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 |
---|---|---|---|---|---|
2014/12/30 | 752 | 756 | 746 | 746 | 690,000 |
2014/12/29 | 770 | 772 | 750 | 758 | 1,344,000 |
2014/12/26 | 750 | 773 | 749 | 770 | 1,974,000 |
2014/12/25 | 730 | 748 | 726 | 746 | 1,909,000 |
2014/12/24 | 723 | 738 | 722 | 730 | 2,025,000 |
2014/12/22 | 718 | 719 | 708 | 714 | 769,000 |
2014/12/19 | 709 | 718 | 703 | 717 | 1,772,000 |
2014/12/18 | 687 | 702 | 682 | 699 | 1,507,000 |
2014/12/17 | 653 | 673 | 650 | 670 | 884,000 |
2014/12/16 | 666 | 668 | 657 | 657 | 1,119,000 |
2014/12/15 | 676 | 686 | 675 | 676 | 871,000 |
2014/12/12 | 675 | 699 | 675 | 691 | 1,370,000 |
2014/12/11 | 675 | 680 | 670 | 676 | 1,310,000 |
2014/12/10 | 700 | 700 | 679 | 684 | 1,225,000 |
2014/12/09 | 713 | 722 | 707 | 709 | 1,247,000 |
2014/12/08 | 720 | 722 | 711 | 716 | 938,000 |
2014/12/05 | 702 | 712 | 696 | 711 | 919,000 |
2014/12/04 | 706 | 709 | 700 | 702 | 970,000 |
2014/12/03 | 706 | 711 | 699 | 702 | 841,000 |
2014/12/02 | 699 | 705 | 693 | 705 | 637,000 |
2014/12/01 | 700 | 704 | 698 | 701 | 712,000 |
2014/11/28 | 688 | 701 | 687 | 701 | 938,000 |
2014/11/27 | 699 | 699 | 686 | 687 | 776,000 |
2014/11/26 | 700 | 708 | 695 | 699 | 998,000 |
2014/11/25 | 700 | 714 | 698 | 709 | 2,914,000 |
2014/11/21 | 692 | 694 | 678 | 693 | 1,486,000 |
2014/11/20 | 679 | 688 | 673 | 685 | 1,662,000 |
2014/11/19 | 671 | 678 | 666 | 669 | 1,407,000 |
2014/11/18 | 670 | 672 | 655 | 666 | 2,405,000 |
2014/11/17 | 703 | 704 | 660 | 663 | 3,308,000 |
2014/11/14 | 684 | 700 | 677 | 700 | 2,751,000 |
2014/11/13 | 671 | 676 | 662 | 674 | 1,392,000 |
2014/11/12 | 689 | 689 | 668 | 670 | 1,938,000 |
2014/11/11 | 697 | 697 | 680 | 683 | 1,938,000 |
2014/11/10 | 692 | 702 | 688 | 699 | 832,000 |
2014/11/07 | 700 | 702 | 693 | 699 | 1,144,000 |
2014/11/06 | 711 | 713 | 695 | 696 | 1,612,000 |
2014/11/05 | 696 | 710 | 694 | 703 | 2,415,000 |
2014/11/04 | 719 | 720 | 695 | 704 | 2,455,000 |
2014/10/31 | 664 | 680 | 655 | 679 | 1,793,000 |
2014/10/30 | 658 | 668 | 657 | 658 | 1,356,000 |
2014/10/29 | 646 | 653 | 643 | 653 | 1,248,000 |
2014/10/28 | 657 | 659 | 633 | 634 | 2,124,000 |
2014/10/27 | 666 | 670 | 653 | 659 | 1,037,000 |
2014/10/24 | 669 | 671 | 657 | 660 | 1,220,000 |
2014/10/23 | 653 | 665 | 649 | 658 | 1,488,000 |
2014/10/22 | 646 | 658 | 644 | 657 | 1,482,000 |
2014/10/21 | 652 | 654 | 631 | 632 | 2,053,000 |
2014/10/20 | 637 | 647 | 633 | 645 | 1,657,000 |
2014/10/17 | 626 | 629 | 611 | 612 | 1,449,000 |
2014/10/16 | 625 | 627 | 615 | 618 | 1,832,000 |
2014/10/15 | 642 | 645 | 630 | 638 | 2,095,000 |
2014/10/14 | 633 | 643 | 627 | 635 | 1,908,000 |
2014/10/10 | 660 | 670 | 646 | 650 | 4,017,000 |
2014/10/09 | 701 | 705 | 675 | 677 | 2,333,000 |
2014/10/08 | 706 | 711 | 691 | 695 | 2,123,000 |
2014/10/07 | 729 | 735 | 718 | 722 | 2,482,000 |
2014/10/06 | 766 | 766 | 731 | 733 | 3,969,000 |
2014/10/03 | 760 | 776 | 734 | 742 | 4,357,000 |
2014/10/02 | 774 | 779 | 725 | 735 | 3,153,000 |
2014/10/01 | 804 | 806 | 789 | 793 | 1,039,000 |
2014/09/30 | 810 | 810 | 797 | 802 | 1,187,000 |
2014/09/29 | 810 | 816 | 808 | 813 | 1,105,000 |
2014/09/26 | 795 | 806 | 794 | 800 | 1,330,000 |
2014/09/25 | 785 | 810 | 785 | 808 | 2,104,000 |
2014/09/24 | 769 | 783 | 767 | 779 | 1,703,000 |
2014/09/22 | 770 | 779 | 759 | 776 | 1,482,000 |
2014/09/19 | 755 | 771 | 751 | 771 | 2,200,000 |
2014/09/18 | 745 | 752 | 741 | 751 | 941,000 |
2014/09/17 | 740 | 741 | 736 | 736 | 399,000 |
2014/09/16 | 743 | 745 | 735 | 739 | 761,000 |
2014/09/12 | 747 | 747 | 738 | 739 | 990,000 |
2014/09/11 | 747 | 751 | 742 | 744 | 964,000 |
2014/09/10 | 747 | 749 | 737 | 746 | 793,000 |
2014/09/09 | 742 | 756 | 737 | 754 | 1,783,000 |
2014/09/08 | 735 | 742 | 732 | 739 | 1,538,000 |
2014/09/05 | 719 | 732 | 713 | 731 | 1,531,000 |
2014/09/04 | 720 | 720 | 710 | 714 | 497,000 |
2014/09/03 | 713 | 720 | 710 | 716 | 1,013,000 |
2014/09/02 | 700 | 707 | 691 | 704 | 867,000 |
2014/09/01 | 691 | 699 | 691 | 695 | 701,000 |
2014/08/29 | 693 | 700 | 691 | 692 | 723,000 |
2014/08/28 | 701 | 705 | 696 | 701 | 471,000 |
2014/08/27 | 707 | 708 | 700 | 705 | 363,000 |
2014/08/26 | 708 | 711 | 702 | 702 | 473,000 |
2014/08/25 | 700 | 711 | 698 | 709 | 617,000 |
2014/08/22 | 711 | 712 | 697 | 698 | 635,000 |
2014/08/21 | 714 | 715 | 708 | 714 | 790,000 |
2014/08/20 | 707 | 711 | 704 | 706 | 502,000 |
2014/08/19 | 710 | 715 | 702 | 706 | 804,000 |
2014/08/18 | 695 | 708 | 691 | 705 | 823,000 |
2014/08/15 | 690 | 696 | 688 | 695 | 564,000 |
2014/08/14 | 695 | 698 | 687 | 691 | 733,000 |
2014/08/13 | 685 | 698 | 677 | 695 | 1,038,000 |
2014/08/12 | 691 | 691 | 682 | 685 | 623,000 |
2014/08/11 | 681 | 694 | 680 | 692 | 737,000 |
2014/08/08 | 689 | 693 | 669 | 670 | 1,185,000 |
2014/08/07 | 722 | 723 | 688 | 699 | 1,271,000 |
2014/08/06 | 693 | 693 | 680 | 687 | 1,054,000 |
2014/08/05 | 718 | 718 | 696 | 696 | 1,043,000 |
2014/08/04 | 717 | 721 | 713 | 715 | 618,000 |
2014/08/01 | 721 | 728 | 716 | 722 | 902,000 |
2014/07/31 | 743 | 745 | 729 | 731 | 1,003,000 |
2014/07/30 | 720 | 739 | 720 | 737 | 1,531,000 |
2014/07/29 | 719 | 727 | 712 | 725 | 1,123,000 |
2014/07/28 | 723 | 723 | 714 | 721 | 912,000 |
2014/07/25 | 704 | 722 | 698 | 722 | 3,036,000 |
2014/07/24 | 706 | 706 | 691 | 696 | 1,831,000 |
2014/07/23 | 728 | 728 | 702 | 705 | 2,487,000 |
2014/07/22 | 727 | 730 | 720 | 723 | 1,085,000 |
2014/07/18 | 730 | 732 | 721 | 724 | 1,310,000 |
2014/07/17 | 735 | 747 | 733 | 744 | 2,011,000 |
2014/07/16 | 730 | 734 | 726 | 727 | 691,000 |
2014/07/15 | 738 | 740 | 734 | 739 | 513,000 |
2014/07/14 | 729 | 736 | 723 | 735 | 622,000 |
2014/07/11 | 729 | 733 | 724 | 729 | 721,000 |
2014/07/10 | 748 | 751 | 735 | 738 | 1,630,000 |
2014/07/09 | 740 | 751 | 737 | 746 | 1,375,000 |
2014/07/08 | 729 | 751 | 726 | 745 | 1,818,000 |
2014/07/07 | 752 | 753 | 722 | 726 | 2,894,000 |
2014/07/04 | 760 | 761 | 738 | 744 | 3,580,000 |
2014/07/03 | 744 | 771 | 739 | 759 | 3,268,000 |
2014/07/02 | 745 | 747 | 737 | 743 | 1,621,000 |
2014/07/01 | 713 | 736 | 712 | 734 | 1,193,000 |
2014/06/30 | 715 | 716 | 707 | 713 | 1,125,000 |
2014/06/27 | 719 | 721 | 709 | 712 | 1,076,000 |
2014/06/26 | 723 | 732 | 721 | 724 | 899,000 |
2014/06/25 | 740 | 742 | 722 | 723 | 1,388,000 |
2014/06/24 | 739 | 751 | 735 | 745 | 1,469,000 |
2014/06/23 | 721 | 760 | 721 | 754 | 3,808,000 |
2014/06/20 | 723 | 723 | 713 | 713 | 1,330,000 |
2014/06/19 | 714 | 723 | 713 | 722 | 1,535,000 |
2014/06/18 | 700 | 708 | 696 | 708 | 1,088,000 |
2014/06/17 | 702 | 704 | 691 | 693 | 473,000 |
2014/06/16 | 700 | 713 | 694 | 699 | 1,262,000 |
2014/06/13 | 682 | 697 | 678 | 697 | 1,313,000 |
2014/06/12 | 682 | 686 | 680 | 685 | 537,000 |
2014/06/11 | 675 | 688 | 675 | 687 | 525,000 |
2014/06/10 | 680 | 686 | 678 | 682 | 653,000 |
2014/06/09 | 684 | 688 | 679 | 680 | 466,000 |
2014/06/06 | 679 | 687 | 675 | 684 | 906,000 |
2014/06/05 | 682 | 682 | 672 | 678 | 630,000 |
2014/06/04 | 680 | 683 | 674 | 682 | 761,000 |
2014/06/03 | 673 | 681 | 673 | 674 | 740,000 |
2014/06/02 | 655 | 670 | 652 | 669 | 1,123,000 |
2014/05/30 | 652 | 660 | 644 | 649 | 1,705,000 |
2014/05/29 | 652 | 664 | 649 | 655 | 1,312,000 |
2014/05/28 | 659 | 664 | 651 | 656 | 1,037,000 |
2014/05/27 | 647 | 661 | 642 | 655 | 1,248,000 |
2014/05/26 | 648 | 652 | 640 | 648 | 1,051,000 |
2014/05/23 | 625 | 642 | 624 | 635 | 1,910,000 |
2014/05/22 | 598 | 623 | 596 | 621 | 1,451,000 |
2014/05/21 | 591 | 593 | 579 | 586 | 1,574,000 |
2014/05/20 | 605 | 607 | 597 | 599 | 638,000 |
2014/05/19 | 615 | 616 | 600 | 601 | 590,000 |
2014/05/16 | 617 | 618 | 608 | 615 | 790,000 |
2014/05/15 | 620 | 626 | 615 | 624 | 628,000 |
2014/05/14 | 620 | 628 | 617 | 627 | 598,000 |
2014/05/13 | 625 | 629 | 620 | 622 | 561,000 |
2014/05/12 | 628 | 628 | 613 | 613 | 760,000 |
2014/05/09 | 622 | 628 | 616 | 626 | 973,000 |
2014/05/08 | 615 | 616 | 608 | 612 | 716,000 |
2014/05/07 | 636 | 636 | 616 | 616 | 868,000 |
2014/05/02 | 643 | 646 | 637 | 644 | 629,000 |
2014/05/01 | 632 | 650 | 632 | 650 | 852,000 |
2014/04/30 | 641 | 641 | 630 | 632 | 723,000 |
2014/04/28 | 647 | 647 | 637 | 642 | 669,000 |
2014/04/25 | 653 | 664 | 647 | 656 | 791,000 |
2014/04/24 | 662 | 664 | 654 | 659 | 834,000 |
2014/04/23 | 670 | 671 | 646 | 662 | 2,640,000 |
2014/04/22 | 688 | 692 | 674 | 675 | 730,000 |
2014/04/21 | 689 | 694 | 683 | 686 | 993,000 |
2014/04/18 | 682 | 691 | 677 | 691 | 1,010,000 |
2014/04/17 | 679 | 690 | 673 | 679 | 1,547,000 |
2014/04/16 | 661 | 678 | 661 | 678 | 1,602,000 |
2014/04/15 | 646 | 651 | 640 | 648 | 1,082,000 |
2014/04/14 | 626 | 641 | 616 | 638 | 1,285,000 |
2014/04/11 | 635 | 637 | 629 | 631 | 1,208,000 |
2014/04/10 | 666 | 674 | 652 | 656 | 1,128,000 |
2014/04/09 | 657 | 666 | 650 | 650 | 1,174,000 |
2014/04/08 | 663 | 678 | 657 | 671 | 1,293,000 |
2014/04/07 | 663 | 667 | 657 | 666 | 1,488,000 |
2014/04/04 | 698 | 703 | 661 | 669 | 3,014,000 |
2014/04/03 | 692 | 698 | 682 | 694 | 1,371,000 |
2014/04/02 | 689 | 699 | 685 | 687 | 1,526,000 |
2014/04/01 | 683 | 686 | 675 | 685 | 949,000 |
2014/03/31 | 690 | 692 | 669 | 680 | 2,067,000 |
2014/03/28 | 665 | 670 | 654 | 670 | 1,008,000 |
2014/03/27 | 651 | 667 | 645 | 665 | 1,200,000 |
2014/03/26 | 646 | 657 | 641 | 657 | 1,348,000 |
2014/03/25 | 656 | 658 | 626 | 649 | 2,497,000 |
2014/03/24 | 649 | 670 | 649 | 663 | 2,529,000 |
2014/03/20 | 648 | 649 | 634 | 640 | 1,810,000 |
2014/03/19 | 640 | 647 | 633 | 638 | 1,158,000 |
2014/03/18 | 638 | 642 | 631 | 636 | 1,689,000 |
2014/03/17 | 621 | 634 | 617 | 628 | 1,367,000 |
2014/03/14 | 634 | 637 | 625 | 630 | 2,619,000 |
2014/03/13 | 632 | 642 | 632 | 636 | 749,000 |
2014/03/12 | 634 | 638 | 624 | 635 | 1,201,000 |
2014/03/11 | 643 | 647 | 636 | 643 | 772,000 |
2014/03/10 | 644 | 644 | 635 | 640 | 1,074,000 |
2014/03/07 | 645 | 647 | 638 | 646 | 623,000 |
2014/03/06 | 641 | 644 | 635 | 642 | 822,000 |
2014/03/05 | 645 | 645 | 635 | 640 | 801,000 |
2014/03/04 | 618 | 642 | 616 | 636 | 1,150,000 |
2014/03/03 | 627 | 632 | 618 | 626 | 1,307,000 |
2014/02/28 | 632 | 649 | 628 | 645 | 2,082,000 |
2014/02/27 | 619 | 638 | 614 | 633 | 1,570,000 |
2014/02/26 | 630 | 634 | 618 | 619 | 1,021,000 |
2014/02/25 | 635 | 640 | 629 | 638 | 1,902,000 |
2014/02/24 | 605 | 626 | 597 | 625 | 2,738,000 |
2014/02/21 | 595 | 604 | 586 | 602 | 2,325,000 |
2014/02/20 | 602 | 605 | 576 | 579 | 3,045,000 |
2014/02/19 | 624 | 624 | 604 | 612 | 1,205,000 |
2014/02/18 | 616 | 629 | 602 | 626 | 1,662,000 |
2014/02/17 | 603 | 622 | 594 | 619 | 1,190,000 |
2014/02/14 | 625 | 636 | 601 | 607 | 958,000 |
2014/02/13 | 645 | 645 | 619 | 621 | 889,000 |
2014/02/12 | 646 | 650 | 637 | 642 | 857,000 |
2014/02/10 | 633 | 635 | 621 | 630 | 704,000 |
2014/02/07 | 630 | 630 | 614 | 623 | 933,000 |
2014/02/06 | 608 | 617 | 597 | 609 | 1,534,000 |
2014/02/05 | 622 | 627 | 601 | 612 | 1,789,000 |
2014/02/04 | 614 | 634 | 601 | 602 | 2,400,000 |
2014/02/03 | 649 | 655 | 635 | 637 | 1,536,000 |
2014/01/31 | 675 | 677 | 648 | 658 | 1,435,000 |
2014/01/30 | 681 | 681 | 665 | 669 | 1,357,000 |
2014/01/29 | 700 | 702 | 678 | 698 | 1,776,000 |
2014/01/28 | 670 | 696 | 667 | 681 | 2,254,000 |
2014/01/27 | 660 | 668 | 657 | 660 | 1,890,000 |
2014/01/24 | 670 | 695 | 667 | 686 | 2,333,000 |
2014/01/23 | 717 | 717 | 683 | 686 | 3,056,000 |
2014/01/22 | 709 | 719 | 706 | 717 | 1,561,000 |
2014/01/21 | 727 | 729 | 703 | 708 | 3,089,000 |
2014/01/20 | 715 | 735 | 702 | 732 | 4,604,000 |
2014/01/17 | 675 | 725 | 668 | 715 | 9,985,000 |
2014/01/16 | 645 | 692 | 633 | 656 | 4,632,000 |
2014/01/15 | 625 | 637 | 624 | 637 | 1,643,000 |
2014/01/14 | 601 | 617 | 597 | 612 | 2,271,000 |
2014/01/10 | 631 | 634 | 618 | 630 | 1,663,000 |
2014/01/09 | 630 | 635 | 622 | 633 | 951,000 |
2014/01/08 | 604 | 638 | 603 | 637 | 2,255,000 |
2014/01/07 | 603 | 604 | 588 | 598 | 1,722,000 |
2014/01/06 | 595 | 599 | 587 | 597 | 1,238,000 |