日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 131 135 128 133 163,000
1999/12/29 137 138 130 130 300,000
1999/12/28 141 144 135 138 243,000
1999/12/27 140 142 140 141 126,000
1999/12/24 143 145 138 139 300,000
1999/12/22 138 143 138 143 196,000
1999/12/21 143 144 138 138 252,000
1999/12/20 141 149 141 146 266,000
1999/12/17 145 148 141 141 260,000
1999/12/16 147 151 143 149 346,000
1999/12/15 153 155 150 150 283,000
1999/12/14 151 156 151 153 98,000
1999/12/13 156 156 150 151 394,000
1999/12/10 168 170 160 160 2,208,000
1999/12/09 165 168 163 168 241,000
1999/12/08 164 172 164 164 260,000
1999/12/07 168 169 160 163 225,000
1999/12/06 162 169 161 167 236,000
1999/12/03 173 175 157 158 300,000
1999/12/02 168 175 168 173 232,000
1999/12/01 181 185 170 170 1,376,000
1999/11/30 157 161 157 161 198,000
1999/11/29 155 160 151 157 439,000
1999/11/26 156 156 150 150 215,000
1999/11/25 149 153 148 151 204,000
1999/11/24 161 162 145 145 449,000
1999/11/22 156 163 156 161 256,000
1999/11/19 156 162 155 155 301,000
1999/11/18 161 162 156 156 373,000
1999/11/17 152 155 150 153 475,000
1999/11/16 155 160 151 151 186,000
1999/11/15 162 163 153 155 340,000
1999/11/12 165 173 161 161 613,000
1999/11/11 170 174 165 165 314,000
1999/11/10 171 176 169 173 238,000
1999/11/09 173 176 171 171 190,000
1999/11/08 168 174 166 173 176,000
1999/11/05 170 174 165 165 247,000
1999/11/04 169 177 167 172 196,000
1999/11/02 164 174 164 174 143,000
1999/11/01 164 169 163 167 119,000
1999/10/29 163 170 162 162 160,000
1999/10/28 166 167 161 161 264,000
1999/10/27 167 169 165 165 175,000
1999/10/26 169 174 167 167 272,000
1999/10/25 168 176 166 169 262,000
1999/10/22 169 173 168 168 163,000
1999/10/21 175 181 168 169 354,000
1999/10/20 173 177 172 177 242,000
1999/10/19 179 179 169 172 156,000
1999/10/18 176 178 174 176 283,000
1999/10/15 174 176 171 176 153,000
1999/10/14 170 174 170 170 253,000
1999/10/13 170 174 170 170 291,000
1999/10/12 176 177 174 175 151,000
1999/10/08 172 177 169 173 536,000
1999/10/07 176 177 174 177 221,000
1999/10/06 175 175 170 172 121,000
1999/10/05 173 178 169 175 171,000
1999/10/04 173 173 169 169 126,000
1999/10/01 168 170 168 168 233,000
1999/09/30 170 173 168 168 165,000
1999/09/29 169 170 167 170 108,000
1999/09/28 173 173 169 169 159,000
1999/09/27 174 174 167 168 175,000
1999/09/24 168 171 165 165 266,000
1999/09/22 172 173 169 169 193,000
1999/09/21 173 177 172 175 223,000
1999/09/20 176 179 172 177 197,000
1999/09/17 170 177 168 171 248,000
1999/09/16 175 175 167 168 425,000
1999/09/14 179 179 175 178 178,000
1999/09/13 180 187 178 179 233,000
1999/09/10 177 188 176 180 1,892,000
1999/09/09 180 183 180 180 266,000
1999/09/08 183 184 180 180 184,000
1999/09/07 184 189 184 185 137,000
1999/09/06 183 186 183 185 137,000
1999/09/03 183 187 183 186 104,000
1999/09/02 190 191 182 182 235,000
1999/09/01 190 194 188 191 196,000
1999/08/31 186 190 184 186 176,000
1999/08/30 187 187 183 186 100,000
1999/08/27 185 190 181 183 506,000
1999/08/26 188 190 185 187 221,000
1999/08/25 191 194 186 188 486,000
1999/08/24 205 205 190 190 346,000
1999/08/23 192 209 184 209 793,000
1999/08/20 190 197 190 193 311,000
1999/08/19 187 191 186 190 196,000
1999/08/18 187 195 187 187 272,000
1999/08/17 185 193 184 187 247,000
1999/08/16 182 195 182 195 221,000
1999/08/13 181 182 179 180 682,000
1999/08/12 188 188 182 183 140,000
1999/08/11 179 187 179 186 145,000
1999/08/10 182 183 177 179 407,000
1999/08/09 189 189 182 182 221,000
1999/08/06 192 192 180 181 471,000
1999/08/05 192 197 180 187 332,000
1999/08/04 193 198 192 194 151,000
1999/08/03 198 200 191 200 190,000
1999/08/02 195 200 193 198 144,000
1999/07/30 200 204 195 195 334,000
1999/07/29 200 204 200 200 239,000
1999/07/28 207 207 200 200 196,000
1999/07/27 202 209 202 205 163,000
1999/07/26 205 207 201 202 160,000
1999/07/23 205 209 200 205 388,000
1999/07/22 211 212 200 204 429,000
1999/07/21 213 217 212 213 294,000
1999/07/19 206 213 206 213 156,000
1999/07/16 207 210 205 205 382,000
1999/07/15 211 216 206 206 433,000
1999/07/14 210 219 210 216 240,000
1999/07/13 215 219 210 210 279,000
1999/07/12 217 219 212 219 207,000
1999/07/09 214 224 211 212 932,000
1999/07/08 221 222 214 214 490,000
1999/07/07 223 229 216 217 1,195,000
1999/07/06 214 223 212 221 1,148,000
1999/07/05 210 213 207 210 503,000
1999/07/02 207 209 201 201 395,000
1999/07/01 207 213 205 205 207,000
1999/06/30 210 215 205 205 204,000
1999/06/29 210 215 206 215 189,000
1999/06/28 207 214 207 210 204,000
1999/06/25 213 214 206 206 199,000
1999/06/24 207 214 207 214 228,000
1999/06/23 216 216 208 208 205,000
1999/06/22 219 219 211 211 255,000
1999/06/21 217 219 212 216 382,000
1999/06/18 220 225 214 217 1,093,000
1999/06/17 214 218 211 216 373,000
1999/06/16 210 214 207 209 194,000
1999/06/15 206 210 201 208 201,000
1999/06/14 205 215 205 206 496,000
1999/06/11 210 220 205 205 2,771,000
1999/06/10 199 217 198 215 388,000
1999/06/09 191 200 191 199 277,000
1999/06/08 189 198 189 196 63,000
1999/06/07 192 199 192 194 149,000
1999/06/04 192 196 189 189 130,000
1999/06/03 188 191 185 189 79,000
1999/06/02 192 192 186 192 135,000
1999/06/01 185 204 185 197 181,000
1999/05/31 182 190 181 190 166,000
1999/05/28 182 184 181 182 264,000
1999/05/27 193 194 186 192 217,000
1999/05/26 193 201 188 193 116,000
1999/05/25 193 196 190 191 171,000
1999/05/24 191 198 191 193 180,000
1999/05/21 197 200 195 198 163,000
1999/05/20 201 202 194 197 300,000
1999/05/19 205 205 194 200 454,000
1999/05/18 206 209 203 209 228,000
1999/05/17 211 217 205 206 233,000
1999/05/14 222 224 213 213 822,000
1999/05/13 218 222 215 220 235,000
1999/05/12 219 225 216 223 321,000
1999/05/11 220 220 215 215 201,000
1999/05/10 224 225 215 217 207,000
1999/05/07 223 228 210 210 729,000
1999/05/06 214 220 212 220 429,000
1999/04/30 211 213 206 210 207,000
1999/04/28 211 214 205 210 284,000
1999/04/27 210 214 210 210 264,000
1999/04/26 209 213 209 210 217,000
1999/04/23 210 213 207 213 263,000
1999/04/22 210 210 203 208 204,000
1999/04/21 209 210 204 207 278,000
1999/04/20 214 219 208 209 786,000
1999/04/19 204 215 203 214 829,000
1999/04/16 207 208 203 203 279,000
1999/04/15 199 210 195 209 672,000
1999/04/14 200 200 192 195 226,000
1999/04/13 200 200 196 196 234,000
1999/04/12 197 198 195 195 277,000
1999/04/09 201 201 191 192 1,503,000
1999/04/08 190 195 187 191 311,000
1999/04/07 188 192 186 186 311,000
1999/04/06 189 190 185 185 219,000
1999/04/05 185 189 182 186 252,000
1999/04/02 187 187 183 185 217,000
1999/04/01 180 187 180 187 299,000
1999/03/31 182 183 171 178 259,000
1999/03/30 186 189 150 180 866,000
1999/03/29 191 194 183 185 120,000
1999/03/26 194 195 189 194 213,000
1999/03/25 188 194 181 194 328,000
1999/03/24 180 189 175 175 279,000
1999/03/23 194 195 180 180 545,000
1999/03/19 190 195 183 195 374,000
1999/03/18 195 195 175 175 526,000
1999/03/17 194 195 191 195 315,000
1999/03/16 187 195 185 195 237,000
1999/03/15 183 194 180 192 303,000
1999/03/12 193 195 180 180 1,405,000
1999/03/11 190 196 185 186 611,000
1999/03/10 182 188 179 187 262,000
1999/03/09 179 186 178 186 162,000
1999/03/08 189 193 177 177 455,000
1999/03/05 170 184 169 184 401,000
1999/03/04 170 172 168 168 104,000
1999/03/03 168 172 168 172 199,000
1999/03/02 173 175 166 166 266,000
1999/03/01 172 180 171 173 75,000
1999/02/26 174 174 169 171 186,000
1999/02/25 174 174 169 174 121,000
1999/02/24 178 178 166 169 479,000
1999/02/23 172 180 170 180 265,000
1999/02/22 172 175 171 174 226,000
1999/02/19 172 175 171 171 159,000
1999/02/18 174 177 172 172 171,000
1999/02/17 180 184 173 173 150,000
1999/02/16 174 185 174 184 202,000
1999/02/15 176 178 174 174 153,000
1999/02/12 177 187 168 168 457,000
1999/02/10 179 187 179 179 119,000
1999/02/09 180 185 177 184 63,000
1999/02/08 181 185 175 181 143,000
1999/02/05 189 189 178 186 313,000
1999/02/04 187 192 182 190 188,000
1999/02/03 188 190 182 186 135,000
1999/02/02 192 194 189 193 99,000
1999/02/01 186 192 186 191 81,000
1999/01/29 195 199 185 185 266,000
1999/01/28 198 199 195 195 134,000
1999/01/27 200 200 196 197 188,000
1999/01/26 195 200 193 198 322,000
1999/01/25 192 195 189 189 296,000
1999/01/22 190 195 185 189 234,000
1999/01/21 186 192 184 185 312,000
1999/01/20 177 190 174 184 276,000
1999/01/19 177 179 172 177 137,000
1999/01/18 170 180 170 172 140,000
1999/01/14 168 180 167 180 368,000
1999/01/13 171 172 163 170 316,000
1999/01/12 170 175 165 172 319,000
1999/01/11 161 171 161 171 132,000
1999/01/08 172 172 165 165 273,000
1999/01/07 178 180 170 172 205,000
1999/01/06 166 173 163 173 160,000
1999/01/05 168 168 161 162 252,000
1999/01/04 173 173 155 163 165,000

このページの先頭へ