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
2002/12/30 121 121 116 116 205,000
2002/12/27 122 122 118 120 251,000
2002/12/26 118 120 116 119 275,000
2002/12/25 116 116 113 116 317,000
2002/12/24 117 117 113 113 295,000
2002/12/20 112 113 108 113 419,000
2002/12/19 106 111 105 110 253,000
2002/12/18 111 111 107 108 390,000
2002/12/17 111 112 110 110 215,000
2002/12/16 111 112 108 110 274,000
2002/12/13 115 116 110 111 1,317,000
2002/12/12 119 119 116 116 151,000
2002/12/11 117 119 116 118 167,000
2002/12/10 115 119 114 119 219,000
2002/12/09 116 120 114 117 218,000
2002/12/06 119 120 117 119 166,000
2002/12/05 120 122 118 120 217,000
2002/12/04 119 121 118 120 186,000
2002/12/03 121 122 118 120 216,000
2002/12/02 121 122 118 120 253,000
2002/11/29 119 123 118 121 275,000
2002/11/28 117 120 116 120 273,000
2002/11/27 114 117 114 116 344,000
2002/11/26 118 121 115 115 522,000
2002/11/25 115 120 115 118 582,000
2002/11/22 115 117 114 115 393,000
2002/11/21 114 115 113 114 240,000
2002/11/20 114 115 113 115 339,000
2002/11/19 114 115 110 113 320,000
2002/11/18 116 116 109 114 347,000
2002/11/15 117 119 115 115 342,000
2002/11/14 123 123 116 116 176,000
2002/11/13 124 124 119 123 153,000
2002/11/12 124 125 122 124 225,000
2002/11/11 120 123 120 123 153,000
2002/11/08 123 124 121 122 314,000
2002/11/07 124 125 122 125 206,000
2002/11/06 122 124 119 124 262,000
2002/11/05 119 121 116 119 235,000
2002/11/01 116 119 116 118 195,000
2002/10/31 124 124 115 117 333,000
2002/10/30 119 124 119 123 231,000
2002/10/29 122 124 120 123 134,000
2002/10/28 118 120 116 120 175,000
2002/10/25 117 121 117 119 180,000
2002/10/24 118 120 116 116 155,000
2002/10/23 116 121 115 118 291,000
2002/10/22 128 128 120 122 279,000
2002/10/21 129 129 127 127 326,000
2002/10/18 128 129 127 128 169,000
2002/10/17 123 127 123 127 326,000
2002/10/16 123 124 121 122 374,000
2002/10/15 118 120 117 118 297,000
2002/10/11 113 115 112 113 612,000
2002/10/10 114 115 110 112 372,000
2002/10/09 118 119 114 115 350,000
2002/10/08 119 120 116 117 428,000
2002/10/07 128 129 119 121 409,000
2002/10/04 127 131 126 131 475,000
2002/10/03 129 131 128 128 208,000
2002/10/02 129 131 128 130 187,000
2002/10/01 130 133 128 130 158,000
2002/09/30 131 135 130 134 148,000
2002/09/27 131 134 130 134 304,000
2002/09/26 131 133 126 130 742,000
2002/09/25 134 134 130 131 252,000
2002/09/24 135 136 131 135 221,000
2002/09/20 134 135 131 134 278,000
2002/09/19 132 137 131 133 557,000
2002/09/18 133 133 126 127 383,000
2002/09/17 126 134 126 134 362,000
2002/09/13 124 125 123 124 2,794,000
2002/09/12 132 132 128 129 243,000
2002/09/11 129 131 129 130 233,000
2002/09/10 128 130 128 128 290,000
2002/09/09 129 133 127 128 297,000
2002/09/06 127 130 127 129 278,000
2002/09/05 126 129 126 126 320,000
2002/09/04 124 129 124 129 250,000
2002/09/03 134 136 129 129 366,000
2002/09/02 136 137 135 135 174,000
2002/08/30 137 139 135 138 195,000
2002/08/29 137 138 136 137 206,000
2002/08/28 139 141 137 137 156,000
2002/08/27 141 143 139 139 115,000
2002/08/26 138 143 138 143 334,000
2002/08/23 140 143 139 139 155,000
2002/08/22 138 143 136 139 239,000
2002/08/21 137 141 137 138 144,000
2002/08/20 143 143 138 138 235,000
2002/08/19 146 146 139 140 289,000
2002/08/16 145 146 142 143 138,000
2002/08/15 141 146 140 144 272,000
2002/08/14 140 141 139 139 91,000
2002/08/13 142 146 138 140 209,000
2002/08/12 149 149 142 142 188,000
2002/08/09 143 149 143 149 597,000
2002/08/08 146 147 140 146 209,000
2002/08/07 142 145 139 145 261,000
2002/08/06 138 140 136 140 347,000
2002/08/05 138 146 136 146 279,000
2002/08/02 140 141 137 139 218,000
2002/08/01 144 144 139 141 349,000
2002/07/31 148 148 142 144 184,000
2002/07/30 147 149 146 148 370,000
2002/07/29 140 153 138 153 722,000
2002/07/26 143 143 135 136 500,000
2002/07/25 145 146 141 141 352,000
2002/07/24 144 144 139 139 381,000
2002/07/23 144 144 140 140 278,000
2002/07/22 143 147 141 142 344,000
2002/07/19 143 148 142 146 405,000
2002/07/18 143 148 141 144 301,000
2002/07/17 144 144 140 143 311,000
2002/07/16 148 150 144 144 296,000
2002/07/15 148 149 145 146 304,000
2002/07/12 154 154 151 152 642,000
2002/07/11 153 154 148 148 240,000
2002/07/10 153 158 153 153 239,000
2002/07/09 153 156 151 154 435,000
2002/07/08 160 160 153 153 300,000
2002/07/05 152 158 152 157 309,000
2002/07/04 159 159 150 150 243,000
2002/07/03 148 156 148 155 360,000
2002/07/02 148 151 146 150 316,000
2002/07/01 151 154 148 149 276,000
2002/06/28 147 152 146 150 497,000
2002/06/27 145 150 145 147 435,000
2002/06/26 153 153 145 148 457,000
2002/06/25 155 157 153 155 454,000
2002/06/24 155 156 152 153 261,000
2002/06/21 159 159 155 155 246,000
2002/06/20 155 159 153 158 549,000
2002/06/19 161 161 155 155 398,000
2002/06/18 161 165 158 160 416,000
2002/06/17 163 164 157 158 484,000
2002/06/14 170 170 165 167 2,056,000
2002/06/13 178 178 167 167 281,000
2002/06/12 179 179 172 175 172,000
2002/06/11 179 179 176 176 135,000
2002/06/10 179 180 174 175 264,000
2002/06/07 180 180 174 174 332,000
2002/06/06 184 184 180 180 232,000
2002/06/05 183 185 180 183 247,000
2002/06/04 185 188 184 184 201,000
2002/06/03 185 190 183 190 206,000
2002/05/31 189 190 185 185 269,000
2002/05/30 189 192 185 190 194,000
2002/05/29 193 193 191 192 305,000
2002/05/28 193 194 190 194 533,000
2002/05/27 183 199 183 194 873,000
2002/05/24 189 189 183 188 284,000
2002/05/23 193 196 186 189 1,065,000
2002/05/22 172 191 172 188 1,628,000
2002/05/21 174 175 173 174 123,000
2002/05/20 178 178 175 176 281,000
2002/05/17 176 178 174 175 346,000
2002/05/16 175 175 171 174 139,000
2002/05/15 170 175 170 173 352,000
2002/05/14 171 171 167 167 124,000
2002/05/13 169 169 165 166 133,000
2002/05/10 173 174 169 169 320,000
2002/05/09 175 177 174 175 239,000
2002/05/08 166 174 166 173 389,000
2002/05/07 165 168 161 162 248,000
2002/05/02 170 170 167 167 63,000
2002/05/01 168 170 167 168 123,000
2002/04/30 168 170 166 170 149,000
2002/04/26 178 178 169 171 180,000
2002/04/25 176 176 172 175 119,000
2002/04/24 173 179 173 173 289,000
2002/04/23 178 181 174 176 864,000
2002/04/22 166 183 166 180 1,791,000
2002/04/19 164 168 162 166 176,000
2002/04/18 166 169 166 166 165,000
2002/04/17 169 169 163 167 260,000
2002/04/16 163 166 158 166 189,000
2002/04/15 157 161 156 158 242,000
2002/04/12 161 163 157 157 518,000
2002/04/11 166 166 161 163 166,000
2002/04/10 163 166 162 164 250,000
2002/04/09 167 168 162 164 159,000
2002/04/08 170 170 165 167 192,000
2002/04/05 163 169 161 169 431,000
2002/04/04 157 165 157 162 442,000
2002/04/03 155 167 155 167 259,000
2002/04/02 158 160 155 159 254,000
2002/04/01 165 165 156 158 189,000
2002/03/29 170 170 160 160 200,000
2002/03/28 166 170 165 169 196,000
2002/03/27 161 169 161 169 165,000
2002/03/26 163 168 162 166 295,000
2002/03/25 155 162 155 160 348,000
2002/03/22 165 169 164 164 142,000
2002/03/20 170 174 166 167 393,000
2002/03/19 174 174 170 170 405,000
2002/03/18 174 174 170 170 174,000
2002/03/15 168 173 168 170 351,000
2002/03/14 173 174 168 173 229,000
2002/03/13 172 175 169 169 343,000
2002/03/12 175 176 168 169 455,000
2002/03/11 175 177 170 170 381,000
2002/03/08 180 180 170 175 2,313,000
2002/03/07 173 178 170 175 626,000
2002/03/06 169 173 167 171 602,000
2002/03/05 171 173 166 166 389,000
2002/03/04 170 173 162 173 805,000
2002/03/01 164 173 164 170 1,106,000
2002/02/28 164 175 160 166 2,126,000
2002/02/27 152 163 150 163 1,688,000
2002/02/26 157 157 147 147 541,000
2002/02/25 154 157 151 153 657,000
2002/02/22 145 152 144 152 782,000
2002/02/21 141 147 138 147 386,000
2002/02/20 143 144 140 140 428,000
2002/02/19 148 149 141 141 1,043,000
2002/02/18 140 145 139 143 559,000
2002/02/15 137 139 136 136 473,000
2002/02/14 137 140 136 136 450,000
2002/02/13 133 137 130 135 352,000
2002/02/12 134 134 128 129 346,000
2002/02/08 127 132 126 127 1,140,000
2002/02/07 126 130 126 127 223,000
2002/02/06 129 131 126 126 308,000
2002/02/05 135 136 130 130 329,000
2002/02/04 139 139 134 135 236,000
2002/02/01 132 137 132 134 361,000
2002/01/31 131 134 130 131 207,000
2002/01/30 131 133 130 132 235,000
2002/01/29 135 135 130 130 212,000
2002/01/28 133 137 133 133 368,000
2002/01/25 130 133 128 130 444,000
2002/01/24 134 137 130 132 317,000
2002/01/23 130 134 130 132 256,000
2002/01/22 137 141 129 131 498,000
2002/01/21 130 137 129 134 309,000
2002/01/18 128 132 127 129 387,000
2002/01/17 133 135 128 129 350,000
2002/01/16 129 133 127 129 334,000
2002/01/15 134 134 124 124 372,000
2002/01/11 137 138 132 132 424,000
2002/01/10 138 142 136 136 169,000
2002/01/09 138 143 138 139 140,000
2002/01/08 143 145 138 138 252,000
2002/01/07 141 145 137 144 191,000
2002/01/04 144 144 137 138 153,000

このページの先頭へ