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 |
|---|---|---|---|---|---|
| 2008/12/30 | 167 | 168 | 164 | 168 | 250,000 |
| 2008/12/29 | 166 | 170 | 164 | 165 | 472,000 |
| 2008/12/26 | 160 | 165 | 159 | 162 | 620,000 |
| 2008/12/25 | 156 | 156 | 153 | 156 | 342,000 |
| 2008/12/24 | 159 | 159 | 151 | 152 | 1,215,000 |
| 2008/12/22 | 159 | 159 | 153 | 154 | 1,087,000 |
| 2008/12/19 | 161 | 162 | 154 | 155 | 1,181,000 |
| 2008/12/18 | 163 | 169 | 161 | 163 | 931,000 |
| 2008/12/17 | 176 | 176 | 161 | 166 | 1,107,000 |
| 2008/12/16 | 179 | 179 | 168 | 171 | 1,031,000 |
| 2008/12/15 | 177 | 180 | 175 | 176 | 783,000 |
| 2008/12/12 | 179 | 180 | 171 | 171 | 1,144,000 |
| 2008/12/11 | 174 | 184 | 172 | 183 | 1,135,000 |
| 2008/12/10 | 164 | 177 | 163 | 177 | 1,689,000 |
| 2008/12/09 | 170 | 171 | 165 | 166 | 777,000 |
| 2008/12/08 | 166 | 168 | 164 | 167 | 956,000 |
| 2008/12/05 | 171 | 172 | 160 | 163 | 1,503,000 |
| 2008/12/04 | 180 | 183 | 171 | 173 | 831,000 |
| 2008/12/03 | 180 | 183 | 176 | 180 | 811,000 |
| 2008/12/02 | 178 | 183 | 177 | 177 | 585,000 |
| 2008/12/01 | 193 | 193 | 186 | 191 | 682,000 |
| 2008/11/28 | 191 | 196 | 190 | 195 | 523,000 |
| 2008/11/27 | 198 | 198 | 187 | 194 | 1,199,000 |
| 2008/11/26 | 198 | 198 | 191 | 195 | 722,000 |
| 2008/11/25 | 201 | 203 | 193 | 199 | 1,439,000 |
| 2008/11/21 | 205 | 207 | 194 | 204 | 2,580,000 |
| 2008/11/20 | 212 | 214 | 207 | 208 | 1,202,000 |
| 2008/11/19 | 217 | 219 | 212 | 214 | 1,011,000 |
| 2008/11/18 | 210 | 214 | 208 | 212 | 752,000 |
| 2008/11/17 | 211 | 216 | 208 | 212 | 622,000 |
| 2008/11/14 | 215 | 216 | 208 | 210 | 677,000 |
| 2008/11/13 | 206 | 208 | 204 | 206 | 1,071,000 |
| 2008/11/12 | 213 | 218 | 211 | 212 | 840,000 |
| 2008/11/11 | 216 | 222 | 211 | 216 | 809,000 |
| 2008/11/10 | 210 | 215 | 210 | 215 | 998,000 |
| 2008/11/07 | 205 | 206 | 199 | 200 | 1,870,000 |
| 2008/11/06 | 216 | 219 | 213 | 216 | 999,000 |
| 2008/11/05 | 220 | 228 | 216 | 228 | 1,612,000 |
| 2008/11/04 | 205 | 209 | 202 | 209 | 1,029,000 |
| 2008/10/31 | 198 | 202 | 196 | 197 | 1,398,000 |
| 2008/10/30 | 189 | 198 | 187 | 196 | 2,100,000 |
| 2008/10/29 | 195 | 196 | 180 | 186 | 1,493,000 |
| 2008/10/28 | 160 | 175 | 152 | 175 | 1,293,000 |
| 2008/10/27 | 161 | 175 | 158 | 159 | 1,391,000 |
| 2008/10/24 | 184 | 184 | 166 | 168 | 1,372,000 |
| 2008/10/23 | 190 | 191 | 175 | 186 | 1,760,000 |
| 2008/10/22 | 200 | 200 | 191 | 192 | 1,285,000 |
| 2008/10/21 | 205 | 208 | 199 | 200 | 1,826,000 |
| 2008/10/20 | 205 | 205 | 197 | 200 | 1,849,000 |
| 2008/10/17 | 208 | 210 | 197 | 200 | 1,127,000 |
| 2008/10/16 | 204 | 204 | 191 | 193 | 1,231,000 |
| 2008/10/15 | 223 | 223 | 207 | 219 | 1,250,000 |
| 2008/10/14 | 226 | 226 | 215 | 223 | 1,452,000 |
| 2008/10/10 | 190 | 191 | 180 | 187 | 2,604,000 |
| 2008/10/09 | 190 | 206 | 190 | 198 | 1,409,000 |
| 2008/10/08 | 205 | 211 | 189 | 190 | 1,550,000 |
| 2008/10/07 | 188 | 220 | 188 | 214 | 2,117,000 |
| 2008/10/06 | 230 | 230 | 216 | 218 | 1,400,000 |
| 2008/10/03 | 247 | 248 | 235 | 238 | 1,505,000 |
| 2008/10/02 | 262 | 265 | 246 | 250 | 1,867,000 |
| 2008/10/01 | 273 | 274 | 258 | 261 | 1,248,000 |
| 2008/09/30 | 258 | 276 | 256 | 274 | 1,062,000 |
| 2008/09/29 | 278 | 281 | 275 | 276 | 884,000 |
| 2008/09/26 | 280 | 283 | 275 | 276 | 865,000 |
| 2008/09/25 | 285 | 285 | 278 | 280 | 978,000 |
| 2008/09/24 | 285 | 287 | 283 | 285 | 1,209,000 |
| 2008/09/22 | 290 | 292 | 284 | 285 | 1,508,000 |
| 2008/09/19 | 281 | 289 | 276 | 285 | 1,843,000 |
| 2008/09/18 | 280 | 280 | 269 | 274 | 1,093,000 |
| 2008/09/17 | 300 | 300 | 281 | 283 | 1,252,000 |
| 2008/09/16 | 283 | 291 | 280 | 291 | 1,238,000 |
| 2008/09/12 | 295 | 302 | 294 | 298 | 1,127,000 |
| 2008/09/11 | 307 | 309 | 292 | 292 | 1,038,000 |
| 2008/09/10 | 308 | 316 | 307 | 310 | 979,000 |
| 2008/09/09 | 330 | 330 | 312 | 313 | 851,000 |
| 2008/09/08 | 318 | 333 | 318 | 328 | 1,247,000 |
| 2008/09/05 | 306 | 310 | 305 | 308 | 965,000 |
| 2008/09/04 | 319 | 323 | 312 | 316 | 891,000 |
| 2008/09/03 | 324 | 325 | 317 | 319 | 462,000 |
| 2008/09/02 | 328 | 334 | 320 | 324 | 836,000 |
| 2008/09/01 | 341 | 344 | 330 | 330 | 1,515,000 |
| 2008/08/29 | 340 | 351 | 340 | 351 | 943,000 |
| 2008/08/28 | 340 | 341 | 335 | 339 | 491,000 |
| 2008/08/27 | 340 | 342 | 335 | 341 | 785,000 |
| 2008/08/26 | 353 | 354 | 345 | 350 | 819,000 |
| 2008/08/25 | 356 | 361 | 356 | 358 | 316,000 |
| 2008/08/22 | 360 | 361 | 353 | 355 | 425,000 |
| 2008/08/21 | 366 | 368 | 356 | 362 | 423,000 |
| 2008/08/20 | 362 | 364 | 357 | 362 | 467,000 |
| 2008/08/19 | 368 | 368 | 358 | 360 | 620,000 |
| 2008/08/18 | 363 | 375 | 363 | 367 | 768,000 |
| 2008/08/15 | 362 | 362 | 357 | 362 | 677,000 |
| 2008/08/14 | 352 | 363 | 351 | 352 | 582,000 |
| 2008/08/13 | 358 | 363 | 355 | 355 | 768,000 |
| 2008/08/12 | 373 | 375 | 363 | 363 | 498,000 |
| 2008/08/11 | 372 | 375 | 368 | 372 | 474,000 |
| 2008/08/08 | 362 | 373 | 356 | 367 | 797,000 |
| 2008/08/07 | 378 | 378 | 362 | 365 | 567,000 |
| 2008/08/06 | 362 | 374 | 359 | 373 | 964,000 |
| 2008/08/05 | 354 | 357 | 348 | 349 | 1,112,000 |
| 2008/08/04 | 369 | 372 | 356 | 357 | 1,014,000 |
| 2008/08/01 | 387 | 387 | 370 | 370 | 1,342,000 |
| 2008/07/31 | 398 | 401 | 387 | 392 | 774,000 |
| 2008/07/30 | 392 | 398 | 390 | 397 | 902,000 |
| 2008/07/29 | 385 | 388 | 380 | 387 | 838,000 |
| 2008/07/28 | 407 | 407 | 389 | 390 | 877,000 |
| 2008/07/25 | 402 | 405 | 396 | 397 | 776,000 |
| 2008/07/24 | 404 | 410 | 402 | 409 | 1,120,000 |
| 2008/07/23 | 404 | 406 | 390 | 393 | 1,001,000 |
| 2008/07/22 | 387 | 392 | 376 | 392 | 1,229,000 |
| 2008/07/18 | 375 | 381 | 373 | 375 | 988,000 |
| 2008/07/17 | 383 | 383 | 373 | 375 | 1,096,000 |
| 2008/07/16 | 376 | 381 | 370 | 374 | 1,555,000 |
| 2008/07/15 | 375 | 379 | 371 | 373 | 1,232,000 |
| 2008/07/14 | 379 | 395 | 372 | 385 | 2,025,000 |
| 2008/07/11 | 392 | 399 | 387 | 389 | 1,752,000 |
| 2008/07/10 | 388 | 399 | 386 | 391 | 1,598,000 |
| 2008/07/09 | 418 | 424 | 396 | 396 | 1,791,000 |
| 2008/07/08 | 431 | 433 | 410 | 412 | 1,616,000 |
| 2008/07/07 | 431 | 440 | 425 | 437 | 666,000 |
| 2008/07/04 | 427 | 431 | 423 | 430 | 1,028,000 |
| 2008/07/03 | 420 | 436 | 413 | 431 | 2,284,000 |
| 2008/07/02 | 444 | 450 | 422 | 425 | 3,742,000 |
| 2008/07/01 | 414 | 462 | 406 | 454 | 6,814,000 |
| 2008/06/30 | 413 | 421 | 412 | 413 | 762,000 |
| 2008/06/27 | 419 | 426 | 417 | 420 | 625,000 |
| 2008/06/26 | 432 | 440 | 425 | 434 | 1,090,000 |
| 2008/06/25 | 430 | 430 | 412 | 427 | 852,000 |
| 2008/06/24 | 431 | 437 | 426 | 429 | 577,000 |
| 2008/06/23 | 433 | 439 | 425 | 436 | 839,000 |
| 2008/06/20 | 449 | 449 | 434 | 434 | 798,000 |
| 2008/06/19 | 448 | 452 | 440 | 444 | 792,000 |
| 2008/06/18 | 454 | 457 | 449 | 455 | 544,000 |
| 2008/06/17 | 454 | 459 | 451 | 453 | 680,000 |
| 2008/06/16 | 456 | 457 | 445 | 453 | 643,000 |
| 2008/06/13 | 429 | 450 | 429 | 446 | 1,666,000 |
| 2008/06/12 | 440 | 443 | 432 | 433 | 867,000 |
| 2008/06/11 | 455 | 458 | 446 | 451 | 550,000 |
| 2008/06/10 | 468 | 471 | 453 | 454 | 499,000 |
| 2008/06/09 | 465 | 471 | 463 | 463 | 603,000 |
| 2008/06/06 | 488 | 489 | 480 | 480 | 1,128,000 |
| 2008/06/05 | 477 | 484 | 471 | 481 | 991,000 |
| 2008/06/04 | 465 | 478 | 462 | 478 | 1,011,000 |
| 2008/06/03 | 463 | 468 | 461 | 462 | 764,000 |
| 2008/06/02 | 463 | 478 | 462 | 473 | 2,123,000 |
| 2008/05/30 | 457 | 465 | 454 | 462 | 1,012,000 |
| 2008/05/29 | 445 | 456 | 442 | 450 | 840,000 |
| 2008/05/28 | 452 | 453 | 439 | 441 | 881,000 |
| 2008/05/27 | 451 | 454 | 445 | 452 | 1,266,000 |
| 2008/05/26 | 463 | 464 | 449 | 450 | 1,008,000 |
| 2008/05/23 | 480 | 480 | 467 | 467 | 1,038,000 |
| 2008/05/22 | 454 | 476 | 451 | 476 | 1,856,000 |
| 2008/05/21 | 463 | 471 | 454 | 463 | 1,455,000 |
| 2008/05/20 | 469 | 472 | 458 | 462 | 1,429,000 |
| 2008/05/19 | 473 | 473 | 462 | 467 | 1,149,000 |
| 2008/05/16 | 470 | 473 | 460 | 465 | 1,269,000 |
| 2008/05/15 | 468 | 477 | 458 | 461 | 2,587,000 |
| 2008/05/14 | 451 | 465 | 446 | 465 | 2,250,000 |
| 2008/05/13 | 445 | 450 | 436 | 446 | 2,635,000 |
| 2008/05/12 | 422 | 430 | 418 | 425 | 1,116,000 |
| 2008/05/09 | 454 | 455 | 426 | 427 | 1,943,000 |
| 2008/05/08 | 433 | 454 | 432 | 449 | 1,801,000 |
| 2008/05/07 | 435 | 442 | 433 | 435 | 745,000 |
| 2008/05/02 | 433 | 435 | 431 | 434 | 751,000 |
| 2008/05/01 | 425 | 433 | 425 | 428 | 639,000 |
| 2008/04/30 | 425 | 436 | 425 | 430 | 888,000 |
| 2008/04/28 | 428 | 439 | 425 | 433 | 976,000 |
| 2008/04/25 | 428 | 430 | 422 | 425 | 992,000 |
| 2008/04/24 | 424 | 427 | 415 | 419 | 1,614,000 |
| 2008/04/23 | 420 | 436 | 419 | 426 | 925,000 |
| 2008/04/22 | 435 | 437 | 423 | 426 | 1,515,000 |
| 2008/04/21 | 446 | 446 | 437 | 444 | 1,611,000 |
| 2008/04/18 | 422 | 436 | 418 | 436 | 2,185,000 |
| 2008/04/17 | 413 | 434 | 411 | 426 | 3,315,000 |
| 2008/04/16 | 389 | 405 | 387 | 403 | 3,029,000 |
| 2008/04/15 | 391 | 391 | 381 | 384 | 1,189,000 |
| 2008/04/14 | 377 | 395 | 376 | 389 | 1,393,000 |
| 2008/04/11 | 380 | 392 | 380 | 392 | 1,845,000 |
| 2008/04/10 | 371 | 388 | 367 | 380 | 1,892,000 |
| 2008/04/09 | 389 | 390 | 368 | 371 | 1,591,000 |
| 2008/04/08 | 366 | 393 | 363 | 393 | 3,188,000 |
| 2008/04/07 | 372 | 372 | 360 | 371 | 1,789,000 |
| 2008/04/04 | 380 | 380 | 367 | 370 | 1,203,000 |
| 2008/04/03 | 385 | 390 | 378 | 381 | 1,683,000 |
| 2008/04/02 | 380 | 388 | 373 | 382 | 2,832,000 |
| 2008/04/01 | 370 | 374 | 356 | 370 | 3,525,000 |
| 2008/03/31 | 345 | 380 | 339 | 377 | 4,084,000 |
| 2008/03/28 | 338 | 352 | 336 | 351 | 1,176,000 |
| 2008/03/27 | 330 | 337 | 330 | 336 | 760,000 |
| 2008/03/26 | 341 | 343 | 332 | 334 | 705,000 |
| 2008/03/25 | 339 | 343 | 335 | 341 | 601,000 |
| 2008/03/24 | 338 | 340 | 332 | 334 | 971,000 |
| 2008/03/21 | 339 | 339 | 324 | 330 | 1,308,000 |
| 2008/03/19 | 320 | 320 | 312 | 319 | 952,000 |
| 2008/03/18 | 300 | 306 | 295 | 306 | 1,050,000 |
| 2008/03/17 | 306 | 306 | 294 | 302 | 1,047,000 |
| 2008/03/14 | 319 | 322 | 312 | 315 | 1,350,000 |
| 2008/03/13 | 322 | 328 | 314 | 319 | 1,169,000 |
| 2008/03/12 | 345 | 346 | 328 | 332 | 1,088,000 |
| 2008/03/11 | 314 | 329 | 311 | 326 | 1,967,000 |
| 2008/03/10 | 341 | 343 | 323 | 329 | 1,098,000 |
| 2008/03/07 | 345 | 350 | 341 | 345 | 1,004,000 |
| 2008/03/06 | 355 | 361 | 354 | 357 | 1,219,000 |
| 2008/03/05 | 353 | 358 | 349 | 352 | 1,325,000 |
| 2008/03/04 | 355 | 360 | 347 | 352 | 1,289,000 |
| 2008/03/03 | 355 | 359 | 351 | 353 | 1,577,000 |
| 2008/02/29 | 377 | 382 | 371 | 375 | 1,386,000 |
| 2008/02/28 | 377 | 388 | 373 | 386 | 1,358,000 |
| 2008/02/27 | 385 | 385 | 375 | 378 | 1,063,000 |
| 2008/02/26 | 386 | 386 | 375 | 378 | 942,000 |
| 2008/02/25 | 374 | 380 | 368 | 376 | 1,393,000 |
| 2008/02/22 | 368 | 373 | 364 | 370 | 1,203,000 |
| 2008/02/21 | 367 | 372 | 363 | 369 | 1,590,000 |
| 2008/02/20 | 373 | 373 | 355 | 357 | 1,166,000 |
| 2008/02/19 | 363 | 370 | 355 | 368 | 1,691,000 |
| 2008/02/18 | 352 | 369 | 352 | 360 | 1,615,000 |
| 2008/02/15 | 340 | 350 | 332 | 347 | 1,897,000 |
| 2008/02/14 | 345 | 350 | 338 | 350 | 967,000 |
| 2008/02/13 | 328 | 335 | 328 | 330 | 1,251,000 |
| 2008/02/12 | 330 | 332 | 322 | 325 | 1,399,000 |
| 2008/02/08 | 340 | 347 | 331 | 333 | 1,235,000 |
| 2008/02/07 | 345 | 351 | 333 | 344 | 1,941,000 |
| 2008/02/06 | 360 | 362 | 348 | 350 | 1,761,000 |
| 2008/02/05 | 376 | 378 | 367 | 375 | 1,315,000 |
| 2008/02/04 | 369 | 378 | 363 | 375 | 1,995,000 |
| 2008/02/01 | 368 | 368 | 356 | 364 | 2,103,000 |
| 2008/01/31 | 344 | 366 | 339 | 365 | 2,523,000 |
| 2008/01/30 | 356 | 367 | 351 | 354 | 1,407,000 |
| 2008/01/29 | 350 | 355 | 345 | 353 | 2,073,000 |
| 2008/01/28 | 352 | 354 | 343 | 344 | 2,016,000 |
| 2008/01/25 | 343 | 357 | 343 | 357 | 3,301,000 |
| 2008/01/24 | 337 | 342 | 333 | 341 | 3,628,000 |
| 2008/01/23 | 348 | 349 | 327 | 333 | 2,851,000 |
| 2008/01/22 | 339 | 349 | 320 | 323 | 2,556,000 |
| 2008/01/21 | 362 | 365 | 343 | 344 | 1,774,000 |
| 2008/01/18 | 336 | 365 | 332 | 361 | 2,115,000 |
| 2008/01/17 | 330 | 349 | 329 | 347 | 3,316,000 |
| 2008/01/16 | 332 | 333 | 316 | 323 | 5,412,000 |
| 2008/01/15 | 372 | 377 | 349 | 351 | 2,529,000 |
| 2008/01/11 | 381 | 385 | 368 | 372 | 2,669,000 |
| 2008/01/10 | 387 | 391 | 376 | 376 | 2,496,000 |
| 2008/01/09 | 373 | 396 | 373 | 395 | 2,274,000 |
| 2008/01/08 | 400 | 400 | 386 | 388 | 3,171,000 |
| 2008/01/07 | 407 | 414 | 400 | 406 | 1,857,000 |
| 2008/01/04 | 426 | 430 | 415 | 417 | 947,000 |