 1,130,000 |
| 1996/03/26 | 504 | 510 | 500 | 508 | 716,000 |
| 1996/03/25 | 507 | 507 | 499 | 500 | 924,000 |
| 1996/03/22 | 503 | 507 | 495 | 495 | 883,000 |
| 1996/03/21 | 498 | 503 | 492 | 503 | 629,000 |
| 1996/03/19 | 480 | 500 | 480 | 494 | 698,000 |
| 1996/03/18 | 493 | 496 | 485 | 485 | 306,000 |
| 1996/03/15 | 499 | 507 | 488 | 488 | 2,414,000 |
| 1996/03/14 | 467 | 505 | 467 | 502 | 2,596,000 |
| 1996/03/13 | 460 | 484 | 457 | 465 | 545,000 |
| 1996/03/12 | 462 | 466 | 454 | 455 | 243,000 |
| 1996/03/11 | 466 | 471 | 459 | 466 | 266,000 |
| 1996/03/08 | 475 | 479 | 470 | 473 | 3,382,000 |
| 1996/03/07 | 488 | 488 | 475 | 480 | 885,000 |
| 1996/03/06 | 475 | 490 | 471 | 489 | 1,348,000 |
| 1996/03/05 | 446 | 473 | 446 | 469 | 752,000 |
| 1996/03/04 | 443 | 446 | 438 | 441 | 140,000 |
| 1996/03/01 | 436 | 448 | 434 | 441 | 226,000 |
| 1996/02/29 | 440 | 445 | 431 | 431 | 202,000 |
| 1996/02/28 | 441 | 454 | 440 | 440 | 408,000 |
| 1996/02/27 | 451 | 451 | 441 | 442 | 302,000 |
| 1996/02/26 | 450 | 465 | 450 | 463 | 285,000 |
| 1996/02/23 | 455 | 457 | 450 | 450 | 229,000 |
| 1996/02/22 | 452 | 457 | 451 | 452 | 262,000 |
| 1996/02/21 | 474 | 474 | 451 | 451 | 232,000 |
| 1996/02/20 | 461 | 475 | 460 | 475 | 402,000 |
| 1996/02/19 | 460 | 460 | 452 | 456 | 149,000 |
| 1996/02/16 | 468 | 468 | 455 | 460 | 266,000 |
| 1996/02/15 | 476 | 480 | 463 | 470 | 444,000 |
| 1996/02/14 | 463 | 466 | 457 | 458 | 292,000 |
| 1996/02/13 | 471 | 471 | 460 | 460 | 201,000 |
| 1996/02/09 | 478 | 480 | 465 | 471 | 587,000 |
| 1996/02/08 | 476 | 480 | 470 | 478 | 468,000 |
| 1996/02/07 | 470 | 481 | 464 | 478 | 1,211,000 |
| 1996/02/06 | 464 | 480 | 464 | 479 | 309,000 |
| 1996/02/05 | 470 | 470 | 460 | 463 | 262,000 |
| 1996/02/02 | 485 | 485 | 476 | 480 | 276,000 |
| 1996/02/01 | 486 | 490 | 475 | 490 | 758,000 |
| 1996/01/31 | 480 | 500 | 480 | 491 | 2,052,000 |
| 1996/01/30 | 465 | 469 | 460 | 465 | 735,000 |
| 1996/01/29 | 449 | 457 | 445 | 450 | 405,000 |
| 1996/01/26 | 448 | 450 | 441 | 445 | 342,000 |
| 1996/01/25 | 448 | 448 | 438 | 445 | 543,000 |
| 1996/01/24 | 427 | 445 | 427 | 445 | 228,000 |
| 1996/01/23 | 429 | 440 | 429 | 430 | 169,000 |
| 1996/01/22 | 444 | 444 | 431 | 431 | 229,000 |
| 1996/01/19 | 440 | 442 | 431 | 440 | 184,000 |
| 1996/01/18 | 445 | 449 | 439 | 444 | 241,000 |
| 1996/01/17 | 457 | 459 | 445 | 445 | 646,000 |
| 1996/01/16 | 441 | 458 | 441 | 456 | 872,000 |
| 1996/01/12 | 449 | 449 | 441 | 441 | 792,000 |
| 1996/01/11 | 431 | 443 | 431 | 439 | 559,000 |
| 1996/01/10 | 436 | 439 | 430 | 431 | 418,000 |
| 1996/01/09 | 427 | 439 | 426 | 439 | 678,000 |
| 1996/01/08 | 422 | 424 | 420 | 424 | 376,000 |
| 1996/01/05 | 416 | 418 | 400 | 417 | 1,141,000 |
| 1996/01/04 | 423 | 423 | 415 | 416 | 149,000 |