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 |
|---|---|---|---|---|---|
| 2006/12/29 | 665 | 665 | 662 | 662 | 460,000 |
| 2006/12/28 | 658 | 664 | 653 | 660 | 985,000 |
| 2006/12/27 | 668 | 669 | 655 | 657 | 1,529,000 |
| 2006/12/26 | 660 | 663 | 655 | 663 | 2,045,000 |
| 2006/12/25 | 647 | 656 | 644 | 652 | 2,438,000 |
| 2006/12/22 | 646 | 646 | 639 | 643 | 847,000 |
| 2006/12/21 | 635 | 649 | 631 | 648 | 1,709,000 |
| 2006/12/20 | 627 | 637 | 625 | 636 | 1,522,000 |
| 2006/12/19 | 635 | 635 | 622 | 624 | 1,093,000 |
| 2006/12/18 | 640 | 640 | 631 | 638 | 1,250,000 |
| 2006/12/15 | 641 | 642 | 630 | 632 | 2,497,000 |
| 2006/12/14 | 630 | 644 | 629 | 643 | 3,944,000 |
| 2006/12/13 | 611 | 623 | 610 | 623 | 2,014,000 |
| 2006/12/12 | 616 | 616 | 606 | 611 | 679,000 |
| 2006/12/11 | 605 | 620 | 602 | 614 | 1,247,000 |
| 2006/12/08 | 620 | 620 | 603 | 605 | 2,173,000 |
| 2006/12/07 | 613 | 621 | 610 | 620 | 2,726,000 |
| 2006/12/06 | 603 | 612 | 602 | 609 | 1,804,000 |
| 2006/12/05 | 600 | 608 | 598 | 601 | 2,065,000 |
| 2006/12/04 | 592 | 600 | 585 | 600 | 1,169,000 |
| 2006/12/01 | 588 | 594 | 584 | 594 | 935,000 |
| 2006/11/30 | 591 | 593 | 585 | 587 | 1,104,000 |
| 2006/11/29 | 595 | 595 | 584 | 588 | 976,000 |
| 2006/11/28 | 578 | 589 | 576 | 589 | 657,000 |
| 2006/11/27 | 578 | 589 | 577 | 588 | 682,000 |
| 2006/11/24 | 599 | 599 | 584 | 592 | 1,234,000 |
| 2006/11/22 | 582 | 599 | 578 | 599 | 1,439,000 |
| 2006/11/21 | 585 | 586 | 577 | 582 | 1,091,000 |
| 2006/11/20 | 596 | 596 | 570 | 570 | 1,016,000 |
| 2006/11/17 | 599 | 601 | 589 | 589 | 787,000 |
| 2006/11/16 | 595 | 602 | 593 | 596 | 1,146,000 |
| 2006/11/15 | 591 | 596 | 590 | 593 | 937,000 |
| 2006/11/14 | 575 | 588 | 575 | 587 | 681,000 |
| 2006/11/13 | 582 | 582 | 565 | 569 | 1,070,000 |
| 2006/11/10 | 589 | 589 | 580 | 581 | 1,557,000 |
| 2006/11/09 | 589 | 598 | 589 | 593 | 1,102,000 |
| 2006/11/08 | 602 | 603 | 588 | 589 | 927,000 |
| 2006/11/07 | 601 | 608 | 599 | 601 | 1,379,000 |
| 2006/11/06 | 589 | 602 | 585 | 600 | 1,758,000 |
| 2006/11/02 | 580 | 588 | 578 | 588 | 1,165,000 |
| 2006/11/01 | 580 | 583 | 575 | 582 | 781,000 |
| 2006/10/31 | 575 | 584 | 575 | 581 | 645,000 |
| 2006/10/30 | 584 | 587 | 573 | 573 | 942,000 |
| 2006/10/27 | 598 | 598 | 587 | 588 | 884,000 |
| 2006/10/26 | 594 | 599 | 590 | 597 | 1,090,000 |
| 2006/10/25 | 597 | 600 | 592 | 592 | 1,022,000 |
| 2006/10/24 | 605 | 606 | 595 | 595 | 1,037,000 |
| 2006/10/23 | 608 | 609 | 601 | 601 | 1,374,000 |
| 2006/10/20 | 607 | 608 | 601 | 608 | 856,000 |
| 2006/10/19 | 600 | 607 | 599 | 601 | 1,065,000 |
| 2006/10/18 | 597 | 597 | 592 | 597 | 781,000 |
| 2006/10/17 | 598 | 598 | 591 | 595 | 981,000 |
| 2006/10/16 | 586 | 596 | 585 | 594 | 1,486,000 |
| 2006/10/13 | 574 | 581 | 574 | 580 | 1,092,000 |
| 2006/10/12 | 566 | 579 | 563 | 572 | 974,000 |
| 2006/10/11 | 590 | 594 | 572 | 572 | 820,000 |
| 2006/10/10 | 582 | 597 | 581 | 589 | 1,468,000 |
| 2006/10/06 | 590 | 590 | 585 | 586 | 720,000 |
| 2006/10/05 | 589 | 592 | 585 | 588 | 1,298,000 |
| 2006/10/04 | 584 | 591 | 577 | 579 | 1,242,000 |
| 2006/10/03 | 584 | 584 | 579 | 583 | 697,000 |
| 2006/10/02 | 579 | 588 | 577 | 585 | 1,227,000 |
| 2006/09/29 | 563 | 573 | 563 | 569 | 854,000 |
| 2006/09/28 | 562 | 565 | 559 | 561 | 717,000 |
| 2006/09/27 | 545 | 559 | 545 | 557 | 936,000 |
| 2006/09/26 | 544 | 548 | 539 | 540 | 966,000 |
| 2006/09/25 | 549 | 549 | 540 | 543 | 905,000 |
| 2006/09/22 | 550 | 554 | 549 | 549 | 709,000 |
| 2006/09/21 | 557 | 558 | 552 | 555 | 925,000 |
| 2006/09/20 | 553 | 553 | 542 | 547 | 1,056,000 |
| 2006/09/19 | 553 | 559 | 548 | 550 | 978,000 |
| 2006/09/15 | 561 | 562 | 545 | 554 | 2,388,000 |
| 2006/09/14 | 561 | 565 | 553 | 564 | 2,333,000 |
| 2006/09/13 | 574 | 579 | 555 | 560 | 1,991,000 |
| 2006/09/12 | 575 | 575 | 553 | 564 | 2,020,000 |
| 2006/09/11 | 592 | 592 | 579 | 579 | 947,000 |
| 2006/09/08 | 591 | 593 | 587 | 590 | 1,775,000 |
| 2006/09/07 | 601 | 602 | 594 | 597 | 1,044,000 |
| 2006/09/06 | 612 | 612 | 598 | 605 | 1,415,000 |
| 2006/09/05 | 607 | 614 | 605 | 612 | 1,526,000 |
| 2006/09/04 | 605 | 605 | 600 | 604 | 978,000 |
| 2006/09/01 | 592 | 597 | 589 | 597 | 752,000 |
| 2006/08/31 | 587 | 592 | 586 | 590 | 568,000 |
| 2006/08/30 | 588 | 588 | 583 | 586 | 460,000 |
| 2006/08/29 | 590 | 593 | 584 | 587 | 647,000 |
| 2006/08/28 | 598 | 598 | 580 | 584 | 1,165,000 |
| 2006/08/25 | 598 | 603 | 592 | 595 | 1,297,000 |
| 2006/08/24 | 598 | 605 | 595 | 598 | 4,230,000 |
| 2006/08/23 | 586 | 591 | 581 | 586 | 997,000 |
| 2006/08/22 | 579 | 585 | 571 | 585 | 1,249,000 |
| 2006/08/21 | 597 | 597 | 580 | 581 | 1,113,000 |
| 2006/08/18 | 582 | 591 | 581 | 591 | 967,000 |
| 2006/08/17 | 590 | 594 | 576 | 578 | 1,868,000 |
| 2006/08/16 | 585 | 588 | 577 | 585 | 2,151,000 |
| 2006/08/15 | 567 | 577 | 564 | 575 | 1,584,000 |
| 2006/08/14 | 554 | 567 | 552 | 565 | 848,000 |
| 2006/08/11 | 563 | 565 | 554 | 555 | 803,000 |
| 2006/08/10 | 565 | 572 | 559 | 563 | 1,729,000 |
| 2006/08/09 | 547 | 556 | 536 | 555 | 2,361,000 |
| 2006/08/08 | 554 | 554 | 549 | 552 | 1,439,000 |
| 2006/08/07 | 576 | 579 | 554 | 555 | 849,000 |
| 2006/08/04 | 586 | 587 | 574 | 575 | 670,000 |
| 2006/08/03 | 585 | 590 | 581 | 583 | 1,359,000 |
| 2006/08/02 | 566 | 579 | 563 | 579 | 1,033,000 |
| 2006/08/01 | 576 | 578 | 565 | 568 | 909,000 |
| 2006/07/31 | 568 | 576 | 567 | 571 | 1,389,000 |
| 2006/07/28 | 552 | 559 | 547 | 556 | 1,232,000 |
| 2006/07/27 | 536 | 549 | 534 | 549 | 985,000 |
| 2006/07/26 | 554 | 554 | 535 | 536 | 790,000 |
| 2006/07/25 | 556 | 558 | 545 | 547 | 1,147,000 |
| 2006/07/24 | 553 | 553 | 539 | 544 | 1,670,000 |
| 2006/07/21 | 573 | 574 | 561 | 570 | 1,556,000 |
| 2006/07/20 | 594 | 594 | 572 | 587 | 1,084,000 |
| 2006/07/19 | 556 | 571 | 552 | 555 | 1,632,000 |
| 2006/07/18 | 575 | 576 | 540 | 547 | 2,128,000 |
| 2006/07/14 | 591 | 604 | 585 | 595 | 1,887,000 |
| 2006/07/13 | 616 | 635 | 616 | 619 | 1,387,000 |
| 2006/07/12 | 632 | 647 | 616 | 626 | 1,460,000 |
| 2006/07/11 | 635 | 638 | 629 | 637 | 890,000 |
| 2006/07/10 | 610 | 632 | 606 | 632 | 603,000 |
| 2006/07/07 | 622 | 628 | 617 | 624 | 407,000 |
| 2006/07/06 | 623 | 629 | 613 | 616 | 1,036,000 |
| 2006/07/05 | 632 | 641 | 624 | 626 | 1,015,000 |
| 2006/07/04 | 649 | 650 | 635 | 637 | 790,000 |
| 2006/07/03 | 645 | 645 | 640 | 643 | 510,000 |
| 2006/06/30 | 654 | 658 | 637 | 645 | 1,247,000 |
| 2006/06/29 | 616 | 624 | 612 | 624 | 429,000 |
| 2006/06/28 | 611 | 616 | 605 | 612 | 344,000 |
| 2006/06/27 | 624 | 630 | 615 | 620 | 400,000 |
| 2006/06/26 | 611 | 623 | 605 | 620 | 459,000 |
| 2006/06/23 | 603 | 616 | 598 | 613 | 479,000 |
| 2006/06/22 | 608 | 617 | 608 | 617 | 702,000 |
| 2006/06/21 | 609 | 611 | 591 | 598 | 479,000 |
| 2006/06/20 | 615 | 615 | 603 | 604 | 350,000 |
| 2006/06/19 | 620 | 620 | 608 | 611 | 440,000 |
| 2006/06/16 | 623 | 630 | 616 | 623 | 1,032,000 |
| 2006/06/15 | 602 | 608 | 591 | 594 | 941,000 |
| 2006/06/14 | 569 | 584 | 561 | 575 | 1,178,000 |
| 2006/06/13 | 601 | 610 | 587 | 589 | 1,652,000 |
| 2006/06/12 | 592 | 615 | 587 | 609 | 1,243,000 |
| 2006/06/09 | 555 | 596 | 551 | 590 | 1,766,000 |
| 2006/06/08 | 564 | 577 | 546 | 553 | 1,355,000 |
| 2006/06/07 | 604 | 608 | 579 | 581 | 898,000 |
| 2006/06/06 | 612 | 613 | 603 | 603 | 484,000 |
| 2006/06/05 | 631 | 637 | 619 | 624 | 832,000 |
| 2006/06/02 | 623 | 624 | 606 | 621 | 942,000 |
| 2006/06/01 | 632 | 634 | 612 | 615 | 784,000 |
| 2006/05/31 | 615 | 631 | 612 | 628 | 1,108,000 |
| 2006/05/30 | 635 | 645 | 629 | 635 | 800,000 |
| 2006/05/29 | 664 | 671 | 643 | 648 | 1,128,000 |
| 2006/05/26 | 640 | 651 | 639 | 649 | 457,000 |
| 2006/05/25 | 658 | 658 | 632 | 635 | 692,000 |
| 2006/05/24 | 635 | 648 | 623 | 638 | 1,148,000 |
| 2006/05/23 | 654 | 670 | 634 | 635 | 1,182,000 |
| 2006/05/22 | 700 | 700 | 653 | 654 | 1,001,000 |
| 2006/05/19 | 671 | 679 | 660 | 678 | 473,000 |
| 2006/05/18 | 676 | 683 | 666 | 679 | 568,000 |
| 2006/05/17 | 677 | 700 | 673 | 686 | 828,000 |
| 2006/05/16 | 698 | 708 | 665 | 667 | 978,000 |
| 2006/05/15 | 695 | 706 | 689 | 700 | 1,236,000 |
| 2006/05/12 | 712 | 730 | 706 | 714 | 1,888,000 |
| 2006/05/11 | 755 | 756 | 736 | 742 | 873,000 |
| 2006/05/10 | 770 | 770 | 752 | 756 | 602,000 |
| 2006/05/09 | 762 | 771 | 762 | 766 | 508,000 |
| 2006/05/08 | 775 | 777 | 766 | 768 | 340,000 |
| 2006/05/02 | 755 | 769 | 755 | 767 | 719,000 |
| 2006/05/01 | 761 | 769 | 751 | 763 | 494,000 |
| 2006/04/28 | 771 | 771 | 753 | 764 | 562,000 |
| 2006/04/27 | 773 | 773 | 765 | 770 | 343,000 |
| 2006/04/26 | 766 | 778 | 759 | 773 | 542,000 |
| 2006/04/25 | 749 | 762 | 749 | 761 | 720,000 |
| 2006/04/24 | 767 | 775 | 759 | 760 | 853,000 |
| 2006/04/21 | 771 | 781 | 765 | 776 | 694,000 |
| 2006/04/20 | 782 | 782 | 768 | 771 | 555,000 |
| 2006/04/19 | 783 | 785 | 774 | 774 | 525,000 |
| 2006/04/18 | 755 | 770 | 750 | 770 | 618,000 |
| 2006/04/17 | 777 | 779 | 765 | 765 | 675,000 |
| 2006/04/14 | 775 | 783 | 775 | 780 | 463,000 |
| 2006/04/13 | 776 | 789 | 776 | 783 | 810,000 |
| 2006/04/12 | 793 | 793 | 776 | 778 | 712,000 |
| 2006/04/11 | 793 | 795 | 781 | 791 | 913,000 |
| 2006/04/10 | 785 | 794 | 780 | 794 | 950,000 |
| 2006/04/07 | 785 | 785 | 776 | 785 | 820,000 |
| 2006/04/06 | 770 | 786 | 767 | 785 | 1,688,000 |
| 2006/04/05 | 768 | 777 | 754 | 757 | 932,000 |
| 2006/04/04 | 776 | 780 | 771 | 772 | 810,000 |
| 2006/04/03 | 756 | 775 | 750 | 773 | 1,132,000 |
| 2006/03/31 | 765 | 768 | 756 | 760 | 912,000 |
| 2006/03/30 | 764 | 774 | 761 | 767 | 1,643,000 |
| 2006/03/29 | 747 | 760 | 745 | 754 | 1,688,000 |
| 2006/03/28 | 745 | 750 | 740 | 747 | 1,301,000 |
| 2006/03/27 | 735 | 750 | 734 | 746 | 1,311,000 |
| 2006/03/24 | 724 | 735 | 721 | 731 | 1,574,000 |
| 2006/03/23 | 710 | 725 | 706 | 716 | 1,260,000 |
| 2006/03/22 | 707 | 709 | 699 | 703 | 622,000 |
| 2006/03/20 | 700 | 705 | 697 | 701 | 935,000 |
| 2006/03/17 | 666 | 680 | 665 | 680 | 585,000 |
| 2006/03/16 | 671 | 674 | 660 | 666 | 524,000 |
| 2006/03/15 | 679 | 680 | 668 | 671 | 687,000 |
| 2006/03/14 | 689 | 690 | 670 | 680 | 589,000 |
| 2006/03/13 | 690 | 694 | 684 | 689 | 828,000 |
| 2006/03/10 | 669 | 684 | 663 | 683 | 1,358,000 |
| 2006/03/09 | 627 | 660 | 626 | 659 | 1,428,000 |
| 2006/03/08 | 652 | 653 | 634 | 637 | 555,000 |
| 2006/03/07 | 652 | 665 | 650 | 652 | 408,000 |
| 2006/03/06 | 655 | 660 | 642 | 655 | 1,271,000 |
| 2006/03/03 | 670 | 683 | 658 | 665 | 1,592,000 |
| 2006/03/02 | 700 | 705 | 673 | 674 | 885,000 |
| 2006/03/01 | 701 | 705 | 691 | 691 | 1,201,000 |
| 2006/02/28 | 738 | 738 | 703 | 718 | 684,000 |
| 2006/02/27 | 741 | 741 | 724 | 731 | 649,000 |
| 2006/02/24 | 729 | 730 | 715 | 725 | 484,000 |
| 2006/02/23 | 718 | 725 | 710 | 722 | 731,000 |
| 2006/02/22 | 706 | 713 | 688 | 700 | 1,146,000 |
| 2006/02/21 | 655 | 689 | 655 | 686 | 1,093,000 |
| 2006/02/20 | 661 | 680 | 653 | 664 | 1,687,000 |
| 2006/02/17 | 709 | 721 | 690 | 691 | 784,000 |
| 2006/02/16 | 730 | 732 | 708 | 715 | 710,000 |
| 2006/02/15 | 750 | 756 | 731 | 734 | 1,075,000 |
| 2006/02/14 | 700 | 729 | 672 | 722 | 1,598,000 |
| 2006/02/13 | 745 | 755 | 716 | 720 | 791,000 |
| 2006/02/10 | 775 | 785 | 741 | 761 | 974,000 |
| 2006/02/09 | 800 | 800 | 770 | 773 | 1,100,000 |
| 2006/02/08 | 790 | 794 | 771 | 775 | 1,490,000 |
| 2006/02/07 | 785 | 799 | 783 | 796 | 1,604,000 |
| 2006/02/06 | 750 | 775 | 745 | 775 | 1,741,000 |
| 2006/02/03 | 739 | 744 | 734 | 743 | 1,002,000 |
| 2006/02/02 | 744 | 747 | 739 | 745 | 1,088,000 |
| 2006/02/01 | 734 | 743 | 727 | 736 | 1,270,000 |
| 2006/01/31 | 734 | 744 | 724 | 741 | 1,719,000 |
| 2006/01/30 | 719 | 736 | 713 | 725 | 2,078,000 |
| 2006/01/27 | 694 | 710 | 693 | 709 | 1,965,000 |
| 2006/01/26 | 690 | 690 | 680 | 690 | 1,998,000 |
| 2006/01/25 | 690 | 693 | 660 | 662 | 2,240,000 |
| 2006/01/24 | 635 | 664 | 635 | 661 | 810,000 |
| 2006/01/23 | 652 | 659 | 643 | 645 | 924,000 |
| 2006/01/20 | 673 | 677 | 662 | 666 | 1,147,000 |
| 2006/01/19 | 620 | 661 | 611 | 655 | 1,414,000 |
| 2006/01/18 | 645 | 648 | 598 | 640 | 2,287,000 |
| 2006/01/17 | 663 | 695 | 663 | 671 | 931,000 |
| 2006/01/16 | 690 | 695 | 681 | 693 | 989,000 |
| 2006/01/13 | 683 | 697 | 680 | 690 | 1,224,000 |
| 2006/01/12 | 674 | 685 | 671 | 683 | 1,113,000 |
| 2006/01/11 | 676 | 682 | 663 | 673 | 1,003,000 |
| 2006/01/10 | 694 | 694 | 672 | 675 | 1,173,000 |
| 2006/01/06 | 667 | 685 | 662 | 682 | 1,888,000 |
| 2006/01/05 | 662 | 675 | 661 | 675 | 2,378,000 |
| 2006/01/04 | 650 | 658 | 640 | 657 | 1,693,000 |