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 |
---|---|---|---|---|---|
2004/12/30 | 308 | 311 | 307 | 307 | 986,000 |
2004/12/29 | 314 | 316 | 309 | 311 | 6,114,000 |
2004/12/28 | 295 | 310 | 294 | 305 | 11,059,000 |
2004/12/27 | 298 | 298 | 288 | 293 | 1,559,000 |
2004/12/24 | 295 | 298 | 290 | 296 | 7,209,000 |
2004/12/22 | 285 | 292 | 284 | 288 | 8,277,000 |
2004/12/21 | 273 | 276 | 271 | 276 | 1,176,000 |
2004/12/20 | 266 | 271 | 265 | 270 | 891,000 |
2004/12/17 | 266 | 268 | 265 | 267 | 483,000 |
2004/12/16 | 268 | 268 | 265 | 265 | 569,000 |
2004/12/15 | 264 | 269 | 263 | 268 | 849,000 |
2004/12/14 | 263 | 264 | 259 | 264 | 815,000 |
2004/12/13 | 267 | 267 | 263 | 264 | 426,000 |
2004/12/10 | 267 | 267 | 264 | 264 | 854,000 |
2004/12/09 | 271 | 271 | 264 | 264 | 1,103,000 |
2004/12/08 | 267 | 271 | 267 | 270 | 959,000 |
2004/12/07 | 268 | 272 | 268 | 269 | 1,243,000 |
2004/12/06 | 266 | 272 | 265 | 269 | 1,217,000 |
2004/12/03 | 265 | 268 | 265 | 267 | 642,000 |
2004/12/02 | 268 | 269 | 264 | 265 | 906,000 |
2004/12/01 | 268 | 269 | 265 | 266 | 824,000 |
2004/11/30 | 269 | 270 | 267 | 270 | 893,000 |
2004/11/29 | 268 | 272 | 268 | 269 | 377,000 |
2004/11/26 | 271 | 272 | 269 | 270 | 646,000 |
2004/11/25 | 268 | 273 | 267 | 272 | 964,000 |
2004/11/24 | 276 | 279 | 274 | 278 | 1,235,000 |
2004/11/22 | 276 | 277 | 273 | 274 | 1,177,000 |
2004/11/19 | 279 | 281 | 278 | 279 | 936,000 |
2004/11/18 | 282 | 283 | 277 | 277 | 1,061,000 |
2004/11/17 | 280 | 282 | 278 | 281 | 1,530,000 |
2004/11/16 | 288 | 288 | 281 | 283 | 2,540,000 |
2004/11/15 | 281 | 289 | 280 | 289 | 6,061,000 |
2004/11/12 | 272 | 280 | 272 | 278 | 5,521,000 |
2004/11/11 | 268 | 276 | 265 | 273 | 11,007,000 |
2004/11/10 | 271 | 273 | 270 | 272 | 2,008,000 |
2004/11/09 | 274 | 274 | 271 | 271 | 1,258,000 |
2004/11/08 | 271 | 274 | 270 | 273 | 2,947,000 |
2004/11/05 | 267 | 271 | 267 | 269 | 2,382,000 |
2004/11/04 | 266 | 267 | 263 | 266 | 2,784,000 |
2004/11/02 | 263 | 265 | 261 | 264 | 4,223,000 |
2004/11/01 | 265 | 268 | 261 | 265 | 2,732,000 |
2004/10/29 | 274 | 274 | 268 | 270 | 1,830,000 |
2004/10/28 | 278 | 278 | 273 | 274 | 1,122,000 |
2004/10/27 | 276 | 280 | 274 | 275 | 1,470,000 |
2004/10/26 | 276 | 278 | 272 | 273 | 1,624,000 |
2004/10/25 | 266 | 278 | 266 | 274 | 6,446,000 |
2004/10/22 | 294 | 302 | 294 | 301 | 993,000 |
2004/10/21 | 300 | 303 | 295 | 295 | 956,000 |
2004/10/20 | 305 | 305 | 298 | 300 | 1,301,000 |
2004/10/19 | 311 | 312 | 305 | 306 | 1,611,000 |
2004/10/18 | 318 | 318 | 309 | 311 | 1,234,000 |
2004/10/15 | 305 | 316 | 304 | 314 | 1,239,000 |
2004/10/14 | 317 | 317 | 308 | 310 | 1,345,000 |
2004/10/13 | 320 | 323 | 318 | 318 | 1,756,000 |
2004/10/12 | 319 | 321 | 317 | 319 | 2,386,000 |
2004/10/08 | 312 | 317 | 310 | 315 | 2,626,000 |
2004/10/07 | 317 | 322 | 311 | 312 | 3,667,000 |
2004/10/06 | 311 | 315 | 303 | 314 | 5,933,000 |
2004/10/05 | 299 | 319 | 298 | 313 | 13,100,000 |
2004/10/04 | 298 | 300 | 292 | 299 | 4,144,000 |
2004/10/01 | 287 | 296 | 287 | 295 | 11,336,000 |
2004/09/30 | 276 | 286 | 276 | 278 | 10,337,000 |
2004/09/29 | 287 | 287 | 277 | 277 | 2,127,000 |
2004/09/28 | 282 | 287 | 279 | 282 | 1,661,000 |
2004/09/27 | 287 | 287 | 279 | 281 | 1,914,000 |
2004/09/24 | 295 | 299 | 290 | 294 | 1,175,000 |
2004/09/22 | 301 | 303 | 293 | 300 | 1,269,000 |
2004/09/21 | 306 | 306 | 298 | 301 | 1,860,000 |
2004/09/17 | 312 | 312 | 307 | 308 | 1,333,000 |
2004/09/16 | 309 | 313 | 309 | 310 | 482,000 |
2004/09/15 | 314 | 316 | 311 | 311 | 822,000 |
2004/09/14 | 315 | 319 | 312 | 314 | 1,689,000 |
2004/09/13 | 314 | 314 | 311 | 314 | 1,198,000 |
2004/09/10 | 320 | 321 | 303 | 310 | 7,128,000 |
2004/09/09 | 327 | 330 | 324 | 324 | 1,627,000 |
2004/09/08 | 328 | 334 | 323 | 328 | 5,479,000 |
2004/09/07 | 339 | 346 | 338 | 343 | 1,649,000 |
2004/09/06 | 333 | 339 | 330 | 338 | 790,000 |
2004/09/03 | 337 | 339 | 328 | 330 | 1,175,000 |
2004/09/02 | 333 | 339 | 333 | 334 | 1,686,000 |
2004/09/01 | 328 | 334 | 327 | 332 | 1,364,000 |
2004/08/31 | 325 | 327 | 323 | 325 | 482,000 |
2004/08/30 | 328 | 333 | 325 | 328 | 556,000 |
2004/08/27 | 326 | 330 | 325 | 329 | 461,000 |
2004/08/26 | 334 | 335 | 326 | 327 | 861,000 |
2004/08/25 | 326 | 330 | 322 | 329 | 770,000 |
2004/08/24 | 330 | 332 | 325 | 329 | 684,000 |
2004/08/23 | 332 | 336 | 330 | 332 | 627,000 |
2004/08/20 | 326 | 332 | 326 | 328 | 492,000 |
2004/08/19 | 326 | 329 | 324 | 328 | 408,000 |
2004/08/18 | 325 | 329 | 321 | 324 | 525,000 |
2004/08/17 | 330 | 331 | 323 | 325 | 472,000 |
2004/08/16 | 327 | 335 | 321 | 324 | 508,000 |
2004/08/13 | 330 | 332 | 327 | 327 | 901,000 |
2004/08/12 | 329 | 338 | 329 | 336 | 843,000 |
2004/08/11 | 330 | 332 | 326 | 329 | 812,000 |
2004/08/10 | 327 | 330 | 325 | 326 | 982,000 |
2004/08/09 | 320 | 330 | 320 | 329 | 981,000 |
2004/08/06 | 328 | 332 | 325 | 328 | 1,387,000 |
2004/08/05 | 338 | 339 | 333 | 338 | 1,086,000 |
2004/08/04 | 340 | 343 | 324 | 333 | 1,650,000 |
2004/08/03 | 332 | 354 | 330 | 344 | 3,405,000 |
2004/08/02 | 336 | 337 | 318 | 322 | 876,000 |
2004/07/30 | 328 | 334 | 326 | 331 | 939,000 |
2004/07/29 | 335 | 337 | 313 | 318 | 1,783,000 |
2004/07/28 | 338 | 343 | 337 | 337 | 928,000 |
2004/07/27 | 346 | 347 | 328 | 330 | 1,157,000 |
2004/07/26 | 358 | 358 | 344 | 347 | 722,000 |
2004/07/23 | 367 | 369 | 359 | 361 | 420,000 |
2004/07/22 | 371 | 374 | 368 | 369 | 594,000 |
2004/07/21 | 376 | 382 | 376 | 381 | 340,000 |
2004/07/20 | 369 | 376 | 365 | 371 | 441,000 |
2004/07/16 | 378 | 379 | 370 | 379 | 411,000 |
2004/07/15 | 375 | 381 | 374 | 376 | 420,000 |
2004/07/14 | 384 | 386 | 374 | 374 | 558,000 |
2004/07/13 | 385 | 386 | 378 | 381 | 312,000 |
2004/07/12 | 379 | 385 | 375 | 379 | 579,000 |
2004/07/09 | 366 | 376 | 366 | 374 | 886,000 |
2004/07/08 | 367 | 372 | 363 | 365 | 667,000 |
2004/07/07 | 358 | 373 | 358 | 362 | 1,574,000 |
2004/07/06 | 373 | 377 | 368 | 368 | 595,000 |
2004/07/05 | 383 | 386 | 375 | 378 | 565,000 |
2004/07/02 | 393 | 398 | 383 | 389 | 894,000 |
2004/07/01 | 399 | 399 | 393 | 396 | 613,000 |
2004/06/30 | 391 | 397 | 391 | 394 | 384,000 |
2004/06/29 | 394 | 399 | 391 | 395 | 434,000 |
2004/06/28 | 397 | 397 | 390 | 397 | 407,000 |
2004/06/25 | 393 | 396 | 388 | 394 | 485,000 |
2004/06/24 | 395 | 397 | 392 | 396 | 442,000 |
2004/06/23 | 390 | 396 | 387 | 390 | 448,000 |
2004/06/22 | 394 | 394 | 386 | 390 | 444,000 |
2004/06/21 | 388 | 398 | 388 | 393 | 782,000 |
2004/06/18 | 394 | 394 | 376 | 381 | 626,000 |
2004/06/17 | 397 | 399 | 384 | 394 | 806,000 |
2004/06/16 | 383 | 403 | 382 | 402 | 1,771,000 |
2004/06/15 | 383 | 384 | 376 | 378 | 879,000 |
2004/06/14 | 372 | 388 | 371 | 384 | 1,115,000 |
2004/06/11 | 366 | 372 | 365 | 367 | 2,224,000 |
2004/06/10 | 354 | 369 | 353 | 364 | 558,000 |
2004/06/09 | 365 | 366 | 355 | 357 | 710,000 |
2004/06/08 | 360 | 365 | 356 | 365 | 679,000 |
2004/06/07 | 350 | 361 | 349 | 355 | 738,000 |
2004/06/04 | 331 | 346 | 331 | 346 | 612,000 |
2004/06/03 | 351 | 354 | 331 | 336 | 599,000 |
2004/06/02 | 343 | 352 | 337 | 347 | 662,000 |
2004/06/01 | 346 | 350 | 343 | 345 | 280,000 |
2004/05/31 | 351 | 357 | 337 | 342 | 442,000 |
2004/05/28 | 350 | 353 | 346 | 349 | 436,000 |
2004/05/27 | 348 | 348 | 338 | 340 | 336,000 |
2004/05/26 | 349 | 357 | 347 | 350 | 772,000 |
2004/05/25 | 338 | 346 | 330 | 339 | 645,000 |
2004/05/24 | 335 | 345 | 333 | 338 | 517,000 |
2004/05/21 | 331 | 340 | 329 | 337 | 615,000 |
2004/05/20 | 337 | 343 | 320 | 332 | 989,000 |
2004/05/19 | 337 | 345 | 329 | 335 | 843,000 |
2004/05/18 | 316 | 334 | 315 | 331 | 519,000 |
2004/05/17 | 324 | 328 | 307 | 311 | 1,005,000 |
2004/05/14 | 339 | 342 | 325 | 334 | 1,185,000 |
2004/05/13 | 362 | 362 | 341 | 341 | 681,000 |
2004/05/12 | 342 | 361 | 340 | 353 | 1,328,000 |
2004/05/11 | 321 | 343 | 321 | 337 | 1,144,000 |
2004/05/10 | 355 | 356 | 323 | 336 | 1,240,000 |
2004/05/07 | 355 | 366 | 352 | 361 | 1,229,000 |
2004/05/06 | 382 | 385 | 364 | 370 | 1,154,000 |
2004/04/30 | 389 | 393 | 382 | 387 | 855,000 |
2004/04/28 | 402 | 404 | 397 | 399 | 641,000 |
2004/04/27 | 413 | 413 | 401 | 404 | 734,000 |
2004/04/26 | 418 | 418 | 410 | 413 | 481,000 |
2004/04/23 | 411 | 415 | 408 | 414 | 676,000 |
2004/04/22 | 420 | 424 | 414 | 416 | 403,000 |
2004/04/21 | 417 | 425 | 415 | 419 | 524,000 |
2004/04/20 | 418 | 424 | 410 | 417 | 718,000 |
2004/04/19 | 419 | 421 | 404 | 410 | 829,000 |
2004/04/16 | 410 | 422 | 405 | 418 | 934,000 |
2004/04/15 | 426 | 428 | 401 | 405 | 1,923,000 |
2004/04/14 | 430 | 434 | 425 | 431 | 1,621,000 |
2004/04/13 | 405 | 445 | 404 | 439 | 3,766,000 |
2004/04/12 | 387 | 400 | 382 | 395 | 1,809,000 |
2004/04/09 | 379 | 390 | 369 | 377 | 2,057,000 |
2004/04/08 | 371 | 375 | 367 | 375 | 477,000 |
2004/04/07 | 370 | 374 | 368 | 373 | 423,000 |
2004/04/06 | 372 | 374 | 365 | 369 | 700,000 |
2004/04/05 | 374 | 374 | 366 | 366 | 401,000 |
2004/04/02 | 367 | 375 | 365 | 369 | 783,000 |
2004/04/01 | 362 | 366 | 355 | 366 | 947,000 |
2004/03/31 | 354 | 355 | 349 | 353 | 599,000 |
2004/03/30 | 356 | 358 | 351 | 352 | 439,000 |
2004/03/29 | 363 | 363 | 352 | 354 | 798,000 |
2004/03/26 | 349 | 364 | 349 | 359 | 1,212,000 |
2004/03/25 | 348 | 350 | 346 | 346 | 423,000 |
2004/03/24 | 345 | 350 | 344 | 346 | 577,000 |
2004/03/23 | 347 | 347 | 340 | 344 | 476,000 |
2004/03/22 | 347 | 349 | 345 | 346 | 430,000 |
2004/03/19 | 342 | 349 | 338 | 346 | 434,000 |
2004/03/18 | 350 | 350 | 338 | 342 | 494,000 |
2004/03/17 | 340 | 347 | 340 | 344 | 494,000 |
2004/03/16 | 345 | 345 | 339 | 339 | 349,000 |
2004/03/15 | 341 | 349 | 341 | 347 | 544,000 |
2004/03/12 | 336 | 341 | 334 | 336 | 3,276,000 |
2004/03/11 | 340 | 343 | 335 | 341 | 784,000 |
2004/03/10 | 347 | 349 | 343 | 345 | 758,000 |
2004/03/09 | 350 | 354 | 346 | 352 | 1,045,000 |
2004/03/08 | 345 | 357 | 343 | 353 | 1,391,000 |
2004/03/05 | 338 | 344 | 335 | 341 | 1,409,000 |
2004/03/04 | 327 | 334 | 325 | 331 | 1,375,000 |
2004/03/03 | 319 | 325 | 316 | 324 | 674,000 |
2004/03/02 | 320 | 323 | 317 | 318 | 663,000 |
2004/03/01 | 316 | 322 | 314 | 316 | 1,118,000 |
2004/02/27 | 308 | 316 | 308 | 310 | 1,619,000 |
2004/02/26 | 303 | 308 | 301 | 305 | 1,134,000 |
2004/02/25 | 301 | 304 | 299 | 301 | 456,000 |
2004/02/24 | 303 | 304 | 296 | 298 | 383,000 |
2004/02/23 | 303 | 305 | 300 | 303 | 643,000 |
2004/02/20 | 295 | 301 | 294 | 299 | 369,000 |
2004/02/19 | 303 | 303 | 293 | 295 | 624,000 |
2004/02/18 | 304 | 306 | 298 | 301 | 982,000 |
2004/02/17 | 303 | 304 | 297 | 302 | 1,112,000 |
2004/02/16 | 295 | 306 | 295 | 305 | 2,560,000 |
2004/02/13 | 286 | 291 | 286 | 291 | 832,000 |
2004/02/12 | 279 | 288 | 279 | 285 | 435,000 |
2004/02/10 | 280 | 281 | 275 | 277 | 393,000 |
2004/02/09 | 278 | 282 | 272 | 275 | 589,000 |
2004/02/06 | 277 | 281 | 274 | 281 | 468,000 |
2004/02/05 | 274 | 276 | 270 | 276 | 680,000 |
2004/02/04 | 284 | 285 | 277 | 278 | 439,000 |
2004/02/03 | 286 | 290 | 276 | 289 | 797,000 |
2004/02/02 | 285 | 291 | 285 | 288 | 363,000 |
2004/01/30 | 281 | 289 | 281 | 287 | 405,000 |
2004/01/29 | 284 | 284 | 279 | 280 | 1,086,000 |
2004/01/28 | 290 | 293 | 287 | 288 | 717,000 |
2004/01/27 | 302 | 302 | 295 | 296 | 661,000 |
2004/01/26 | 300 | 302 | 298 | 301 | 1,375,000 |
2004/01/23 | 294 | 300 | 292 | 297 | 943,000 |
2004/01/22 | 298 | 300 | 294 | 294 | 1,792,000 |
2004/01/21 | 295 | 296 | 289 | 289 | 1,283,000 |
2004/01/20 | 292 | 297 | 290 | 295 | 1,577,000 |
2004/01/19 | 285 | 292 | 282 | 292 | 1,682,000 |
2004/01/16 | 275 | 283 | 275 | 280 | 1,667,000 |
2004/01/15 | 275 | 281 | 271 | 271 | 2,052,000 |
2004/01/14 | 264 | 278 | 262 | 276 | 2,430,000 |
2004/01/13 | 268 | 268 | 265 | 265 | 560,000 |
2004/01/09 | 268 | 270 | 265 | 266 | 912,000 |
2004/01/08 | 262 | 270 | 261 | 267 | 1,259,000 |
2004/01/07 | 265 | 265 | 259 | 259 | 438,000 |
2004/01/06 | 265 | 267 | 258 | 265 | 589,000 |
2004/01/05 | 258 | 264 | 257 | 264 | 503,000 |