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 |
|---|---|---|---|---|---|
| 2009/12/30 | 202 | 204 | 199 | 201 | 315,000 |
| 2009/12/29 | 203 | 203 | 201 | 202 | 265,000 |
| 2009/12/28 | 203 | 204 | 202 | 202 | 287,000 |
| 2009/12/25 | 205 | 205 | 202 | 204 | 196,000 |
| 2009/12/24 | 204 | 205 | 202 | 203 | 242,000 |
| 2009/12/22 | 203 | 204 | 201 | 203 | 436,000 |
| 2009/12/21 | 201 | 201 | 198 | 198 | 482,000 |
| 2009/12/18 | 199 | 203 | 199 | 203 | 496,000 |
| 2009/12/17 | 204 | 205 | 202 | 204 | 274,000 |
| 2009/12/16 | 205 | 206 | 204 | 206 | 359,000 |
| 2009/12/15 | 204 | 204 | 200 | 203 | 253,000 |
| 2009/12/14 | 198 | 204 | 197 | 204 | 372,000 |
| 2009/12/11 | 198 | 204 | 194 | 203 | 579,000 |
| 2009/12/10 | 198 | 200 | 195 | 195 | 375,000 |
| 2009/12/09 | 200 | 201 | 198 | 198 | 268,000 |
| 2009/12/08 | 200 | 204 | 198 | 202 | 416,000 |
| 2009/12/07 | 200 | 206 | 197 | 205 | 766,000 |
| 2009/12/04 | 189 | 196 | 188 | 196 | 358,000 |
| 2009/12/03 | 182 | 194 | 182 | 194 | 463,000 |
| 2009/12/02 | 180 | 182 | 176 | 181 | 334,000 |
| 2009/12/01 | 170 | 181 | 170 | 181 | 406,000 |
| 2009/11/30 | 170 | 174 | 169 | 172 | 515,000 |
| 2009/11/27 | 174 | 175 | 166 | 166 | 711,000 |
| 2009/11/26 | 178 | 182 | 177 | 179 | 320,000 |
| 2009/11/25 | 179 | 180 | 177 | 180 | 225,000 |
| 2009/11/24 | 187 | 187 | 180 | 181 | 399,000 |
| 2009/11/20 | 184 | 184 | 178 | 182 | 644,000 |
| 2009/11/19 | 180 | 183 | 177 | 183 | 367,000 |
| 2009/11/18 | 187 | 189 | 180 | 183 | 627,000 |
| 2009/11/17 | 191 | 191 | 184 | 186 | 441,000 |
| 2009/11/16 | 196 | 196 | 189 | 191 | 446,000 |
| 2009/11/13 | 194 | 197 | 194 | 196 | 207,000 |
| 2009/11/12 | 198 | 199 | 195 | 196 | 301,000 |
| 2009/11/11 | 200 | 201 | 196 | 197 | 452,000 |
| 2009/11/10 | 195 | 201 | 194 | 201 | 465,000 |
| 2009/11/09 | 192 | 196 | 191 | 195 | 204,000 |
| 2009/11/06 | 197 | 198 | 195 | 196 | 316,000 |
| 2009/11/05 | 196 | 198 | 190 | 192 | 330,000 |
| 2009/11/04 | 197 | 197 | 193 | 196 | 296,000 |
| 2009/11/02 | 199 | 199 | 195 | 197 | 373,000 |
| 2009/10/30 | 201 | 205 | 201 | 204 | 549,000 |
| 2009/10/29 | 195 | 201 | 192 | 197 | 1,168,000 |
| 2009/10/28 | 206 | 207 | 201 | 201 | 437,000 |
| 2009/10/27 | 202 | 206 | 201 | 205 | 426,000 |
| 2009/10/26 | 207 | 208 | 203 | 205 | 353,000 |
| 2009/10/23 | 206 | 208 | 204 | 206 | 375,000 |
| 2009/10/22 | 205 | 206 | 201 | 203 | 197,000 |
| 2009/10/21 | 208 | 208 | 205 | 206 | 296,000 |
| 2009/10/20 | 207 | 210 | 206 | 207 | 477,000 |
| 2009/10/19 | 201 | 204 | 200 | 204 | 492,000 |
| 2009/10/16 | 199 | 202 | 197 | 199 | 380,000 |
| 2009/10/15 | 197 | 200 | 196 | 197 | 312,000 |
| 2009/10/14 | 194 | 196 | 190 | 193 | 510,000 |
| 2009/10/13 | 197 | 202 | 195 | 197 | 360,000 |
| 2009/10/09 | 194 | 198 | 194 | 196 | 241,000 |
| 2009/10/08 | 192 | 199 | 187 | 194 | 851,000 |
| 2009/10/07 | 179 | 189 | 177 | 189 | 590,000 |
| 2009/10/06 | 180 | 183 | 178 | 179 | 500,000 |
| 2009/10/05 | 182 | 183 | 176 | 180 | 752,000 |
| 2009/10/02 | 191 | 191 | 185 | 187 | 641,000 |
| 2009/10/01 | 198 | 199 | 193 | 195 | 234,000 |
| 2009/09/30 | 199 | 203 | 195 | 203 | 356,000 |
| 2009/09/29 | 202 | 203 | 197 | 201 | 435,000 |
| 2009/09/28 | 206 | 206 | 201 | 201 | 422,000 |
| 2009/09/25 | 213 | 213 | 210 | 211 | 622,000 |
| 2009/09/24 | 208 | 215 | 207 | 211 | 991,000 |
| 2009/09/18 | 201 | 203 | 199 | 203 | 601,000 |
| 2009/09/17 | 206 | 207 | 202 | 203 | 257,000 |
| 2009/09/16 | 205 | 206 | 201 | 201 | 337,000 |
| 2009/09/15 | 207 | 209 | 201 | 203 | 414,000 |
| 2009/09/14 | 210 | 212 | 204 | 206 | 615,000 |
| 2009/09/11 | 215 | 218 | 211 | 215 | 793,000 |
| 2009/09/10 | 209 | 218 | 209 | 216 | 740,000 |
| 2009/09/09 | 207 | 214 | 205 | 209 | 750,000 |
| 2009/09/08 | 209 | 209 | 206 | 208 | 385,000 |
| 2009/09/07 | 204 | 208 | 204 | 208 | 498,000 |
| 2009/09/04 | 207 | 210 | 202 | 203 | 698,000 |
| 2009/09/03 | 209 | 209 | 205 | 206 | 375,000 |
| 2009/09/02 | 210 | 212 | 209 | 211 | 593,000 |
| 2009/09/01 | 212 | 216 | 212 | 215 | 656,000 |
| 2009/08/31 | 223 | 229 | 214 | 215 | 987,000 |
| 2009/08/28 | 221 | 224 | 220 | 223 | 932,000 |
| 2009/08/27 | 217 | 222 | 216 | 219 | 638,000 |
| 2009/08/26 | 215 | 221 | 214 | 219 | 1,081,000 |
| 2009/08/25 | 214 | 218 | 212 | 215 | 990,000 |
| 2009/08/24 | 213 | 215 | 213 | 215 | 893,000 |
| 2009/08/21 | 214 | 214 | 204 | 208 | 1,024,000 |
| 2009/08/20 | 214 | 214 | 209 | 213 | 781,000 |
| 2009/08/19 | 212 | 215 | 211 | 213 | 874,000 |
| 2009/08/18 | 205 | 212 | 203 | 210 | 717,000 |
| 2009/08/17 | 214 | 214 | 209 | 210 | 567,000 |
| 2009/08/14 | 209 | 217 | 208 | 216 | 1,367,000 |
| 2009/08/13 | 208 | 211 | 205 | 210 | 950,000 |
| 2009/08/12 | 207 | 208 | 203 | 204 | 406,000 |
| 2009/08/11 | 209 | 212 | 206 | 211 | 1,243,000 |
| 2009/08/10 | 203 | 212 | 198 | 212 | 2,004,000 |
| 2009/08/07 | 200 | 202 | 194 | 201 | 641,000 |
| 2009/08/06 | 190 | 200 | 190 | 198 | 793,000 |
| 2009/08/05 | 196 | 198 | 193 | 193 | 318,000 |
| 2009/08/04 | 198 | 199 | 196 | 199 | 524,000 |
| 2009/08/03 | 190 | 196 | 190 | 195 | 637,000 |
| 2009/07/31 | 194 | 195 | 190 | 195 | 894,000 |
| 2009/07/30 | 190 | 191 | 183 | 191 | 861,000 |
| 2009/07/29 | 189 | 193 | 188 | 190 | 761,000 |
| 2009/07/28 | 197 | 198 | 189 | 194 | 4,144,000 |
| 2009/07/27 | 190 | 191 | 186 | 187 | 672,000 |
| 2009/07/24 | 188 | 188 | 183 | 185 | 606,000 |
| 2009/07/23 | 182 | 184 | 180 | 182 | 532,000 |
| 2009/07/22 | 178 | 182 | 176 | 182 | 891,000 |
| 2009/07/21 | 176 | 177 | 170 | 175 | 1,426,000 |
| 2009/07/17 | 175 | 175 | 170 | 172 | 749,000 |
| 2009/07/16 | 173 | 174 | 170 | 171 | 733,000 |
| 2009/07/15 | 169 | 173 | 164 | 165 | 1,178,000 |
| 2009/07/14 | 162 | 167 | 160 | 166 | 940,000 |
| 2009/07/13 | 165 | 168 | 156 | 159 | 2,836,000 |
| 2009/07/10 | 178 | 179 | 174 | 175 | 502,000 |
| 2009/07/09 | 178 | 179 | 176 | 178 | 681,000 |
| 2009/07/08 | 183 | 185 | 181 | 182 | 752,000 |
| 2009/07/07 | 188 | 188 | 182 | 184 | 648,000 |
| 2009/07/06 | 188 | 189 | 183 | 184 | 1,064,000 |
| 2009/07/03 | 194 | 198 | 189 | 191 | 1,936,000 |
| 2009/07/02 | 202 | 202 | 197 | 199 | 397,000 |
| 2009/07/01 | 196 | 201 | 196 | 198 | 341,000 |
| 2009/06/30 | 201 | 202 | 197 | 198 | 492,000 |
| 2009/06/29 | 202 | 202 | 197 | 200 | 509,000 |
| 2009/06/26 | 207 | 207 | 201 | 203 | 539,000 |
| 2009/06/25 | 195 | 203 | 195 | 203 | 1,158,000 |
| 2009/06/24 | 194 | 195 | 187 | 192 | 1,740,000 |
| 2009/06/23 | 199 | 204 | 194 | 198 | 1,989,000 |
| 2009/06/22 | 200 | 209 | 200 | 207 | 1,811,000 |
| 2009/06/19 | 197 | 201 | 194 | 200 | 1,211,000 |
| 2009/06/18 | 201 | 201 | 191 | 195 | 846,000 |
| 2009/06/17 | 198 | 203 | 197 | 201 | 701,000 |
| 2009/06/16 | 210 | 210 | 195 | 195 | 1,504,000 |
| 2009/06/15 | 216 | 216 | 210 | 212 | 849,000 |
| 2009/06/12 | 209 | 218 | 207 | 214 | 1,933,000 |
| 2009/06/11 | 209 | 210 | 205 | 207 | 576,000 |
| 2009/06/10 | 204 | 211 | 203 | 209 | 1,795,000 |
| 2009/06/09 | 198 | 211 | 198 | 205 | 3,147,000 |
| 2009/06/08 | 195 | 201 | 194 | 198 | 1,839,000 |
| 2009/06/05 | 192 | 193 | 191 | 193 | 337,000 |
| 2009/06/04 | 191 | 194 | 190 | 190 | 388,000 |
| 2009/06/03 | 191 | 194 | 191 | 194 | 482,000 |
| 2009/06/02 | 195 | 195 | 191 | 191 | 556,000 |
| 2009/06/01 | 187 | 191 | 186 | 189 | 480,000 |
| 2009/05/29 | 185 | 186 | 183 | 184 | 437,000 |
| 2009/05/28 | 176 | 183 | 176 | 182 | 560,000 |
| 2009/05/27 | 180 | 181 | 177 | 178 | 389,000 |
| 2009/05/26 | 178 | 180 | 174 | 178 | 748,000 |
| 2009/05/25 | 181 | 183 | 175 | 178 | 781,000 |
| 2009/05/22 | 183 | 184 | 180 | 181 | 533,000 |
| 2009/05/21 | 189 | 189 | 183 | 185 | 531,000 |
| 2009/05/20 | 190 | 190 | 186 | 190 | 669,000 |
| 2009/05/19 | 188 | 188 | 185 | 187 | 595,000 |
| 2009/05/18 | 188 | 188 | 183 | 183 | 612,000 |
| 2009/05/15 | 183 | 189 | 183 | 189 | 653,000 |
| 2009/05/14 | 185 | 185 | 180 | 182 | 612,000 |
| 2009/05/13 | 189 | 192 | 186 | 187 | 473,000 |
| 2009/05/12 | 192 | 193 | 187 | 187 | 813,000 |
| 2009/05/11 | 195 | 197 | 192 | 194 | 850,000 |
| 2009/05/08 | 191 | 198 | 190 | 193 | 1,308,000 |
| 2009/05/07 | 196 | 196 | 187 | 192 | 738,000 |
| 2009/05/01 | 175 | 183 | 175 | 182 | 719,000 |
| 2009/04/30 | 176 | 180 | 175 | 178 | 646,000 |
| 2009/04/28 | 183 | 184 | 173 | 173 | 849,000 |
| 2009/04/27 | 187 | 189 | 183 | 186 | 606,000 |
| 2009/04/24 | 183 | 184 | 181 | 181 | 513,000 |
| 2009/04/23 | 181 | 185 | 180 | 184 | 610,000 |
| 2009/04/22 | 188 | 189 | 182 | 184 | 758,000 |
| 2009/04/21 | 191 | 191 | 186 | 188 | 932,000 |
| 2009/04/20 | 194 | 196 | 190 | 196 | 655,000 |
| 2009/04/17 | 198 | 198 | 189 | 195 | 834,000 |
| 2009/04/16 | 195 | 199 | 191 | 193 | 697,000 |
| 2009/04/15 | 199 | 200 | 189 | 189 | 1,104,000 |
| 2009/04/14 | 209 | 210 | 200 | 202 | 958,000 |
| 2009/04/13 | 201 | 209 | 198 | 206 | 990,000 |
| 2009/04/10 | 200 | 203 | 196 | 200 | 1,807,000 |
| 2009/04/09 | 181 | 192 | 180 | 191 | 1,199,000 |
| 2009/04/08 | 178 | 181 | 175 | 177 | 682,000 |
| 2009/04/07 | 184 | 184 | 180 | 181 | 791,000 |
| 2009/04/06 | 176 | 189 | 176 | 186 | 2,179,000 |
| 2009/04/03 | 172 | 175 | 170 | 175 | 1,643,000 |
| 2009/04/02 | 157 | 172 | 157 | 167 | 1,516,000 |
| 2009/04/01 | 158 | 159 | 155 | 159 | 473,000 |
| 2009/03/31 | 152 | 163 | 150 | 151 | 593,000 |
| 2009/03/30 | 170 | 173 | 157 | 157 | 723,000 |
| 2009/03/27 | 170 | 174 | 169 | 171 | 636,000 |
| 2009/03/26 | 167 | 168 | 164 | 168 | 382,000 |
| 2009/03/25 | 165 | 166 | 159 | 163 | 625,000 |
| 2009/03/24 | 174 | 174 | 163 | 167 | 1,336,000 |
| 2009/03/23 | 159 | 159 | 150 | 156 | 1,468,000 |
| 2009/03/19 | 150 | 150 | 145 | 149 | 510,000 |
| 2009/03/18 | 151 | 153 | 148 | 148 | 513,000 |
| 2009/03/17 | 152 | 152 | 149 | 151 | 888,000 |
| 2009/03/16 | 147 | 152 | 147 | 152 | 727,000 |
| 2009/03/13 | 136 | 145 | 136 | 144 | 849,000 |
| 2009/03/12 | 140 | 142 | 138 | 140 | 190,000 |
| 2009/03/11 | 140 | 143 | 139 | 141 | 633,000 |
| 2009/03/10 | 133 | 137 | 133 | 137 | 568,000 |
| 2009/03/09 | 138 | 140 | 132 | 137 | 513,000 |
| 2009/03/06 | 137 | 141 | 135 | 137 | 646,000 |
| 2009/03/05 | 135 | 145 | 135 | 141 | 1,120,000 |
| 2009/03/04 | 131 | 135 | 130 | 133 | 738,000 |
| 2009/03/03 | 121 | 134 | 120 | 132 | 842,000 |
| 2009/03/02 | 126 | 128 | 125 | 126 | 897,000 |
| 2009/02/27 | 133 | 133 | 130 | 133 | 782,000 |
| 2009/02/26 | 136 | 138 | 133 | 135 | 781,000 |
| 2009/02/25 | 137 | 138 | 131 | 135 | 752,000 |
| 2009/02/24 | 142 | 142 | 131 | 133 | 749,000 |
| 2009/02/23 | 139 | 139 | 134 | 137 | 494,000 |
| 2009/02/20 | 143 | 143 | 136 | 136 | 542,000 |
| 2009/02/19 | 138 | 140 | 138 | 139 | 310,000 |
| 2009/02/18 | 137 | 139 | 136 | 139 | 320,000 |
| 2009/02/17 | 142 | 142 | 136 | 136 | 306,000 |
| 2009/02/16 | 138 | 141 | 136 | 141 | 415,000 |
| 2009/02/13 | 136 | 138 | 133 | 134 | 479,000 |
| 2009/02/12 | 141 | 142 | 136 | 137 | 596,000 |
| 2009/02/10 | 146 | 147 | 140 | 140 | 348,000 |
| 2009/02/09 | 147 | 148 | 145 | 146 | 197,000 |
| 2009/02/06 | 149 | 151 | 143 | 143 | 488,000 |
| 2009/02/05 | 145 | 149 | 143 | 147 | 523,000 |
| 2009/02/04 | 144 | 147 | 143 | 147 | 514,000 |
| 2009/02/03 | 146 | 147 | 142 | 143 | 511,000 |
| 2009/02/02 | 147 | 148 | 144 | 145 | 707,000 |
| 2009/01/30 | 151 | 152 | 148 | 151 | 512,000 |
| 2009/01/29 | 153 | 156 | 150 | 155 | 952,000 |
| 2009/01/28 | 147 | 153 | 140 | 152 | 1,171,000 |
| 2009/01/27 | 147 | 149 | 144 | 146 | 1,232,000 |
| 2009/01/26 | 151 | 151 | 146 | 147 | 495,000 |
| 2009/01/23 | 150 | 150 | 148 | 148 | 439,000 |
| 2009/01/22 | 155 | 155 | 146 | 154 | 1,595,000 |
| 2009/01/21 | 163 | 167 | 148 | 151 | 2,232,000 |
| 2009/01/20 | 172 | 172 | 163 | 167 | 800,000 |
| 2009/01/19 | 171 | 172 | 169 | 172 | 372,000 |
| 2009/01/16 | 164 | 168 | 162 | 167 | 635,000 |
| 2009/01/15 | 160 | 161 | 157 | 159 | 873,000 |
| 2009/01/14 | 162 | 163 | 159 | 162 | 723,000 |
| 2009/01/13 | 164 | 164 | 156 | 157 | 1,727,000 |
| 2009/01/09 | 185 | 185 | 171 | 171 | 1,109,000 |
| 2009/01/08 | 183 | 189 | 180 | 183 | 744,000 |
| 2009/01/07 | 183 | 191 | 181 | 191 | 1,816,000 |
| 2009/01/06 | 178 | 182 | 175 | 181 | 1,107,000 |
| 2009/01/05 | 176 | 179 | 174 | 179 | 485,000 |