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 |
|---|---|---|---|---|---|
| 2003/12/30 | 255 | 256 | 251 | 252 | 410,000 |
| 2003/12/29 | 248 | 253 | 247 | 249 | 582,000 |
| 2003/12/26 | 247 | 247 | 244 | 246 | 351,000 |
| 2003/12/25 | 244 | 246 | 242 | 243 | 447,000 |
| 2003/12/24 | 247 | 248 | 241 | 243 | 388,000 |
| 2003/12/22 | 244 | 248 | 242 | 245 | 676,000 |
| 2003/12/19 | 234 | 241 | 234 | 240 | 1,029,000 |
| 2003/12/18 | 231 | 235 | 228 | 233 | 507,000 |
| 2003/12/17 | 237 | 237 | 228 | 230 | 556,000 |
| 2003/12/16 | 236 | 239 | 233 | 235 | 430,000 |
| 2003/12/15 | 238 | 239 | 234 | 235 | 720,000 |
| 2003/12/12 | 231 | 236 | 229 | 229 | 1,702,000 |
| 2003/12/11 | 229 | 237 | 229 | 232 | 342,000 |
| 2003/12/10 | 234 | 235 | 226 | 227 | 415,000 |
| 2003/12/09 | 233 | 236 | 230 | 235 | 369,000 |
| 2003/12/08 | 239 | 239 | 229 | 229 | 399,000 |
| 2003/12/05 | 245 | 249 | 238 | 239 | 476,000 |
| 2003/12/04 | 245 | 252 | 244 | 245 | 1,092,000 |
| 2003/12/03 | 242 | 244 | 238 | 238 | 433,000 |
| 2003/12/02 | 246 | 247 | 237 | 237 | 277,000 |
| 2003/12/01 | 229 | 245 | 227 | 245 | 520,000 |
| 2003/11/28 | 238 | 240 | 233 | 236 | 411,000 |
| 2003/11/27 | 236 | 243 | 233 | 241 | 411,000 |
| 2003/11/26 | 239 | 244 | 235 | 237 | 447,000 |
| 2003/11/25 | 232 | 235 | 231 | 232 | 2,487,000 |
| 2003/11/21 | 230 | 234 | 226 | 228 | 2,628,000 |
| 2003/11/20 | 225 | 232 | 221 | 232 | 462,000 |
| 2003/11/19 | 224 | 226 | 220 | 223 | 481,000 |
| 2003/11/18 | 230 | 236 | 225 | 231 | 541,000 |
| 2003/11/17 | 250 | 250 | 234 | 234 | 581,000 |
| 2003/11/14 | 255 | 256 | 251 | 251 | 915,000 |
| 2003/11/13 | 250 | 253 | 245 | 251 | 525,000 |
| 2003/11/12 | 240 | 246 | 240 | 246 | 391,000 |
| 2003/11/11 | 248 | 250 | 236 | 242 | 483,000 |
| 2003/11/10 | 253 | 257 | 247 | 247 | 432,000 |
| 2003/11/07 | 260 | 260 | 251 | 252 | 351,000 |
| 2003/11/06 | 249 | 270 | 248 | 257 | 1,710,000 |
| 2003/11/05 | 250 | 250 | 245 | 249 | 274,000 |
| 2003/11/04 | 245 | 252 | 245 | 250 | 337,000 |
| 2003/10/31 | 245 | 246 | 243 | 245 | 330,000 |
| 2003/10/30 | 247 | 248 | 245 | 246 | 463,000 |
| 2003/10/29 | 245 | 251 | 245 | 247 | 410,000 |
| 2003/10/28 | 239 | 246 | 236 | 246 | 392,000 |
| 2003/10/27 | 239 | 240 | 235 | 240 | 443,000 |
| 2003/10/24 | 237 | 241 | 232 | 234 | 691,000 |
| 2003/10/23 | 248 | 248 | 236 | 239 | 595,000 |
| 2003/10/22 | 250 | 261 | 247 | 255 | 774,000 |
| 2003/10/21 | 260 | 260 | 253 | 253 | 504,000 |
| 2003/10/20 | 249 | 261 | 245 | 258 | 970,000 |
| 2003/10/17 | 251 | 254 | 246 | 248 | 511,000 |
| 2003/10/16 | 243 | 249 | 242 | 249 | 469,000 |
| 2003/10/15 | 248 | 248 | 242 | 245 | 401,000 |
| 2003/10/14 | 243 | 246 | 242 | 243 | 382,000 |
| 2003/10/10 | 241 | 247 | 240 | 242 | 943,000 |
| 2003/10/09 | 246 | 246 | 240 | 242 | 366,000 |
| 2003/10/08 | 250 | 251 | 245 | 247 | 553,000 |
| 2003/10/07 | 247 | 252 | 245 | 251 | 818,000 |
| 2003/10/06 | 249 | 249 | 242 | 243 | 416,000 |
| 2003/10/03 | 236 | 250 | 236 | 246 | 610,000 |
| 2003/10/02 | 233 | 237 | 233 | 236 | 359,000 |
| 2003/10/01 | 231 | 236 | 230 | 235 | 531,000 |
| 2003/09/30 | 237 | 239 | 232 | 232 | 627,000 |
| 2003/09/29 | 236 | 237 | 229 | 234 | 480,000 |
| 2003/09/26 | 236 | 241 | 229 | 241 | 552,000 |
| 2003/09/25 | 232 | 237 | 231 | 236 | 538,000 |
| 2003/09/24 | 250 | 250 | 235 | 239 | 584,000 |
| 2003/09/22 | 251 | 252 | 245 | 247 | 766,000 |
| 2003/09/19 | 259 | 264 | 259 | 261 | 524,000 |
| 2003/09/18 | 264 | 265 | 259 | 264 | 314,000 |
| 2003/09/17 | 267 | 269 | 263 | 263 | 637,000 |
| 2003/09/16 | 265 | 267 | 262 | 267 | 495,000 |
| 2003/09/12 | 269 | 269 | 260 | 262 | 2,452,000 |
| 2003/09/11 | 263 | 264 | 256 | 260 | 518,000 |
| 2003/09/10 | 263 | 271 | 262 | 266 | 1,512,000 |
| 2003/09/09 | 258 | 259 | 256 | 258 | 470,000 |
| 2003/09/08 | 257 | 260 | 255 | 258 | 318,000 |
| 2003/09/05 | 257 | 259 | 253 | 257 | 376,000 |
| 2003/09/04 | 255 | 261 | 254 | 255 | 582,000 |
| 2003/09/03 | 260 | 260 | 254 | 255 | 513,000 |
| 2003/09/02 | 262 | 265 | 256 | 256 | 525,000 |
| 2003/09/01 | 259 | 265 | 259 | 263 | 829,000 |
| 2003/08/29 | 260 | 261 | 256 | 261 | 497,000 |
| 2003/08/28 | 260 | 265 | 255 | 256 | 553,000 |
| 2003/08/27 | 264 | 268 | 261 | 265 | 901,000 |
| 2003/08/26 | 258 | 264 | 255 | 262 | 661,000 |
| 2003/08/25 | 252 | 262 | 251 | 259 | 963,000 |
| 2003/08/22 | 256 | 258 | 252 | 253 | 398,000 |
| 2003/08/21 | 259 | 259 | 254 | 257 | 973,000 |
| 2003/08/20 | 253 | 257 | 246 | 256 | 933,000 |
| 2003/08/19 | 257 | 259 | 253 | 256 | 1,203,000 |
| 2003/08/18 | 247 | 255 | 246 | 255 | 1,797,000 |
| 2003/08/15 | 247 | 250 | 244 | 244 | 1,467,000 |
| 2003/08/14 | 247 | 248 | 242 | 247 | 542,000 |
| 2003/08/13 | 239 | 247 | 239 | 247 | 574,000 |
| 2003/08/12 | 246 | 248 | 240 | 241 | 770,000 |
| 2003/08/11 | 237 | 245 | 237 | 245 | 853,000 |
| 2003/08/08 | 236 | 245 | 236 | 240 | 1,989,000 |
| 2003/08/07 | 225 | 233 | 225 | 233 | 492,000 |
| 2003/08/06 | 225 | 232 | 225 | 228 | 397,000 |
| 2003/08/05 | 233 | 233 | 222 | 228 | 551,000 |
| 2003/08/04 | 236 | 239 | 232 | 232 | 308,000 |
| 2003/08/01 | 237 | 241 | 234 | 239 | 468,000 |
| 2003/07/31 | 240 | 243 | 232 | 236 | 424,000 |
| 2003/07/30 | 238 | 250 | 238 | 242 | 1,832,000 |
| 2003/07/29 | 240 | 241 | 236 | 237 | 806,000 |
| 2003/07/28 | 239 | 240 | 235 | 239 | 903,000 |
| 2003/07/25 | 237 | 237 | 230 | 234 | 781,000 |
| 2003/07/24 | 232 | 237 | 225 | 237 | 1,260,000 |
| 2003/07/23 | 223 | 232 | 221 | 231 | 846,000 |
| 2003/07/22 | 215 | 222 | 214 | 222 | 353,000 |
| 2003/07/18 | 208 | 221 | 206 | 220 | 807,000 |
| 2003/07/17 | 219 | 222 | 211 | 213 | 703,000 |
| 2003/07/16 | 232 | 234 | 222 | 225 | 900,000 |
| 2003/07/15 | 236 | 239 | 232 | 232 | 867,000 |
| 2003/07/14 | 239 | 240 | 231 | 233 | 1,084,000 |
| 2003/07/11 | 244 | 248 | 231 | 235 | 4,577,000 |
| 2003/07/10 | 220 | 251 | 217 | 239 | 8,277,000 |
| 2003/07/09 | 215 | 220 | 213 | 220 | 467,000 |
| 2003/07/08 | 220 | 221 | 214 | 216 | 587,000 |
| 2003/07/07 | 217 | 223 | 213 | 221 | 508,000 |
| 2003/07/04 | 208 | 219 | 208 | 218 | 471,000 |
| 2003/07/03 | 227 | 227 | 210 | 212 | 1,203,000 |
| 2003/07/02 | 227 | 228 | 221 | 227 | 1,464,000 |
| 2003/07/01 | 225 | 227 | 221 | 225 | 1,396,000 |
| 2003/06/30 | 223 | 225 | 217 | 221 | 985,000 |
| 2003/06/27 | 220 | 227 | 218 | 222 | 1,647,000 |
| 2003/06/26 | 223 | 223 | 217 | 219 | 1,730,000 |
| 2003/06/25 | 205 | 224 | 205 | 224 | 6,995,000 |
| 2003/06/24 | 204 | 204 | 200 | 201 | 410,000 |
| 2003/06/23 | 203 | 204 | 200 | 203 | 437,000 |
| 2003/06/20 | 199 | 204 | 198 | 204 | 619,000 |
| 2003/06/19 | 196 | 199 | 196 | 198 | 400,000 |
| 2003/06/18 | 201 | 201 | 197 | 197 | 288,000 |
| 2003/06/17 | 204 | 204 | 198 | 200 | 570,000 |
| 2003/06/16 | 194 | 203 | 194 | 201 | 555,000 |
| 2003/06/13 | 203 | 203 | 197 | 202 | 2,199,000 |
| 2003/06/12 | 207 | 207 | 200 | 202 | 855,000 |
| 2003/06/11 | 203 | 209 | 203 | 206 | 953,000 |
| 2003/06/10 | 202 | 204 | 200 | 203 | 607,000 |
| 2003/06/09 | 206 | 209 | 203 | 206 | 2,238,000 |
| 2003/06/06 | 211 | 213 | 199 | 204 | 9,242,000 |
| 2003/06/05 | 171 | 171 | 168 | 171 | 260,000 |
| 2003/06/04 | 169 | 170 | 167 | 169 | 234,000 |
| 2003/06/03 | 168 | 170 | 167 | 169 | 251,000 |
| 2003/06/02 | 171 | 171 | 166 | 169 | 395,000 |
| 2003/05/30 | 168 | 171 | 165 | 169 | 448,000 |
| 2003/05/29 | 168 | 172 | 168 | 169 | 251,000 |
| 2003/05/28 | 167 | 172 | 167 | 168 | 303,000 |
| 2003/05/27 | 169 | 171 | 166 | 166 | 215,000 |
| 2003/05/26 | 169 | 173 | 169 | 173 | 318,000 |
| 2003/05/23 | 168 | 172 | 165 | 170 | 639,000 |
| 2003/05/22 | 172 | 174 | 169 | 169 | 276,000 |
| 2003/05/21 | 174 | 175 | 170 | 175 | 476,000 |
| 2003/05/20 | 173 | 174 | 170 | 174 | 474,000 |
| 2003/05/19 | 171 | 174 | 167 | 173 | 487,000 |
| 2003/05/16 | 172 | 176 | 171 | 171 | 732,000 |
| 2003/05/15 | 171 | 178 | 166 | 177 | 1,839,000 |
| 2003/05/14 | 162 | 171 | 160 | 171 | 1,112,000 |
| 2003/05/13 | 164 | 165 | 159 | 159 | 661,000 |
| 2003/05/12 | 157 | 162 | 155 | 162 | 791,000 |
| 2003/05/09 | 157 | 158 | 152 | 156 | 543,000 |
| 2003/05/08 | 154 | 154 | 152 | 154 | 177,000 |
| 2003/05/07 | 156 | 157 | 153 | 155 | 304,000 |
| 2003/05/06 | 159 | 159 | 155 | 155 | 401,000 |
| 2003/05/02 | 155 | 155 | 153 | 155 | 344,000 |
| 2003/05/01 | 153 | 156 | 152 | 155 | 343,000 |
| 2003/04/30 | 152 | 156 | 151 | 151 | 330,000 |
| 2003/04/28 | 155 | 156 | 152 | 153 | 366,000 |
| 2003/04/25 | 157 | 159 | 157 | 159 | 435,000 |
| 2003/04/24 | 162 | 167 | 160 | 162 | 426,000 |
| 2003/04/23 | 172 | 172 | 161 | 165 | 541,000 |
| 2003/04/22 | 175 | 175 | 167 | 169 | 408,000 |
| 2003/04/21 | 167 | 176 | 167 | 175 | 2,140,000 |
| 2003/04/18 | 165 | 168 | 164 | 166 | 435,000 |
| 2003/04/17 | 167 | 167 | 164 | 165 | 190,000 |
| 2003/04/16 | 167 | 167 | 165 | 167 | 289,000 |
| 2003/04/15 | 167 | 168 | 164 | 165 | 339,000 |
| 2003/04/14 | 167 | 167 | 164 | 166 | 252,000 |
| 2003/04/11 | 161 | 169 | 161 | 167 | 511,000 |
| 2003/04/10 | 167 | 168 | 161 | 164 | 245,000 |
| 2003/04/09 | 167 | 169 | 165 | 167 | 809,000 |
| 2003/04/08 | 167 | 167 | 160 | 163 | 557,000 |
| 2003/04/07 | 168 | 171 | 165 | 168 | 806,000 |
| 2003/04/04 | 151 | 160 | 151 | 159 | 475,000 |
| 2003/04/03 | 155 | 156 | 152 | 153 | 194,000 |
| 2003/04/02 | 150 | 154 | 148 | 154 | 233,000 |
| 2003/04/01 | 150 | 151 | 146 | 150 | 218,000 |
| 2003/03/31 | 156 | 157 | 146 | 149 | 331,000 |
| 2003/03/28 | 153 | 156 | 152 | 155 | 177,000 |
| 2003/03/27 | 152 | 157 | 151 | 156 | 432,000 |
| 2003/03/26 | 150 | 153 | 148 | 152 | 176,000 |
| 2003/03/25 | 148 | 151 | 145 | 149 | 256,000 |
| 2003/03/24 | 153 | 154 | 147 | 149 | 367,000 |
| 2003/03/20 | 145 | 151 | 145 | 149 | 586,000 |
| 2003/03/19 | 144 | 144 | 139 | 142 | 225,000 |
| 2003/03/18 | 142 | 145 | 140 | 141 | 219,000 |
| 2003/03/17 | 142 | 142 | 137 | 137 | 205,000 |
| 2003/03/14 | 138 | 143 | 138 | 142 | 1,935,000 |
| 2003/03/13 | 141 | 144 | 140 | 141 | 128,000 |
| 2003/03/12 | 140 | 145 | 140 | 140 | 332,000 |
| 2003/03/11 | 140 | 141 | 137 | 139 | 155,000 |
| 2003/03/10 | 142 | 145 | 136 | 140 | 214,000 |
| 2003/03/07 | 148 | 152 | 141 | 147 | 407,000 |
| 2003/03/06 | 154 | 154 | 151 | 152 | 158,000 |
| 2003/03/05 | 151 | 155 | 151 | 154 | 146,000 |
| 2003/03/04 | 157 | 158 | 153 | 153 | 198,000 |
| 2003/03/03 | 150 | 156 | 148 | 156 | 235,000 |
| 2003/02/28 | 148 | 149 | 145 | 148 | 366,000 |
| 2003/02/27 | 150 | 150 | 144 | 146 | 272,000 |
| 2003/02/26 | 149 | 151 | 147 | 149 | 286,000 |
| 2003/02/25 | 150 | 150 | 142 | 146 | 360,000 |
| 2003/02/24 | 150 | 150 | 148 | 150 | 170,000 |
| 2003/02/21 | 152 | 156 | 149 | 150 | 294,000 |
| 2003/02/20 | 161 | 161 | 153 | 156 | 471,000 |
| 2003/02/19 | 158 | 162 | 158 | 161 | 1,228,000 |
| 2003/02/18 | 158 | 159 | 154 | 156 | 523,000 |
| 2003/02/17 | 155 | 160 | 154 | 157 | 958,000 |
| 2003/02/14 | 151 | 155 | 150 | 151 | 1,302,000 |
| 2003/02/13 | 147 | 152 | 146 | 150 | 909,000 |
| 2003/02/12 | 142 | 146 | 142 | 146 | 623,000 |
| 2003/02/10 | 140 | 141 | 138 | 141 | 343,000 |
| 2003/02/07 | 141 | 141 | 138 | 138 | 242,000 |
| 2003/02/06 | 139 | 142 | 138 | 141 | 262,000 |
| 2003/02/05 | 135 | 142 | 133 | 142 | 729,000 |
| 2003/02/04 | 136 | 138 | 135 | 135 | 306,000 |
| 2003/02/03 | 130 | 137 | 129 | 136 | 335,000 |
| 2003/01/31 | 131 | 133 | 129 | 133 | 279,000 |
| 2003/01/30 | 135 | 135 | 133 | 133 | 99,000 |
| 2003/01/29 | 137 | 138 | 133 | 134 | 321,000 |
| 2003/01/28 | 135 | 139 | 135 | 137 | 226,000 |
| 2003/01/27 | 137 | 142 | 135 | 140 | 599,000 |
| 2003/01/24 | 139 | 139 | 134 | 139 | 586,000 |
| 2003/01/23 | 136 | 140 | 134 | 138 | 827,000 |
| 2003/01/22 | 138 | 140 | 135 | 136 | 637,000 |
| 2003/01/21 | 134 | 137 | 133 | 136 | 428,000 |
| 2003/01/20 | 135 | 135 | 130 | 133 | 614,000 |
| 2003/01/17 | 133 | 138 | 132 | 134 | 1,029,000 |
| 2003/01/16 | 134 | 135 | 131 | 134 | 680,000 |
| 2003/01/15 | 132 | 132 | 127 | 131 | 597,000 |
| 2003/01/14 | 133 | 133 | 130 | 130 | 840,000 |
| 2003/01/10 | 133 | 137 | 127 | 131 | 2,805,000 |
| 2003/01/09 | 118 | 118 | 114 | 118 | 152,000 |
| 2003/01/08 | 118 | 120 | 118 | 119 | 98,000 |
| 2003/01/07 | 120 | 122 | 118 | 118 | 126,000 |
| 2003/01/06 | 121 | 121 | 118 | 120 | 73,000 |