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 |
|---|---|---|---|---|---|
| 1997/12/30 | 213 | 220 | 213 | 220 | 70,000 |
| 1997/12/29 | 210 | 214 | 195 | 203 | 175,000 |
| 1997/12/26 | 235 | 240 | 210 | 215 | 340,000 |
| 1997/12/25 | 219 | 235 | 216 | 220 | 232,000 |
| 1997/12/24 | 212 | 218 | 200 | 208 | 245,000 |
| 1997/12/22 | 227 | 227 | 195 | 207 | 360,000 |
| 1997/12/19 | 222 | 227 | 210 | 227 | 507,000 |
| 1997/12/18 | 243 | 248 | 238 | 242 | 118,000 |
| 1997/12/17 | 244 | 253 | 235 | 253 | 420,000 |
| 1997/12/16 | 236 | 250 | 230 | 245 | 132,000 |
| 1997/12/15 | 241 | 241 | 227 | 227 | 151,000 |
| 1997/12/12 | 253 | 253 | 238 | 241 | 1,461,000 |
| 1997/12/11 | 248 | 248 | 237 | 238 | 141,000 |
| 1997/12/10 | 243 | 243 | 237 | 238 | 109,000 |
| 1997/12/09 | 254 | 254 | 236 | 236 | 276,000 |
| 1997/12/08 | 240 | 240 | 226 | 226 | 181,000 |
| 1997/12/05 | 241 | 250 | 236 | 238 | 80,000 |
| 1997/12/04 | 250 | 250 | 241 | 241 | 133,000 |
| 1997/12/03 | 250 | 252 | 242 | 242 | 97,000 |
| 1997/12/02 | 252 | 255 | 250 | 254 | 185,000 |
| 1997/12/01 | 238 | 257 | 238 | 247 | 255,000 |
| 1997/11/28 | 249 | 255 | 241 | 243 | 380,000 |
| 1997/11/27 | 242 | 255 | 239 | 252 | 311,000 |
| 1997/11/26 | 225 | 237 | 220 | 233 | 241,000 |
| 1997/11/25 | 213 | 227 | 213 | 215 | 710,000 |
| 1997/11/21 | 250 | 252 | 242 | 245 | 299,000 |
| 1997/11/20 | 230 | 249 | 230 | 248 | 330,000 |
| 1997/11/19 | 248 | 251 | 220 | 225 | 255,000 |
| 1997/11/18 | 229 | 255 | 228 | 248 | 291,000 |
| 1997/11/17 | 210 | 234 | 210 | 234 | 278,000 |
| 1997/11/14 | 211 | 225 | 210 | 210 | 860,000 |
| 1997/11/13 | 215 | 230 | 210 | 217 | 278,000 |
| 1997/11/12 | 228 | 232 | 215 | 215 | 384,000 |
| 1997/11/11 | 225 | 229 | 217 | 223 | 231,000 |
| 1997/11/10 | 215 | 235 | 215 | 228 | 240,000 |
| 1997/11/07 | 235 | 236 | 215 | 216 | 362,000 |
| 1997/11/06 | 241 | 249 | 240 | 240 | 72,000 |
| 1997/11/05 | 242 | 247 | 241 | 241 | 202,000 |
| 1997/11/04 | 259 | 260 | 245 | 247 | 255,000 |
| 1997/10/31 | 240 | 263 | 236 | 260 | 238,000 |
| 1997/10/30 | 253 | 258 | 240 | 245 | 253,000 |
| 1997/10/29 | 255 | 263 | 253 | 263 | 266,000 |
| 1997/10/28 | 252 | 260 | 246 | 250 | 631,000 |
| 1997/10/27 | 262 | 262 | 250 | 258 | 169,000 |
| 1997/10/24 | 230 | 265 | 230 | 259 | 302,000 |
| 1997/10/23 | 245 | 249 | 231 | 231 | 318,000 |
| 1997/10/22 | 231 | 249 | 230 | 243 | 292,000 |
| 1997/10/21 | 234 | 238 | 230 | 230 | 122,000 |
| 1997/10/20 | 229 | 235 | 229 | 229 | 202,000 |
| 1997/10/17 | 230 | 233 | 225 | 228 | 168,000 |
| 1997/10/16 | 220 | 240 | 217 | 240 | 130,000 |
| 1997/10/15 | 224 | 228 | 219 | 219 | 122,000 |
| 1997/10/14 | 229 | 230 | 217 | 224 | 156,000 |
| 1997/10/13 | 223 | 230 | 216 | 225 | 145,000 |
| 1997/10/09 | 221 | 221 | 210 | 213 | 418,000 |
| 1997/10/08 | 219 | 224 | 216 | 216 | 149,000 |
| 1997/10/07 | 228 | 230 | 220 | 220 | 241,000 |
| 1997/10/06 | 221 | 225 | 217 | 223 | 116,000 |
| 1997/10/03 | 209 | 220 | 209 | 216 | 218,000 |
| 1997/10/02 | 225 | 225 | 208 | 208 | 208,000 |
| 1997/10/01 | 227 | 230 | 220 | 225 | 203,000 |
| 1997/09/30 | 241 | 243 | 232 | 232 | 112,000 |
| 1997/09/29 | 252 | 252 | 235 | 248 | 243,000 |
| 1997/09/26 | 265 | 265 | 250 | 253 | 252,000 |
| 1997/09/25 | 254 | 259 | 250 | 250 | 189,000 |
| 1997/09/24 | 267 | 270 | 252 | 252 | 346,000 |
| 1997/09/22 | 268 | 273 | 262 | 270 | 210,000 |
| 1997/09/19 | 259 | 259 | 255 | 258 | 161,000 |
| 1997/09/18 | 258 | 262 | 256 | 258 | 175,000 |
| 1997/09/17 | 267 | 275 | 259 | 260 | 182,000 |
| 1997/09/16 | 263 | 268 | 259 | 266 | 205,000 |
| 1997/09/12 | 269 | 269 | 256 | 258 | 1,295,000 |
| 1997/09/11 | 270 | 274 | 268 | 269 | 241,000 |
| 1997/09/10 | 273 | 276 | 270 | 272 | 61,000 |
| 1997/09/09 | 271 | 277 | 270 | 274 | 85,000 |
| 1997/09/08 | 274 | 278 | 271 | 271 | 52,000 |
| 1997/09/05 | 277 | 277 | 272 | 274 | 124,000 |
| 1997/09/04 | 274 | 279 | 273 | 278 | 107,000 |
| 1997/09/03 | 276 | 277 | 269 | 274 | 451,000 |
| 1997/09/02 | 272 | 272 | 269 | 272 | 416,000 |
| 1997/09/01 | 277 | 277 | 268 | 270 | 479,000 |
| 1997/08/29 | 276 | 280 | 273 | 277 | 173,000 |
| 1997/08/28 | 281 | 285 | 276 | 285 | 90,000 |
| 1997/08/27 | 284 | 284 | 275 | 276 | 241,000 |
| 1997/08/26 | 290 | 290 | 280 | 285 | 156,000 |
| 1997/08/25 | 283 | 290 | 273 | 288 | 116,000 |
| 1997/08/22 | 290 | 294 | 280 | 280 | 223,000 |
| 1997/08/21 | 303 | 303 | 290 | 291 | 189,000 |
| 1997/08/20 | 295 | 307 | 295 | 303 | 172,000 |
| 1997/08/19 | 293 | 293 | 280 | 285 | 126,000 |
| 1997/08/18 | 288 | 293 | 271 | 280 | 272,000 |
| 1997/08/15 | 292 | 297 | 286 | 286 | 333,000 |
| 1997/08/14 | 292 | 297 | 288 | 292 | 149,000 |
| 1997/08/13 | 289 | 293 | 285 | 288 | 287,000 |
| 1997/08/12 | 295 | 299 | 291 | 292 | 187,000 |
| 1997/08/11 | 301 | 313 | 286 | 286 | 368,000 |
| 1997/08/08 | 302 | 310 | 302 | 305 | 273,000 |
| 1997/08/07 | 310 | 314 | 303 | 303 | 274,000 |
| 1997/08/06 | 312 | 314 | 310 | 314 | 166,000 |
| 1997/08/05 | 319 | 319 | 310 | 310 | 153,000 |
| 1997/08/04 | 308 | 325 | 308 | 310 | 207,000 |
| 1997/08/01 | 322 | 324 | 296 | 298 | 283,000 |
| 1997/07/31 | 343 | 343 | 330 | 333 | 122,000 |
| 1997/07/30 | 342 | 342 | 335 | 340 | 246,000 |
| 1997/07/29 | 348 | 353 | 340 | 350 | 161,000 |
| 1997/07/28 | 360 | 360 | 346 | 346 | 60,000 |
| 1997/07/25 | 365 | 365 | 349 | 350 | 153,000 |
| 1997/07/24 | 357 | 360 | 350 | 350 | 64,000 |
| 1997/07/23 | 361 | 363 | 343 | 347 | 156,000 |
| 1997/07/22 | 366 | 366 | 356 | 357 | 135,000 |
| 1997/07/18 | 362 | 365 | 351 | 351 | 111,000 |
| 1997/07/17 | 358 | 366 | 350 | 366 | 200,000 |
| 1997/07/16 | 351 | 370 | 351 | 360 | 260,000 |
| 1997/07/15 | 355 | 361 | 347 | 347 | 290,000 |
| 1997/07/14 | 343 | 355 | 340 | 355 | 98,000 |
| 1997/07/11 | 345 | 345 | 340 | 340 | 264,000 |
| 1997/07/10 | 350 | 350 | 337 | 339 | 119,000 |
| 1997/07/09 | 356 | 356 | 335 | 345 | 206,000 |
| 1997/07/08 | 354 | 354 | 350 | 351 | 96,000 |
| 1997/07/07 | 360 | 360 | 345 | 345 | 193,000 |
| 1997/07/04 | 365 | 365 | 356 | 356 | 99,000 |
| 1997/07/03 | 363 | 365 | 357 | 364 | 125,000 |
| 1997/07/02 | 357 | 359 | 351 | 358 | 144,000 |
| 1997/07/01 | 367 | 367 | 355 | 355 | 348,000 |
| 1997/06/30 | 372 | 374 | 365 | 365 | 165,000 |
| 1997/06/27 | 381 | 385 | 376 | 376 | 70,000 |
| 1997/06/26 | 389 | 389 | 375 | 385 | 157,000 |
| 1997/06/25 | 384 | 385 | 375 | 379 | 114,000 |
| 1997/06/24 | 380 | 382 | 373 | 379 | 216,000 |
| 1997/06/23 | 384 | 389 | 381 | 384 | 42,000 |
| 1997/06/20 | 391 | 391 | 375 | 380 | 142,000 |
| 1997/06/19 | 382 | 386 | 379 | 386 | 58,000 |
| 1997/06/18 | 384 | 384 | 381 | 381 | 67,000 |
| 1997/06/17 | 390 | 390 | 383 | 383 | 141,000 |
| 1997/06/16 | 392 | 393 | 386 | 391 | 209,000 |
| 1997/06/13 | 397 | 399 | 376 | 383 | 1,256,000 |
| 1997/06/12 | 390 | 394 | 390 | 394 | 231,000 |
| 1997/06/11 | 391 | 394 | 373 | 375 | 173,000 |
| 1997/06/10 | 380 | 394 | 380 | 392 | 195,000 |
| 1997/06/09 | 390 | 393 | 381 | 381 | 84,000 |
| 1997/06/06 | 383 | 393 | 383 | 393 | 140,000 |
| 1997/06/05 | 389 | 390 | 381 | 383 | 98,000 |
| 1997/06/04 | 393 | 394 | 385 | 393 | 129,000 |
| 1997/06/03 | 389 | 395 | 386 | 393 | 201,000 |
| 1997/06/02 | 388 | 395 | 388 | 394 | 147,000 |
| 1997/05/30 | 389 | 393 | 384 | 393 | 173,000 |
| 1997/05/29 | 385 | 389 | 372 | 389 | 125,000 |
| 1997/05/28 | 376 | 398 | 370 | 395 | 180,000 |
| 1997/05/27 | 383 | 384 | 366 | 367 | 121,000 |
| 1997/05/26 | 378 | 378 | 368 | 368 | 176,000 |
| 1997/05/23 | 379 | 386 | 373 | 373 | 379,000 |
| 1997/05/22 | 382 | 382 | 365 | 378 | 70,000 |
| 1997/05/21 | 389 | 392 | 382 | 382 | 123,000 |
| 1997/05/20 | 397 | 399 | 380 | 389 | 206,000 |
| 1997/05/19 | 388 | 392 | 386 | 392 | 196,000 |
| 1997/05/16 | 382 | 390 | 379 | 390 | 330,000 |
| 1997/05/15 | 375 | 375 | 368 | 372 | 153,000 |
| 1997/05/14 | 365 | 378 | 365 | 375 | 145,000 |
| 1997/05/13 | 381 | 383 | 367 | 367 | 254,000 |
| 1997/05/12 | 364 | 382 | 364 | 382 | 327,000 |
| 1997/05/09 | 375 | 375 | 363 | 364 | 483,000 |
| 1997/05/08 | 372 | 372 | 368 | 370 | 196,000 |
| 1997/05/07 | 372 | 373 | 366 | 372 | 249,000 |
| 1997/05/06 | 369 | 375 | 369 | 373 | 389,000 |
| 1997/05/02 | 356 | 365 | 353 | 364 | 112,000 |
| 1997/05/01 | 360 | 369 | 356 | 356 | 239,000 |
| 1997/04/30 | 340 | 359 | 340 | 355 | 214,000 |
| 1997/04/28 | 344 | 344 | 334 | 334 | 91,000 |
| 1997/04/25 | 350 | 356 | 335 | 339 | 179,000 |
| 1997/04/24 | 359 | 359 | 355 | 355 | 157,000 |
| 1997/04/23 | 360 | 360 | 354 | 355 | 237,000 |
| 1997/04/22 | 351 | 359 | 349 | 353 | 273,000 |
| 1997/04/21 | 350 | 354 | 343 | 354 | 290,000 |
| 1997/04/18 | 328 | 343 | 324 | 343 | 562,000 |
| 1997/04/17 | 317 | 329 | 317 | 328 | 118,000 |
| 1997/04/16 | 329 | 330 | 320 | 322 | 159,000 |
| 1997/04/15 | 325 | 331 | 325 | 329 | 202,000 |
| 1997/04/14 | 314 | 318 | 310 | 310 | 228,000 |
| 1997/04/11 | 304 | 318 | 304 | 318 | 475,000 |
| 1997/04/10 | 309 | 321 | 301 | 301 | 250,000 |
| 1997/04/09 | 320 | 320 | 307 | 308 | 310,000 |
| 1997/04/08 | 313 | 319 | 305 | 310 | 217,000 |
| 1997/04/07 | 318 | 318 | 311 | 314 | 224,000 |
| 1997/04/04 | 330 | 330 | 316 | 316 | 298,000 |
| 1997/04/03 | 330 | 332 | 323 | 330 | 211,000 |
| 1997/04/02 | 326 | 329 | 318 | 328 | 254,000 |
| 1997/04/01 | 325 | 329 | 310 | 326 | 334,000 |
| 1997/03/31 | 336 | 340 | 330 | 331 | 166,000 |
| 1997/03/28 | 338 | 341 | 335 | 337 | 125,000 |
| 1997/03/27 | 359 | 359 | 335 | 338 | 713,000 |
| 1997/03/26 | 355 | 355 | 342 | 354 | 199,000 |
| 1997/03/25 | 348 | 365 | 348 | 354 | 165,000 |
| 1997/03/24 | 374 | 374 | 341 | 341 | 312,000 |
| 1997/03/21 | 371 | 372 | 366 | 371 | 178,000 |
| 1997/03/19 | 369 | 370 | 365 | 366 | 186,000 |
| 1997/03/18 | 354 | 372 | 352 | 372 | 281,000 |
| 1997/03/17 | 353 | 359 | 345 | 359 | 216,000 |
| 1997/03/14 | 333 | 352 | 333 | 349 | 1,238,000 |
| 1997/03/13 | 348 | 354 | 348 | 348 | 171,000 |
| 1997/03/12 | 363 | 364 | 346 | 349 | 352,000 |
| 1997/03/11 | 359 | 369 | 358 | 363 | 102,000 |
| 1997/03/10 | 357 | 359 | 350 | 359 | 126,000 |
| 1997/03/07 | 358 | 360 | 352 | 357 | 189,000 |
| 1997/03/06 | 361 | 363 | 350 | 353 | 308,000 |
| 1997/03/05 | 360 | 361 | 350 | 351 | 362,000 |
| 1997/03/04 | 360 | 367 | 359 | 359 | 90,000 |
| 1997/03/03 | 361 | 363 | 353 | 355 | 204,000 |
| 1997/02/28 | 376 | 376 | 362 | 362 | 288,000 |
| 1997/02/27 | 369 | 374 | 367 | 373 | 255,000 |
| 1997/02/26 | 379 | 379 | 371 | 374 | 197,000 |
| 1997/02/25 | 369 | 374 | 365 | 373 | 139,000 |
| 1997/02/24 | 373 | 377 | 365 | 367 | 269,000 |
| 1997/02/21 | 373 | 374 | 360 | 361 | 288,000 |
| 1997/02/20 | 378 | 379 | 374 | 379 | 274,000 |
| 1997/02/19 | 357 | 368 | 356 | 368 | 142,000 |
| 1997/02/18 | 366 | 374 | 357 | 357 | 276,000 |
| 1997/02/17 | 369 | 379 | 368 | 376 | 220,000 |
| 1997/02/14 | 363 | 363 | 353 | 356 | 398,000 |
| 1997/02/13 | 360 | 364 | 356 | 361 | 193,000 |
| 1997/02/12 | 363 | 366 | 351 | 351 | 164,000 |
| 1997/02/10 | 347 | 368 | 346 | 358 | 176,000 |
| 1997/02/07 | 356 | 360 | 346 | 346 | 243,000 |
| 1997/02/06 | 365 | 365 | 350 | 351 | 223,000 |
| 1997/02/05 | 371 | 371 | 351 | 359 | 275,000 |
| 1997/02/04 | 364 | 378 | 364 | 371 | 363,000 |
| 1997/02/03 | 371 | 371 | 361 | 361 | 487,000 |
| 1997/01/31 | 343 | 373 | 343 | 361 | 532,000 |
| 1997/01/30 | 362 | 367 | 346 | 346 | 206,000 |
| 1997/01/29 | 357 | 367 | 341 | 362 | 389,000 |
| 1997/01/28 | 336 | 355 | 331 | 352 | 190,000 |
| 1997/01/27 | 347 | 352 | 331 | 336 | 196,000 |
| 1997/01/24 | 350 | 350 | 335 | 337 | 208,000 |
| 1997/01/23 | 357 | 361 | 353 | 353 | 201,000 |
| 1997/01/22 | 335 | 364 | 335 | 364 | 238,000 |
| 1997/01/21 | 330 | 335 | 326 | 330 | 479,000 |
| 1997/01/20 | 361 | 361 | 322 | 333 | 605,000 |
| 1997/01/17 | 352 | 370 | 350 | 351 | 526,000 |
| 1997/01/16 | 361 | 365 | 342 | 347 | 518,000 |
| 1997/01/14 | 360 | 370 | 341 | 366 | 440,000 |
| 1997/01/13 | 339 | 359 | 325 | 359 | 729,000 |
| 1997/01/10 | 335 | 360 | 335 | 340 | 1,112,000 |
| 1997/01/09 | 359 | 370 | 340 | 340 | 353,000 |
| 1997/01/08 | 368 | 368 | 352 | 358 | 387,000 |
| 1997/01/07 | 385 | 385 | 368 | 368 | 177,000 |
| 1997/01/06 | 385 | 385 | 367 | 384 | 147,000 |