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 |
|---|---|---|---|---|---|
| 2013/12/30 | 596 | 599 | 589 | 593 | 811,000 |
| 2013/12/27 | 585 | 593 | 576 | 592 | 1,168,000 |
| 2013/12/26 | 580 | 585 | 576 | 583 | 949,000 |
| 2013/12/25 | 570 | 577 | 570 | 577 | 974,000 |
| 2013/12/24 | 579 | 584 | 573 | 574 | 1,645,000 |
| 2013/12/20 | 572 | 575 | 559 | 575 | 1,240,000 |
| 2013/12/19 | 570 | 575 | 563 | 571 | 1,831,000 |
| 2013/12/18 | 550 | 570 | 550 | 569 | 2,463,000 |
| 2013/12/17 | 550 | 552 | 546 | 550 | 1,209,000 |
| 2013/12/16 | 552 | 557 | 544 | 548 | 1,954,000 |
| 2013/12/13 | 535 | 558 | 531 | 551 | 3,667,000 |
| 2013/12/12 | 520 | 539 | 519 | 538 | 3,030,000 |
| 2013/12/11 | 510 | 512 | 506 | 507 | 584,000 |
| 2013/12/10 | 519 | 519 | 511 | 516 | 443,000 |
| 2013/12/09 | 520 | 524 | 516 | 520 | 439,000 |
| 2013/12/06 | 505 | 515 | 505 | 510 | 900,000 |
| 2013/12/05 | 517 | 519 | 502 | 505 | 576,000 |
| 2013/12/04 | 518 | 523 | 511 | 517 | 734,000 |
| 2013/12/03 | 526 | 530 | 521 | 527 | 630,000 |
| 2013/12/02 | 522 | 527 | 501 | 522 | 742,000 |
| 2013/11/29 | 523 | 525 | 510 | 522 | 887,000 |
| 2013/11/28 | 529 | 531 | 523 | 527 | 377,000 |
| 2013/11/27 | 530 | 531 | 524 | 524 | 823,000 |
| 2013/11/26 | 537 | 544 | 537 | 542 | 1,085,000 |
| 2013/11/25 | 533 | 543 | 529 | 543 | 1,378,000 |
| 2013/11/22 | 530 | 531 | 524 | 528 | 836,000 |
| 2013/11/21 | 520 | 530 | 515 | 527 | 1,004,000 |
| 2013/11/20 | 522 | 524 | 516 | 518 | 457,000 |
| 2013/11/19 | 520 | 523 | 513 | 519 | 603,000 |
| 2013/11/18 | 530 | 530 | 502 | 521 | 833,000 |
| 2013/11/15 | 521 | 530 | 520 | 526 | 1,011,000 |
| 2013/11/14 | 499 | 520 | 497 | 516 | 1,523,000 |
| 2013/11/13 | 489 | 500 | 488 | 495 | 837,000 |
| 2013/11/12 | 482 | 490 | 480 | 488 | 575,000 |
| 2013/11/11 | 492 | 492 | 478 | 481 | 447,000 |
| 2013/11/08 | 472 | 488 | 471 | 481 | 676,000 |
| 2013/11/07 | 480 | 485 | 476 | 478 | 717,000 |
| 2013/11/06 | 470 | 482 | 468 | 479 | 580,000 |
| 2013/11/05 | 476 | 478 | 468 | 472 | 688,000 |
| 2013/11/01 | 480 | 482 | 469 | 473 | 560,000 |
| 2013/10/31 | 488 | 492 | 479 | 480 | 405,000 |
| 2013/10/30 | 494 | 494 | 487 | 490 | 630,000 |
| 2013/10/29 | 491 | 494 | 483 | 484 | 809,000 |
| 2013/10/28 | 494 | 500 | 493 | 500 | 574,000 |
| 2013/10/25 | 505 | 507 | 488 | 489 | 842,000 |
| 2013/10/24 | 496 | 503 | 488 | 501 | 1,008,000 |
| 2013/10/23 | 517 | 520 | 501 | 501 | 680,000 |
| 2013/10/22 | 521 | 521 | 512 | 515 | 695,000 |
| 2013/10/21 | 510 | 522 | 510 | 521 | 1,642,000 |
| 2013/10/18 | 492 | 507 | 492 | 506 | 1,329,000 |
| 2013/10/17 | 479 | 493 | 479 | 490 | 1,070,000 |
| 2013/10/16 | 470 | 477 | 467 | 473 | 822,000 |
| 2013/10/15 | 477 | 481 | 467 | 468 | 1,117,000 |
| 2013/10/11 | 471 | 475 | 464 | 475 | 1,240,000 |
| 2013/10/10 | 473 | 474 | 460 | 463 | 886,000 |
| 2013/10/09 | 453 | 469 | 452 | 468 | 942,000 |
| 2013/10/08 | 452 | 460 | 447 | 459 | 1,453,000 |
| 2013/10/07 | 475 | 477 | 449 | 451 | 3,130,000 |
| 2013/10/04 | 510 | 524 | 506 | 511 | 680,000 |
| 2013/10/03 | 522 | 524 | 511 | 516 | 919,000 |
| 2013/10/02 | 539 | 544 | 522 | 524 | 892,000 |
| 2013/10/01 | 546 | 548 | 539 | 542 | 816,000 |
| 2013/09/30 | 542 | 556 | 540 | 547 | 755,000 |
| 2013/09/27 | 550 | 556 | 549 | 555 | 621,000 |
| 2013/09/26 | 537 | 550 | 532 | 550 | 645,000 |
| 2013/09/25 | 544 | 548 | 536 | 540 | 513,000 |
| 2013/09/24 | 539 | 547 | 534 | 546 | 654,000 |
| 2013/09/20 | 545 | 548 | 538 | 547 | 826,000 |
| 2013/09/19 | 537 | 543 | 532 | 543 | 930,000 |
| 2013/09/18 | 535 | 538 | 531 | 531 | 517,000 |
| 2013/09/17 | 525 | 536 | 525 | 529 | 770,000 |
| 2013/09/13 | 521 | 528 | 512 | 523 | 1,130,000 |
| 2013/09/12 | 523 | 530 | 515 | 529 | 740,000 |
| 2013/09/11 | 523 | 528 | 520 | 522 | 891,000 |
| 2013/09/10 | 510 | 521 | 509 | 520 | 943,000 |
| 2013/09/09 | 510 | 514 | 507 | 510 | 879,000 |
| 2013/09/06 | 507 | 509 | 497 | 505 | 921,000 |
| 2013/09/05 | 508 | 510 | 505 | 507 | 756,000 |
| 2013/09/04 | 498 | 508 | 497 | 508 | 930,000 |
| 2013/09/03 | 500 | 507 | 498 | 503 | 1,231,000 |
| 2013/09/02 | 491 | 497 | 490 | 494 | 901,000 |
| 2013/08/30 | 485 | 498 | 484 | 488 | 1,813,000 |
| 2013/08/29 | 481 | 484 | 479 | 484 | 656,000 |
| 2013/08/28 | 467 | 484 | 465 | 481 | 1,486,000 |
| 2013/08/27 | 477 | 485 | 474 | 479 | 892,000 |
| 2013/08/26 | 482 | 484 | 475 | 478 | 468,000 |
| 2013/08/23 | 475 | 488 | 474 | 477 | 1,773,000 |
| 2013/08/22 | 460 | 466 | 455 | 464 | 610,000 |
| 2013/08/21 | 454 | 463 | 452 | 462 | 1,175,000 |
| 2013/08/20 | 455 | 462 | 450 | 455 | 985,000 |
| 2013/08/19 | 457 | 461 | 451 | 457 | 499,000 |
| 2013/08/16 | 455 | 465 | 450 | 456 | 925,000 |
| 2013/08/15 | 451 | 467 | 450 | 460 | 1,620,000 |
| 2013/08/14 | 440 | 462 | 437 | 459 | 1,768,000 |
| 2013/08/13 | 423 | 434 | 423 | 433 | 413,000 |
| 2013/08/12 | 416 | 427 | 415 | 420 | 308,000 |
| 2013/08/09 | 419 | 431 | 419 | 422 | 790,000 |
| 2013/08/08 | 427 | 433 | 413 | 415 | 931,000 |
| 2013/08/07 | 440 | 440 | 428 | 428 | 779,000 |
| 2013/08/06 | 440 | 448 | 436 | 448 | 449,000 |
| 2013/08/05 | 446 | 449 | 436 | 440 | 955,000 |
| 2013/08/02 | 448 | 452 | 443 | 452 | 700,000 |
| 2013/08/01 | 429 | 440 | 425 | 440 | 633,000 |
| 2013/07/31 | 435 | 440 | 431 | 431 | 769,000 |
| 2013/07/30 | 431 | 443 | 430 | 441 | 789,000 |
| 2013/07/29 | 446 | 450 | 430 | 431 | 1,298,000 |
| 2013/07/26 | 461 | 463 | 452 | 454 | 1,025,000 |
| 2013/07/25 | 474 | 474 | 462 | 463 | 861,000 |
| 2013/07/24 | 479 | 481 | 469 | 473 | 953,000 |
| 2013/07/23 | 480 | 481 | 473 | 478 | 920,000 |
| 2013/07/22 | 489 | 492 | 472 | 480 | 1,267,000 |
| 2013/07/19 | 474 | 486 | 468 | 481 | 2,700,000 |
| 2013/07/18 | 472 | 474 | 465 | 468 | 569,000 |
| 2013/07/17 | 463 | 470 | 460 | 469 | 682,000 |
| 2013/07/16 | 462 | 467 | 461 | 463 | 419,000 |
| 2013/07/12 | 463 | 466 | 460 | 463 | 564,000 |
| 2013/07/11 | 457 | 467 | 456 | 463 | 856,000 |
| 2013/07/10 | 457 | 468 | 454 | 461 | 1,079,000 |
| 2013/07/09 | 456 | 460 | 451 | 457 | 1,145,000 |
| 2013/07/08 | 459 | 467 | 443 | 444 | 1,412,000 |
| 2013/07/05 | 448 | 457 | 441 | 456 | 1,869,000 |
| 2013/07/04 | 463 | 463 | 437 | 440 | 3,187,000 |
| 2013/07/03 | 486 | 489 | 451 | 455 | 2,498,000 |
| 2013/07/02 | 477 | 487 | 466 | 487 | 2,090,000 |
| 2013/07/01 | 449 | 463 | 447 | 462 | 1,381,000 |
| 2013/06/28 | 437 | 459 | 437 | 447 | 2,381,000 |
| 2013/06/27 | 406 | 432 | 400 | 429 | 1,669,000 |
| 2013/06/26 | 411 | 413 | 400 | 401 | 943,000 |
| 2013/06/25 | 422 | 422 | 396 | 401 | 1,749,000 |
| 2013/06/24 | 427 | 434 | 423 | 425 | 525,000 |
| 2013/06/21 | 413 | 427 | 401 | 426 | 1,596,000 |
| 2013/06/20 | 428 | 432 | 418 | 429 | 890,000 |
| 2013/06/19 | 436 | 442 | 431 | 435 | 879,000 |
| 2013/06/18 | 432 | 434 | 421 | 424 | 676,000 |
| 2013/06/17 | 405 | 429 | 405 | 428 | 822,000 |
| 2013/06/14 | 415 | 417 | 404 | 405 | 1,019,000 |
| 2013/06/13 | 406 | 408 | 394 | 399 | 975,000 |
| 2013/06/12 | 403 | 420 | 402 | 415 | 1,133,000 |
| 2013/06/11 | 427 | 436 | 413 | 419 | 836,000 |
| 2013/06/10 | 433 | 433 | 418 | 431 | 766,000 |
| 2013/06/07 | 399 | 406 | 388 | 397 | 1,235,000 |
| 2013/06/06 | 410 | 421 | 404 | 404 | 1,268,000 |
| 2013/06/05 | 445 | 448 | 418 | 420 | 1,378,000 |
| 2013/06/04 | 430 | 448 | 420 | 445 | 1,336,000 |
| 2013/06/03 | 440 | 447 | 432 | 436 | 1,751,000 |
| 2013/05/31 | 473 | 477 | 454 | 456 | 1,394,000 |
| 2013/05/30 | 471 | 484 | 465 | 468 | 1,085,000 |
| 2013/05/29 | 500 | 500 | 483 | 487 | 1,361,000 |
| 2013/05/28 | 462 | 492 | 460 | 487 | 1,730,000 |
| 2013/05/27 | 486 | 486 | 463 | 469 | 2,232,000 |
| 2013/05/24 | 499 | 522 | 491 | 508 | 2,365,000 |
| 2013/05/23 | 522 | 529 | 495 | 498 | 2,810,000 |
| 2013/05/22 | 523 | 529 | 512 | 523 | 1,763,000 |
| 2013/05/21 | 515 | 529 | 508 | 515 | 1,467,000 |
| 2013/05/20 | 510 | 525 | 505 | 523 | 1,204,000 |
| 2013/05/17 | 500 | 510 | 491 | 501 | 1,912,000 |
| 2013/05/16 | 522 | 526 | 499 | 510 | 2,364,000 |
| 2013/05/15 | 509 | 532 | 508 | 522 | 2,684,000 |
| 2013/05/14 | 503 | 508 | 497 | 500 | 1,726,000 |
| 2013/05/13 | 495 | 503 | 492 | 500 | 2,208,000 |
| 2013/05/10 | 480 | 495 | 479 | 487 | 2,348,000 |
| 2013/05/09 | 473 | 480 | 466 | 468 | 1,714,000 |
| 2013/05/08 | 461 | 474 | 460 | 464 | 2,103,000 |
| 2013/05/07 | 450 | 460 | 449 | 457 | 1,868,000 |
| 2013/05/02 | 434 | 444 | 431 | 440 | 1,738,000 |
| 2013/05/01 | 434 | 435 | 426 | 434 | 1,136,000 |
| 2013/04/30 | 436 | 437 | 425 | 434 | 1,327,000 |
| 2013/04/26 | 432 | 437 | 422 | 433 | 1,523,000 |
| 2013/04/25 | 437 | 439 | 432 | 434 | 960,000 |
| 2013/04/24 | 431 | 438 | 425 | 437 | 1,336,000 |
| 2013/04/23 | 430 | 432 | 418 | 424 | 769,000 |
| 2013/04/22 | 422 | 434 | 422 | 429 | 1,689,000 |
| 2013/04/19 | 407 | 418 | 402 | 414 | 2,285,000 |
| 2013/04/18 | 414 | 420 | 403 | 407 | 1,930,000 |
| 2013/04/17 | 424 | 425 | 414 | 415 | 1,438,000 |
| 2013/04/16 | 424 | 428 | 415 | 419 | 1,835,000 |
| 2013/04/15 | 440 | 444 | 427 | 432 | 1,650,000 |
| 2013/04/12 | 431 | 447 | 426 | 445 | 1,584,000 |
| 2013/04/11 | 430 | 435 | 422 | 431 | 1,115,000 |
| 2013/04/10 | 424 | 432 | 422 | 424 | 1,324,000 |
| 2013/04/09 | 439 | 443 | 426 | 428 | 2,226,000 |
| 2013/04/08 | 434 | 442 | 430 | 438 | 2,310,000 |
| 2013/04/05 | 403 | 427 | 398 | 413 | 3,652,000 |
| 2013/04/04 | 383 | 393 | 369 | 392 | 1,954,000 |
| 2013/04/03 | 391 | 395 | 382 | 391 | 1,537,000 |
| 2013/04/02 | 395 | 395 | 380 | 387 | 2,765,000 |
| 2013/04/01 | 405 | 419 | 403 | 407 | 3,192,000 |
| 2013/03/29 | 406 | 407 | 399 | 399 | 974,000 |
| 2013/03/28 | 408 | 413 | 401 | 403 | 1,227,000 |
| 2013/03/27 | 395 | 410 | 395 | 409 | 2,163,000 |
| 2013/03/26 | 397 | 400 | 387 | 389 | 1,294,000 |
| 2013/03/25 | 395 | 404 | 395 | 400 | 1,509,000 |
| 2013/03/22 | 396 | 400 | 389 | 390 | 1,575,000 |
| 2013/03/21 | 396 | 402 | 389 | 392 | 2,592,000 |
| 2013/03/19 | 386 | 388 | 383 | 388 | 1,627,000 |
| 2013/03/18 | 375 | 393 | 371 | 382 | 5,019,000 |
| 2013/03/15 | 358 | 372 | 358 | 369 | 2,489,000 |
| 2013/03/14 | 348 | 351 | 342 | 350 | 929,000 |
| 2013/03/13 | 355 | 355 | 347 | 348 | 1,157,000 |
| 2013/03/12 | 359 | 363 | 355 | 355 | 1,267,000 |
| 2013/03/11 | 366 | 366 | 357 | 359 | 1,854,000 |
| 2013/03/08 | 357 | 366 | 355 | 363 | 2,161,000 |
| 2013/03/07 | 362 | 364 | 353 | 355 | 1,373,000 |
| 2013/03/06 | 362 | 363 | 358 | 362 | 653,000 |
| 2013/03/05 | 364 | 365 | 354 | 357 | 1,239,000 |
| 2013/03/04 | 368 | 368 | 361 | 363 | 915,000 |
| 2013/03/01 | 364 | 366 | 360 | 363 | 1,373,000 |
| 2013/02/28 | 370 | 373 | 366 | 370 | 1,611,000 |
| 2013/02/27 | 366 | 367 | 355 | 359 | 1,054,000 |
| 2013/02/26 | 367 | 371 | 363 | 365 | 1,235,000 |
| 2013/02/25 | 379 | 380 | 371 | 375 | 1,257,000 |
| 2013/02/22 | 370 | 370 | 356 | 369 | 1,244,000 |
| 2013/02/21 | 367 | 372 | 365 | 369 | 909,000 |
| 2013/02/20 | 374 | 376 | 370 | 372 | 1,847,000 |
| 2013/02/19 | 379 | 379 | 366 | 369 | 2,416,000 |
| 2013/02/18 | 378 | 383 | 376 | 382 | 2,445,000 |
| 2013/02/15 | 369 | 371 | 351 | 370 | 2,752,000 |
| 2013/02/14 | 366 | 381 | 361 | 376 | 1,834,000 |
| 2013/02/13 | 365 | 369 | 353 | 364 | 1,731,000 |
| 2013/02/12 | 383 | 386 | 367 | 369 | 1,999,000 |
| 2013/02/08 | 388 | 388 | 374 | 377 | 2,127,000 |
| 2013/02/07 | 381 | 390 | 380 | 390 | 2,022,000 |
| 2013/02/06 | 375 | 383 | 371 | 380 | 2,013,000 |
| 2013/02/05 | 372 | 375 | 365 | 366 | 2,487,000 |
| 2013/02/04 | 383 | 389 | 378 | 383 | 2,033,000 |
| 2013/02/01 | 370 | 379 | 366 | 375 | 2,228,000 |
| 2013/01/31 | 372 | 377 | 362 | 371 | 3,445,000 |
| 2013/01/30 | 354 | 371 | 350 | 367 | 3,750,000 |
| 2013/01/29 | 341 | 352 | 340 | 349 | 1,732,000 |
| 2013/01/28 | 350 | 357 | 343 | 343 | 3,952,000 |
| 2013/01/25 | 328 | 346 | 328 | 345 | 4,780,000 |
| 2013/01/24 | 312 | 327 | 311 | 321 | 1,478,000 |
| 2013/01/23 | 325 | 325 | 314 | 316 | 1,977,000 |
| 2013/01/22 | 331 | 333 | 322 | 329 | 1,836,000 |
| 2013/01/21 | 328 | 332 | 321 | 326 | 1,693,000 |
| 2013/01/18 | 317 | 328 | 313 | 327 | 2,649,000 |
| 2013/01/17 | 317 | 318 | 298 | 304 | 4,044,000 |
| 2013/01/16 | 332 | 332 | 313 | 318 | 2,935,000 |
| 2013/01/15 | 342 | 345 | 333 | 335 | 2,526,000 |
| 2013/01/11 | 352 | 352 | 334 | 339 | 3,130,000 |
| 2013/01/10 | 351 | 351 | 347 | 348 | 1,346,000 |
| 2013/01/09 | 330 | 344 | 327 | 343 | 2,193,000 |
| 2013/01/08 | 349 | 351 | 333 | 337 | 2,619,000 |
| 2013/01/07 | 373 | 374 | 354 | 357 | 1,530,000 |
| 2013/01/04 | 369 | 369 | 363 | 367 | 1,176,000 |