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 |
|---|---|---|---|---|---|
| 2010/12/30 | 276 | 276 | 271 | 273 | 765,000 |
| 2010/12/29 | 274 | 277 | 271 | 276 | 1,334,000 |
| 2010/12/28 | 271 | 274 | 270 | 272 | 1,931,000 |
| 2010/12/27 | 260 | 264 | 260 | 263 | 398,000 |
| 2010/12/24 | 258 | 263 | 258 | 260 | 553,000 |
| 2010/12/22 | 266 | 266 | 260 | 261 | 653,000 |
| 2010/12/21 | 263 | 267 | 263 | 266 | 526,000 |
| 2010/12/20 | 268 | 270 | 262 | 264 | 934,000 |
| 2010/12/17 | 270 | 274 | 268 | 270 | 967,000 |
| 2010/12/16 | 273 | 273 | 269 | 271 | 564,000 |
| 2010/12/15 | 274 | 275 | 268 | 272 | 765,000 |
| 2010/12/14 | 265 | 273 | 265 | 272 | 1,024,000 |
| 2010/12/13 | 264 | 267 | 258 | 267 | 777,000 |
| 2010/12/10 | 271 | 272 | 264 | 264 | 782,000 |
| 2010/12/09 | 268 | 275 | 265 | 271 | 1,081,000 |
| 2010/12/08 | 267 | 271 | 266 | 269 | 980,000 |
| 2010/12/07 | 268 | 269 | 265 | 268 | 733,000 |
| 2010/12/06 | 266 | 269 | 264 | 269 | 616,000 |
| 2010/12/03 | 263 | 268 | 262 | 267 | 1,605,000 |
| 2010/12/02 | 255 | 261 | 255 | 261 | 1,162,000 |
| 2010/12/01 | 251 | 252 | 249 | 251 | 715,000 |
| 2010/11/30 | 259 | 261 | 252 | 254 | 903,000 |
| 2010/11/29 | 257 | 263 | 256 | 261 | 1,161,000 |
| 2010/11/26 | 265 | 267 | 260 | 261 | 644,000 |
| 2010/11/25 | 266 | 268 | 264 | 266 | 781,000 |
| 2010/11/24 | 265 | 268 | 263 | 267 | 507,000 |
| 2010/11/22 | 265 | 269 | 265 | 268 | 589,000 |
| 2010/11/19 | 269 | 269 | 263 | 264 | 758,000 |
| 2010/11/18 | 257 | 265 | 256 | 265 | 689,000 |
| 2010/11/17 | 258 | 260 | 256 | 259 | 420,000 |
| 2010/11/16 | 261 | 261 | 257 | 260 | 476,000 |
| 2010/11/15 | 261 | 261 | 255 | 259 | 767,000 |
| 2010/11/12 | 259 | 264 | 256 | 257 | 828,000 |
| 2010/11/11 | 261 | 263 | 259 | 261 | 719,000 |
| 2010/11/10 | 259 | 262 | 258 | 261 | 1,030,000 |
| 2010/11/09 | 252 | 258 | 250 | 257 | 732,000 |
| 2010/11/08 | 252 | 254 | 249 | 251 | 785,000 |
| 2010/11/05 | 245 | 250 | 245 | 250 | 983,000 |
| 2010/11/04 | 238 | 245 | 238 | 242 | 1,132,000 |
| 2010/11/02 | 238 | 238 | 235 | 237 | 616,000 |
| 2010/11/01 | 240 | 242 | 235 | 240 | 659,000 |
| 2010/10/29 | 239 | 242 | 237 | 241 | 603,000 |
| 2010/10/28 | 247 | 247 | 240 | 241 | 1,082,000 |
| 2010/10/27 | 245 | 248 | 243 | 247 | 1,049,000 |
| 2010/10/26 | 240 | 243 | 238 | 241 | 685,000 |
| 2010/10/25 | 243 | 246 | 242 | 244 | 742,000 |
| 2010/10/22 | 245 | 248 | 243 | 244 | 1,141,000 |
| 2010/10/21 | 245 | 248 | 241 | 247 | 1,451,000 |
| 2010/10/20 | 239 | 243 | 234 | 242 | 2,070,000 |
| 2010/10/19 | 233 | 240 | 233 | 240 | 1,263,000 |
| 2010/10/18 | 231 | 235 | 230 | 232 | 782,000 |
| 2010/10/15 | 230 | 231 | 227 | 230 | 457,000 |
| 2010/10/14 | 228 | 232 | 227 | 231 | 777,000 |
| 2010/10/13 | 226 | 231 | 225 | 227 | 805,000 |
| 2010/10/12 | 233 | 234 | 222 | 226 | 955,000 |
| 2010/10/08 | 234 | 239 | 229 | 231 | 1,514,000 |
| 2010/10/07 | 237 | 245 | 236 | 240 | 1,384,000 |
| 2010/10/06 | 229 | 239 | 226 | 238 | 1,124,000 |
| 2010/10/05 | 220 | 230 | 220 | 228 | 1,102,000 |
| 2010/10/04 | 231 | 231 | 222 | 222 | 419,000 |
| 2010/10/01 | 233 | 235 | 226 | 229 | 339,000 |
| 2010/09/30 | 234 | 237 | 228 | 230 | 325,000 |
| 2010/09/29 | 234 | 238 | 232 | 237 | 352,000 |
| 2010/09/28 | 230 | 236 | 230 | 234 | 473,000 |
| 2010/09/27 | 232 | 232 | 227 | 230 | 327,000 |
| 2010/09/24 | 229 | 235 | 227 | 228 | 580,000 |
| 2010/09/22 | 239 | 239 | 233 | 234 | 438,000 |
| 2010/09/21 | 245 | 245 | 237 | 238 | 951,000 |
| 2010/09/17 | 232 | 239 | 230 | 237 | 1,166,000 |
| 2010/09/16 | 231 | 232 | 226 | 229 | 734,000 |
| 2010/09/15 | 218 | 228 | 216 | 226 | 668,000 |
| 2010/09/14 | 220 | 221 | 218 | 219 | 239,000 |
| 2010/09/13 | 220 | 222 | 218 | 220 | 337,000 |
| 2010/09/10 | 219 | 221 | 218 | 218 | 575,000 |
| 2010/09/09 | 215 | 219 | 215 | 217 | 567,000 |
| 2010/09/08 | 215 | 215 | 211 | 212 | 516,000 |
| 2010/09/07 | 220 | 225 | 217 | 219 | 644,000 |
| 2010/09/06 | 210 | 221 | 210 | 221 | 879,000 |
| 2010/09/03 | 208 | 211 | 207 | 211 | 528,000 |
| 2010/09/02 | 210 | 211 | 205 | 208 | 600,000 |
| 2010/09/01 | 206 | 207 | 202 | 206 | 645,000 |
| 2010/08/31 | 214 | 214 | 205 | 206 | 639,000 |
| 2010/08/30 | 219 | 223 | 216 | 219 | 769,000 |
| 2010/08/27 | 209 | 215 | 207 | 214 | 941,000 |
| 2010/08/26 | 213 | 214 | 209 | 211 | 505,000 |
| 2010/08/25 | 209 | 224 | 207 | 212 | 1,110,000 |
| 2010/08/24 | 213 | 214 | 207 | 214 | 1,177,000 |
| 2010/08/23 | 226 | 226 | 217 | 218 | 628,000 |
| 2010/08/20 | 231 | 231 | 224 | 225 | 494,000 |
| 2010/08/19 | 226 | 231 | 226 | 231 | 548,000 |
| 2010/08/18 | 225 | 226 | 220 | 224 | 774,000 |
| 2010/08/17 | 223 | 224 | 221 | 223 | 270,000 |
| 2010/08/16 | 223 | 226 | 221 | 225 | 471,000 |
| 2010/08/13 | 228 | 230 | 224 | 230 | 499,000 |
| 2010/08/12 | 221 | 229 | 219 | 228 | 868,000 |
| 2010/08/11 | 236 | 236 | 227 | 228 | 874,000 |
| 2010/08/10 | 242 | 242 | 238 | 240 | 491,000 |
| 2010/08/09 | 240 | 242 | 240 | 241 | 495,000 |
| 2010/08/06 | 242 | 246 | 240 | 244 | 631,000 |
| 2010/08/05 | 245 | 248 | 240 | 241 | 878,000 |
| 2010/08/04 | 248 | 250 | 241 | 242 | 1,173,000 |
| 2010/08/03 | 253 | 256 | 252 | 253 | 739,000 |
| 2010/08/02 | 259 | 259 | 248 | 250 | 845,000 |
| 2010/07/30 | 267 | 267 | 253 | 257 | 1,014,000 |
| 2010/07/29 | 265 | 267 | 264 | 266 | 470,000 |
| 2010/07/28 | 266 | 266 | 263 | 265 | 529,000 |
| 2010/07/27 | 267 | 267 | 261 | 262 | 399,000 |
| 2010/07/26 | 265 | 269 | 262 | 266 | 460,000 |
| 2010/07/23 | 263 | 263 | 257 | 260 | 963,000 |
| 2010/07/22 | 262 | 262 | 250 | 255 | 2,008,000 |
| 2010/07/21 | 273 | 273 | 262 | 263 | 1,168,000 |
| 2010/07/20 | 260 | 270 | 259 | 270 | 1,800,000 |
| 2010/07/16 | 275 | 280 | 262 | 263 | 2,130,000 |
| 2010/07/15 | 273 | 279 | 271 | 277 | 1,480,000 |
| 2010/07/14 | 276 | 278 | 273 | 274 | 1,025,000 |
| 2010/07/13 | 276 | 276 | 269 | 270 | 988,000 |
| 2010/07/12 | 273 | 282 | 272 | 275 | 1,837,000 |
| 2010/07/09 | 269 | 274 | 268 | 273 | 1,958,000 |
| 2010/07/08 | 265 | 272 | 264 | 270 | 3,994,000 |
| 2010/07/07 | 247 | 265 | 245 | 257 | 5,769,000 |
| 2010/07/06 | 239 | 246 | 233 | 246 | 896,000 |
| 2010/07/05 | 240 | 243 | 238 | 240 | 421,000 |
| 2010/07/02 | 241 | 244 | 240 | 242 | 489,000 |
| 2010/07/01 | 246 | 249 | 241 | 243 | 685,000 |
| 2010/06/30 | 246 | 251 | 244 | 250 | 645,000 |
| 2010/06/29 | 262 | 266 | 257 | 258 | 600,000 |
| 2010/06/28 | 265 | 265 | 256 | 260 | 648,000 |
| 2010/06/25 | 266 | 266 | 260 | 262 | 834,000 |
| 2010/06/24 | 283 | 285 | 271 | 272 | 2,922,000 |
| 2010/06/23 | 275 | 277 | 272 | 275 | 802,000 |
| 2010/06/22 | 280 | 282 | 277 | 282 | 1,079,000 |
| 2010/06/21 | 272 | 284 | 271 | 283 | 1,893,000 |
| 2010/06/18 | 266 | 272 | 265 | 271 | 721,000 |
| 2010/06/17 | 271 | 272 | 265 | 271 | 649,000 |
| 2010/06/16 | 279 | 279 | 271 | 271 | 861,000 |
| 2010/06/15 | 273 | 274 | 271 | 273 | 607,000 |
| 2010/06/14 | 265 | 276 | 264 | 275 | 1,587,000 |
| 2010/06/11 | 254 | 268 | 252 | 261 | 3,361,000 |
| 2010/06/10 | 241 | 251 | 238 | 251 | 961,000 |
| 2010/06/09 | 243 | 246 | 239 | 241 | 758,000 |
| 2010/06/08 | 238 | 250 | 238 | 246 | 962,000 |
| 2010/06/07 | 245 | 245 | 237 | 241 | 690,000 |
| 2010/06/04 | 252 | 252 | 246 | 251 | 533,000 |
| 2010/06/03 | 243 | 250 | 243 | 250 | 635,000 |
| 2010/06/02 | 238 | 244 | 235 | 238 | 885,000 |
| 2010/06/01 | 248 | 248 | 241 | 244 | 577,000 |
| 2010/05/31 | 244 | 248 | 238 | 247 | 1,066,000 |
| 2010/05/28 | 245 | 247 | 244 | 245 | 726,000 |
| 2010/05/27 | 230 | 241 | 230 | 241 | 812,000 |
| 2010/05/26 | 234 | 238 | 228 | 234 | 1,132,000 |
| 2010/05/25 | 235 | 239 | 228 | 232 | 1,249,000 |
| 2010/05/24 | 231 | 235 | 227 | 231 | 657,000 |
| 2010/05/21 | 232 | 235 | 229 | 232 | 873,000 |
| 2010/05/20 | 232 | 246 | 232 | 239 | 1,258,000 |
| 2010/05/19 | 235 | 240 | 228 | 240 | 1,096,000 |
| 2010/05/18 | 247 | 250 | 241 | 243 | 1,037,000 |
| 2010/05/17 | 249 | 250 | 242 | 245 | 980,000 |
| 2010/05/14 | 255 | 256 | 248 | 251 | 1,737,000 |
| 2010/05/13 | 257 | 263 | 255 | 258 | 989,000 |
| 2010/05/12 | 258 | 263 | 249 | 253 | 1,280,000 |
| 2010/05/11 | 263 | 268 | 260 | 260 | 798,000 |
| 2010/05/10 | 258 | 267 | 257 | 262 | 885,000 |
| 2010/05/07 | 255 | 262 | 246 | 259 | 1,928,000 |
| 2010/05/06 | 280 | 281 | 272 | 272 | 1,160,000 |
| 2010/04/30 | 284 | 287 | 282 | 285 | 764,000 |
| 2010/04/28 | 282 | 285 | 281 | 282 | 854,000 |
| 2010/04/27 | 286 | 290 | 284 | 290 | 1,144,000 |
| 2010/04/26 | 282 | 291 | 281 | 288 | 1,505,000 |
| 2010/04/23 | 280 | 283 | 277 | 278 | 1,021,000 |
| 2010/04/22 | 281 | 281 | 277 | 279 | 927,000 |
| 2010/04/21 | 280 | 283 | 279 | 281 | 1,043,000 |
| 2010/04/20 | 277 | 287 | 276 | 277 | 1,548,000 |
| 2010/04/19 | 275 | 277 | 272 | 276 | 973,000 |
| 2010/04/16 | 289 | 289 | 281 | 282 | 1,058,000 |
| 2010/04/15 | 290 | 291 | 284 | 286 | 951,000 |
| 2010/04/14 | 290 | 293 | 282 | 287 | 1,602,000 |
| 2010/04/13 | 298 | 298 | 285 | 288 | 1,857,000 |
| 2010/04/12 | 302 | 304 | 298 | 298 | 1,162,000 |
| 2010/04/09 | 297 | 302 | 295 | 299 | 1,800,000 |
| 2010/04/08 | 312 | 313 | 296 | 299 | 2,795,000 |
| 2010/04/07 | 306 | 317 | 305 | 314 | 2,430,000 |
| 2010/04/06 | 310 | 310 | 302 | 306 | 1,178,000 |
| 2010/04/05 | 306 | 312 | 306 | 309 | 2,281,000 |
| 2010/04/02 | 304 | 304 | 298 | 303 | 886,000 |
| 2010/04/01 | 306 | 306 | 290 | 300 | 2,223,000 |
| 2010/03/31 | 311 | 311 | 305 | 306 | 986,000 |
| 2010/03/30 | 308 | 310 | 305 | 310 | 1,298,000 |
| 2010/03/29 | 308 | 313 | 305 | 307 | 2,142,000 |
| 2010/03/26 | 302 | 309 | 298 | 307 | 3,412,000 |
| 2010/03/25 | 292 | 305 | 290 | 301 | 8,323,000 |
| 2010/03/24 | 290 | 290 | 281 | 285 | 862,000 |
| 2010/03/23 | 288 | 288 | 281 | 284 | 1,141,000 |
| 2010/03/19 | 286 | 288 | 285 | 286 | 1,045,000 |
| 2010/03/18 | 290 | 290 | 281 | 283 | 1,894,000 |
| 2010/03/17 | 287 | 292 | 283 | 290 | 4,150,000 |
| 2010/03/16 | 270 | 287 | 270 | 283 | 7,277,000 |
| 2010/03/15 | 262 | 267 | 260 | 267 | 1,650,000 |
| 2010/03/12 | 262 | 262 | 258 | 261 | 979,000 |
| 2010/03/11 | 260 | 264 | 256 | 260 | 1,920,000 |
| 2010/03/10 | 256 | 260 | 252 | 259 | 1,233,000 |
| 2010/03/09 | 255 | 256 | 253 | 255 | 636,000 |
| 2010/03/08 | 256 | 257 | 254 | 256 | 701,000 |
| 2010/03/05 | 252 | 253 | 250 | 251 | 801,000 |
| 2010/03/04 | 250 | 253 | 250 | 250 | 635,000 |
| 2010/03/03 | 252 | 255 | 248 | 251 | 1,892,000 |
| 2010/03/02 | 250 | 254 | 250 | 252 | 755,000 |
| 2010/03/01 | 252 | 253 | 248 | 249 | 769,000 |
| 2010/02/26 | 256 | 256 | 248 | 251 | 718,000 |
| 2010/02/25 | 255 | 257 | 248 | 253 | 1,398,000 |
| 2010/02/24 | 263 | 263 | 255 | 256 | 1,990,000 |
| 2010/02/23 | 270 | 280 | 260 | 265 | 6,787,000 |
| 2010/02/22 | 268 | 272 | 263 | 265 | 1,662,000 |
| 2010/02/19 | 267 | 273 | 261 | 263 | 2,317,000 |
| 2010/02/18 | 259 | 267 | 258 | 266 | 2,122,000 |
| 2010/02/17 | 253 | 260 | 252 | 258 | 1,739,000 |
| 2010/02/16 | 251 | 252 | 250 | 250 | 761,000 |
| 2010/02/15 | 249 | 252 | 248 | 250 | 858,000 |
| 2010/02/12 | 247 | 248 | 244 | 247 | 1,026,000 |
| 2010/02/10 | 254 | 255 | 244 | 246 | 1,714,000 |
| 2010/02/09 | 252 | 260 | 246 | 250 | 2,004,000 |
| 2010/02/08 | 261 | 264 | 249 | 252 | 2,794,000 |
| 2010/02/05 | 272 | 275 | 268 | 268 | 2,409,000 |
| 2010/02/04 | 271 | 281 | 267 | 280 | 3,849,000 |
| 2010/02/03 | 263 | 272 | 262 | 270 | 1,458,000 |
| 2010/02/02 | 261 | 266 | 259 | 264 | 1,535,000 |
| 2010/02/01 | 258 | 261 | 248 | 256 | 1,855,000 |
| 2010/01/29 | 258 | 258 | 253 | 255 | 1,027,000 |
| 2010/01/28 | 257 | 264 | 255 | 260 | 953,000 |
| 2010/01/27 | 257 | 264 | 252 | 254 | 1,990,000 |
| 2010/01/26 | 267 | 270 | 255 | 255 | 2,188,000 |
| 2010/01/25 | 270 | 275 | 256 | 271 | 4,341,000 |
| 2010/01/22 | 259 | 277 | 258 | 275 | 4,518,000 |
| 2010/01/21 | 247 | 269 | 245 | 266 | 3,565,000 |
| 2010/01/20 | 253 | 254 | 243 | 248 | 2,028,000 |
| 2010/01/19 | 245 | 252 | 243 | 251 | 3,491,000 |
| 2010/01/18 | 222 | 243 | 222 | 239 | 1,947,000 |
| 2010/01/15 | 230 | 232 | 225 | 230 | 1,118,000 |
| 2010/01/14 | 220 | 233 | 220 | 232 | 1,276,000 |
| 2010/01/13 | 220 | 224 | 218 | 218 | 371,000 |
| 2010/01/12 | 215 | 225 | 215 | 225 | 579,000 |
| 2010/01/08 | 213 | 219 | 213 | 219 | 670,000 |
| 2010/01/07 | 212 | 214 | 210 | 213 | 459,000 |
| 2010/01/06 | 208 | 213 | 206 | 212 | 478,000 |
| 2010/01/05 | 205 | 212 | 204 | 207 | 784,000 |
| 2010/01/04 | 200 | 204 | 200 | 204 | 309,000 |