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 |
---|---|---|---|---|---|
2015/12/30 | 561 | 570 | 557 | 558 | 587,000 |
2015/12/29 | 545 | 556 | 539 | 554 | 585,000 |
2015/12/28 | 538 | 553 | 538 | 546 | 772,000 |
2015/12/25 | 540 | 543 | 531 | 535 | 792,000 |
2015/12/24 | 539 | 553 | 539 | 540 | 1,049,000 |
2015/12/22 | 542 | 546 | 537 | 538 | 592,000 |
2015/12/21 | 539 | 543 | 532 | 541 | 692,000 |
2015/12/18 | 562 | 566 | 546 | 546 | 796,000 |
2015/12/17 | 565 | 572 | 559 | 562 | 1,019,000 |
2015/12/16 | 553 | 562 | 550 | 555 | 932,000 |
2015/12/15 | 555 | 557 | 546 | 547 | 737,000 |
2015/12/14 | 551 | 556 | 545 | 554 | 538,000 |
2015/12/11 | 559 | 569 | 559 | 565 | 862,000 |
2015/12/10 | 561 | 568 | 558 | 561 | 754,000 |
2015/12/09 | 562 | 570 | 558 | 566 | 660,000 |
2015/12/08 | 580 | 582 | 565 | 567 | 796,000 |
2015/12/07 | 584 | 588 | 581 | 583 | 730,000 |
2015/12/04 | 576 | 581 | 575 | 577 | 494,000 |
2015/12/03 | 584 | 588 | 582 | 586 | 682,000 |
2015/12/02 | 591 | 592 | 582 | 586 | 719,000 |
2015/12/01 | 582 | 591 | 579 | 591 | 767,000 |
2015/11/30 | 580 | 583 | 576 | 578 | 890,000 |
2015/11/27 | 576 | 580 | 574 | 575 | 745,000 |
2015/11/26 | 579 | 586 | 570 | 580 | 1,386,000 |
2015/11/25 | 585 | 595 | 583 | 590 | 3,083,000 |
2015/11/24 | 571 | 586 | 568 | 583 | 3,697,000 |
2015/11/20 | 597 | 600 | 591 | 600 | 1,134,000 |
2015/11/19 | 599 | 601 | 592 | 596 | 933,000 |
2015/11/18 | 592 | 594 | 583 | 587 | 856,000 |
2015/11/17 | 581 | 590 | 580 | 588 | 787,000 |
2015/11/16 | 567 | 578 | 566 | 576 | 661,000 |
2015/11/13 | 575 | 580 | 570 | 579 | 705,000 |
2015/11/12 | 573 | 585 | 569 | 583 | 992,000 |
2015/11/11 | 571 | 578 | 565 | 575 | 1,365,000 |
2015/11/10 | 563 | 571 | 558 | 569 | 727,000 |
2015/11/09 | 556 | 566 | 555 | 566 | 1,082,000 |
2015/11/06 | 557 | 559 | 552 | 552 | 696,000 |
2015/11/05 | 550 | 558 | 548 | 557 | 839,000 |
2015/11/04 | 547 | 553 | 544 | 546 | 607,000 |
2015/11/02 | 542 | 548 | 536 | 540 | 965,000 |
2015/10/30 | 545 | 549 | 536 | 546 | 662,000 |
2015/10/29 | 544 | 548 | 538 | 545 | 790,000 |
2015/10/28 | 536 | 538 | 530 | 534 | 1,002,000 |
2015/10/27 | 552 | 556 | 533 | 534 | 1,422,000 |
2015/10/26 | 543 | 552 | 540 | 546 | 1,339,000 |
2015/10/23 | 539 | 545 | 531 | 531 | 1,383,000 |
2015/10/22 | 524 | 534 | 521 | 524 | 796,000 |
2015/10/21 | 511 | 526 | 506 | 523 | 1,457,000 |
2015/10/20 | 508 | 509 | 500 | 509 | 1,104,000 |
2015/10/19 | 534 | 541 | 503 | 508 | 2,695,000 |
2015/10/16 | 534 | 546 | 534 | 538 | 1,295,000 |
2015/10/15 | 531 | 541 | 527 | 535 | 992,000 |
2015/10/14 | 546 | 548 | 535 | 538 | 1,529,000 |
2015/10/13 | 550 | 556 | 544 | 547 | 1,421,000 |
2015/10/09 | 539 | 556 | 539 | 551 | 1,112,000 |
2015/10/08 | 534 | 548 | 533 | 535 | 1,247,000 |
2015/10/07 | 511 | 534 | 511 | 533 | 1,476,000 |
2015/10/06 | 503 | 523 | 503 | 509 | 2,013,000 |
2015/10/05 | 484 | 495 | 483 | 492 | 1,353,000 |
2015/10/02 | 500 | 502 | 477 | 481 | 4,007,000 |
2015/10/01 | 505 | 512 | 495 | 510 | 740,000 |
2015/09/30 | 489 | 501 | 489 | 494 | 1,135,000 |
2015/09/29 | 499 | 499 | 484 | 484 | 1,073,000 |
2015/09/28 | 510 | 518 | 501 | 511 | 1,366,000 |
2015/09/25 | 487 | 504 | 482 | 504 | 1,416,000 |
2015/09/24 | 504 | 506 | 481 | 481 | 1,286,000 |
2015/09/18 | 525 | 528 | 509 | 512 | 1,118,000 |
2015/09/17 | 525 | 538 | 522 | 532 | 1,087,000 |
2015/09/16 | 522 | 525 | 513 | 516 | 1,133,000 |
2015/09/15 | 521 | 529 | 513 | 514 | 985,000 |
2015/09/14 | 532 | 537 | 515 | 517 | 1,113,000 |
2015/09/11 | 527 | 538 | 527 | 531 | 1,012,000 |
2015/09/10 | 536 | 542 | 526 | 541 | 998,000 |
2015/09/09 | 535 | 550 | 535 | 550 | 732,000 |
2015/09/08 | 522 | 539 | 522 | 525 | 655,000 |
2015/09/07 | 519 | 532 | 509 | 527 | 684,000 |
2015/09/04 | 540 | 540 | 514 | 526 | 933,000 |
2015/09/03 | 539 | 546 | 530 | 532 | 855,000 |
2015/09/02 | 536 | 543 | 530 | 535 | 831,000 |
2015/09/01 | 553 | 558 | 546 | 546 | 1,014,000 |
2015/08/31 | 570 | 570 | 557 | 560 | 758,000 |
2015/08/28 | 569 | 580 | 563 | 575 | 1,137,000 |
2015/08/27 | 566 | 569 | 549 | 550 | 982,000 |
2015/08/26 | 540 | 560 | 529 | 556 | 1,121,000 |
2015/08/25 | 530 | 574 | 519 | 541 | 1,950,000 |
2015/08/24 | 573 | 579 | 553 | 554 | 1,565,000 |
2015/08/21 | 599 | 601 | 589 | 590 | 1,237,000 |
2015/08/20 | 623 | 623 | 610 | 611 | 741,000 |
2015/08/19 | 632 | 634 | 620 | 621 | 1,167,000 |
2015/08/18 | 626 | 640 | 622 | 635 | 842,000 |
2015/08/17 | 624 | 629 | 620 | 628 | 516,000 |
2015/08/14 | 627 | 627 | 619 | 624 | 626,000 |
2015/08/13 | 620 | 632 | 617 | 631 | 807,000 |
2015/08/12 | 635 | 635 | 621 | 623 | 820,000 |
2015/08/11 | 635 | 642 | 632 | 640 | 981,000 |
2015/08/10 | 632 | 634 | 616 | 627 | 1,098,000 |
2015/08/07 | 629 | 632 | 622 | 630 | 1,132,000 |
2015/08/06 | 619 | 634 | 616 | 631 | 1,242,000 |
2015/08/05 | 604 | 618 | 598 | 613 | 1,086,000 |
2015/08/04 | 609 | 609 | 595 | 609 | 1,038,000 |
2015/08/03 | 614 | 614 | 608 | 609 | 1,209,000 |
2015/07/31 | 614 | 621 | 610 | 619 | 1,196,000 |
2015/07/30 | 615 | 623 | 610 | 614 | 1,369,000 |
2015/07/29 | 629 | 631 | 597 | 609 | 3,078,000 |
2015/07/28 | 631 | 637 | 626 | 632 | 1,542,000 |
2015/07/27 | 639 | 640 | 634 | 636 | 1,013,000 |
2015/07/24 | 646 | 646 | 636 | 638 | 1,150,000 |
2015/07/23 | 660 | 661 | 640 | 643 | 1,771,000 |
2015/07/22 | 660 | 661 | 653 | 657 | 757,000 |
2015/07/21 | 674 | 674 | 658 | 666 | 1,284,000 |
2015/07/17 | 674 | 676 | 669 | 671 | 572,000 |
2015/07/16 | 678 | 678 | 664 | 672 | 836,000 |
2015/07/15 | 680 | 686 | 671 | 676 | 979,000 |
2015/07/14 | 673 | 685 | 669 | 678 | 1,319,000 |
2015/07/13 | 670 | 676 | 660 | 663 | 886,000 |
2015/07/10 | 673 | 676 | 660 | 664 | 1,127,000 |
2015/07/09 | 666 | 672 | 642 | 670 | 3,266,000 |
2015/07/08 | 709 | 710 | 683 | 689 | 3,252,000 |
2015/07/07 | 717 | 724 | 699 | 705 | 1,802,000 |
2015/07/06 | 710 | 711 | 702 | 706 | 1,441,000 |
2015/07/03 | 720 | 720 | 711 | 715 | 775,000 |
2015/07/02 | 729 | 732 | 718 | 721 | 1,040,000 |
2015/07/01 | 721 | 729 | 717 | 725 | 933,000 |
2015/06/30 | 714 | 725 | 710 | 722 | 1,073,000 |
2015/06/29 | 712 | 728 | 711 | 719 | 1,334,000 |
2015/06/26 | 740 | 742 | 735 | 739 | 673,000 |
2015/06/25 | 752 | 752 | 742 | 744 | 1,107,000 |
2015/06/24 | 739 | 753 | 737 | 751 | 1,852,000 |
2015/06/23 | 732 | 744 | 729 | 737 | 1,754,000 |
2015/06/22 | 726 | 730 | 719 | 730 | 934,000 |
2015/06/19 | 717 | 728 | 713 | 728 | 1,146,000 |
2015/06/18 | 720 | 720 | 713 | 716 | 748,000 |
2015/06/17 | 726 | 732 | 717 | 724 | 1,449,000 |
2015/06/16 | 727 | 728 | 719 | 720 | 764,000 |
2015/06/15 | 713 | 725 | 713 | 725 | 486,000 |
2015/06/12 | 720 | 723 | 715 | 720 | 1,151,000 |
2015/06/11 | 720 | 724 | 719 | 723 | 643,000 |
2015/06/10 | 717 | 725 | 714 | 716 | 700,000 |
2015/06/09 | 725 | 730 | 715 | 717 | 1,007,000 |
2015/06/08 | 733 | 736 | 721 | 730 | 1,274,000 |
2015/06/05 | 708 | 735 | 708 | 728 | 2,709,000 |
2015/06/04 | 704 | 709 | 702 | 708 | 786,000 |
2015/06/03 | 703 | 709 | 699 | 700 | 652,000 |
2015/06/02 | 707 | 709 | 702 | 706 | 674,000 |
2015/06/01 | 700 | 706 | 697 | 705 | 660,000 |
2015/05/29 | 701 | 708 | 696 | 707 | 781,000 |
2015/05/28 | 703 | 709 | 700 | 702 | 682,000 |
2015/05/27 | 700 | 703 | 698 | 701 | 680,000 |
2015/05/26 | 705 | 708 | 700 | 705 | 611,000 |
2015/05/25 | 703 | 705 | 701 | 703 | 502,000 |
2015/05/22 | 695 | 705 | 694 | 703 | 738,000 |
2015/05/21 | 700 | 701 | 695 | 695 | 706,000 |
2015/05/20 | 703 | 704 | 694 | 700 | 827,000 |
2015/05/19 | 694 | 698 | 690 | 695 | 950,000 |
2015/05/18 | 697 | 699 | 693 | 695 | 535,000 |
2015/05/15 | 703 | 704 | 693 | 696 | 546,000 |
2015/05/14 | 696 | 703 | 695 | 697 | 564,000 |
2015/05/13 | 687 | 700 | 685 | 700 | 554,000 |
2015/05/12 | 687 | 693 | 683 | 691 | 430,000 |
2015/05/11 | 696 | 698 | 685 | 687 | 603,000 |
2015/05/08 | 692 | 693 | 682 | 684 | 807,000 |
2015/05/07 | 689 | 698 | 687 | 692 | 900,000 |
2015/05/01 | 700 | 702 | 687 | 692 | 1,159,000 |
2015/04/30 | 714 | 720 | 700 | 704 | 1,246,000 |
2015/04/28 | 705 | 722 | 703 | 721 | 2,068,000 |
2015/04/27 | 693 | 700 | 690 | 698 | 1,163,000 |
2015/04/24 | 701 | 702 | 690 | 693 | 1,195,000 |
2015/04/23 | 703 | 706 | 701 | 704 | 657,000 |
2015/04/22 | 705 | 710 | 701 | 704 | 821,000 |
2015/04/21 | 705 | 707 | 700 | 702 | 599,000 |
2015/04/20 | 701 | 704 | 698 | 700 | 1,134,000 |
2015/04/17 | 719 | 723 | 703 | 708 | 1,573,000 |
2015/04/16 | 700 | 717 | 700 | 716 | 2,129,000 |
2015/04/15 | 702 | 703 | 696 | 699 | 631,000 |
2015/04/14 | 691 | 704 | 691 | 702 | 855,000 |
2015/04/13 | 705 | 705 | 689 | 693 | 1,102,000 |
2015/04/10 | 698 | 706 | 698 | 702 | 1,356,000 |
2015/04/09 | 706 | 706 | 693 | 698 | 1,022,000 |
2015/04/08 | 700 | 708 | 695 | 707 | 1,774,000 |
2015/04/07 | 703 | 710 | 697 | 700 | 1,544,000 |
2015/04/06 | 691 | 707 | 688 | 697 | 2,475,000 |
2015/04/03 | 675 | 698 | 675 | 696 | 6,808,000 |
2015/04/02 | 636 | 657 | 636 | 657 | 1,399,000 |
2015/04/01 | 648 | 652 | 633 | 636 | 3,112,000 |
2015/03/31 | 663 | 669 | 656 | 658 | 1,715,000 |
2015/03/30 | 651 | 656 | 645 | 654 | 982,000 |
2015/03/27 | 645 | 666 | 645 | 651 | 1,510,000 |
2015/03/26 | 651 | 652 | 643 | 646 | 1,825,000 |
2015/03/25 | 666 | 670 | 654 | 656 | 1,529,000 |
2015/03/24 | 681 | 681 | 664 | 666 | 1,640,000 |
2015/03/23 | 687 | 687 | 676 | 682 | 1,039,000 |
2015/03/20 | 685 | 689 | 673 | 680 | 1,820,000 |
2015/03/19 | 680 | 681 | 667 | 680 | 1,321,000 |
2015/03/18 | 666 | 681 | 665 | 680 | 1,562,000 |
2015/03/17 | 660 | 666 | 658 | 664 | 996,000 |
2015/03/16 | 658 | 659 | 651 | 655 | 1,087,000 |
2015/03/13 | 656 | 665 | 653 | 658 | 1,684,000 |
2015/03/12 | 653 | 659 | 653 | 658 | 721,000 |
2015/03/11 | 640 | 653 | 640 | 650 | 779,000 |
2015/03/10 | 650 | 653 | 645 | 647 | 1,141,000 |
2015/03/09 | 652 | 653 | 638 | 642 | 2,062,000 |
2015/03/06 | 664 | 667 | 657 | 662 | 896,000 |
2015/03/05 | 665 | 673 | 663 | 664 | 506,000 |
2015/03/04 | 656 | 672 | 653 | 670 | 1,152,000 |
2015/03/03 | 681 | 681 | 662 | 664 | 1,079,000 |
2015/03/02 | 679 | 684 | 676 | 679 | 750,000 |
2015/02/27 | 677 | 682 | 672 | 680 | 1,405,000 |
2015/02/26 | 676 | 680 | 672 | 674 | 982,000 |
2015/02/25 | 682 | 683 | 676 | 678 | 720,000 |
2015/02/24 | 673 | 682 | 670 | 680 | 1,242,000 |
2015/02/23 | 680 | 683 | 670 | 674 | 1,585,000 |
2015/02/20 | 663 | 675 | 660 | 672 | 1,743,000 |
2015/02/19 | 652 | 660 | 651 | 659 | 1,193,000 |
2015/02/18 | 650 | 655 | 649 | 652 | 962,000 |
2015/02/17 | 638 | 648 | 637 | 645 | 1,083,000 |
2015/02/16 | 636 | 644 | 634 | 643 | 1,060,000 |
2015/02/13 | 633 | 635 | 629 | 633 | 1,105,000 |
2015/02/12 | 642 | 642 | 631 | 632 | 1,524,000 |
2015/02/10 | 642 | 646 | 631 | 635 | 1,237,000 |
2015/02/09 | 643 | 646 | 639 | 646 | 761,000 |
2015/02/06 | 634 | 640 | 634 | 635 | 890,000 |
2015/02/05 | 634 | 637 | 628 | 631 | 995,000 |
2015/02/04 | 636 | 647 | 636 | 639 | 1,478,000 |
2015/02/03 | 635 | 642 | 626 | 627 | 1,795,000 |
2015/02/02 | 634 | 636 | 628 | 631 | 1,192,000 |
2015/01/30 | 643 | 647 | 631 | 638 | 1,580,000 |
2015/01/29 | 650 | 653 | 632 | 636 | 2,269,000 |
2015/01/28 | 650 | 660 | 648 | 656 | 2,024,000 |
2015/01/27 | 659 | 663 | 645 | 655 | 2,447,000 |
2015/01/26 | 651 | 654 | 647 | 653 | 2,015,000 |
2015/01/23 | 654 | 664 | 653 | 658 | 2,828,000 |
2015/01/22 | 635 | 654 | 633 | 651 | 2,564,000 |
2015/01/21 | 642 | 644 | 625 | 627 | 2,336,000 |
2015/01/20 | 637 | 648 | 633 | 642 | 2,332,000 |
2015/01/19 | 638 | 642 | 624 | 629 | 2,496,000 |
2015/01/16 | 657 | 657 | 624 | 638 | 4,419,000 |
2015/01/15 | 713 | 733 | 638 | 650 | 6,144,000 |
2015/01/14 | 705 | 720 | 702 | 704 | 1,560,000 |
2015/01/13 | 713 | 713 | 696 | 708 | 1,269,000 |
2015/01/09 | 740 | 741 | 719 | 723 | 1,236,000 |
2015/01/08 | 735 | 738 | 729 | 732 | 1,312,000 |
2015/01/07 | 716 | 729 | 715 | 722 | 1,091,000 |
2015/01/06 | 734 | 738 | 721 | 723 | 1,024,000 |
2015/01/05 | 748 | 763 | 746 | 752 | 922,000 |