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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,805 | 3,935 | 3,775 | 3,825 | 161,600 |
| 2018/12/27 | 3,890 | 3,910 | 3,795 | 3,825 | 157,200 |
| 2018/12/26 | 3,625 | 3,665 | 3,580 | 3,655 | 176,900 |
| 2018/12/25 | 3,595 | 3,650 | 3,545 | 3,555 | 170,400 |
| 2018/12/21 | 3,820 | 3,865 | 3,760 | 3,805 | 205,700 |
| 2018/12/20 | 4,010 | 4,040 | 3,870 | 3,890 | 176,100 |
| 2018/12/19 | 4,100 | 4,135 | 4,055 | 4,080 | 139,300 |
| 2018/12/18 | 4,005 | 4,170 | 3,995 | 4,120 | 171,000 |
| 2018/12/17 | 4,265 | 4,320 | 4,115 | 4,115 | 194,600 |
| 2018/12/14 | 4,370 | 4,395 | 4,240 | 4,255 | 120,700 |
| 2018/12/13 | 4,395 | 4,460 | 4,305 | 4,390 | 151,600 |
| 2018/12/12 | 4,300 | 4,395 | 4,290 | 4,340 | 106,500 |
| 2018/12/11 | 4,380 | 4,380 | 4,235 | 4,250 | 128,100 |
| 2018/12/10 | 4,385 | 4,435 | 4,350 | 4,380 | 104,500 |
| 2018/12/07 | 4,515 | 4,535 | 4,405 | 4,455 | 116,400 |
| 2018/12/06 | 4,590 | 4,595 | 4,475 | 4,510 | 107,100 |
| 2018/12/05 | 4,655 | 4,700 | 4,580 | 4,635 | 118,400 |
| 2018/12/04 | 4,940 | 4,970 | 4,770 | 4,775 | 101,600 |
| 2018/12/03 | 4,910 | 4,965 | 4,885 | 4,925 | 110,300 |
| 2018/11/30 | 4,815 | 4,880 | 4,815 | 4,850 | 116,500 |
| 2018/11/29 | 4,805 | 4,855 | 4,795 | 4,815 | 143,000 |
| 2018/11/28 | 4,700 | 4,735 | 4,655 | 4,735 | 135,400 |
| 2018/11/27 | 4,695 | 4,765 | 4,655 | 4,760 | 227,800 |
| 2018/11/26 | 4,570 | 4,660 | 4,525 | 4,650 | 90,900 |
| 2018/11/22 | 4,655 | 4,660 | 4,530 | 4,560 | 101,700 |
| 2018/11/21 | 4,565 | 4,645 | 4,515 | 4,630 | 96,500 |
| 2018/11/20 | 4,590 | 4,640 | 4,540 | 4,635 | 85,400 |
| 2018/11/19 | 4,545 | 4,650 | 4,480 | 4,630 | 100,800 |
| 2018/11/16 | 4,690 | 4,700 | 4,540 | 4,545 | 101,100 |
| 2018/11/15 | 4,640 | 4,725 | 4,585 | 4,640 | 100,100 |
| 2018/11/14 | 4,640 | 4,740 | 4,605 | 4,710 | 126,000 |
| 2018/11/13 | 4,590 | 4,630 | 4,475 | 4,615 | 174,500 |
| 2018/11/12 | 4,700 | 4,770 | 4,635 | 4,750 | 111,200 |
| 2018/11/09 | 4,750 | 4,810 | 4,725 | 4,730 | 74,000 |
| 2018/11/08 | 4,890 | 4,915 | 4,760 | 4,765 | 76,300 |
| 2018/11/07 | 4,730 | 4,875 | 4,730 | 4,745 | 132,500 |
| 2018/11/06 | 4,750 | 4,795 | 4,705 | 4,710 | 82,500 |
| 2018/11/05 | 4,725 | 4,840 | 4,705 | 4,755 | 145,800 |
| 2018/11/02 | 4,635 | 4,860 | 4,595 | 4,850 | 215,800 |
| 2018/11/01 | 4,555 | 4,615 | 4,550 | 4,595 | 84,600 |
| 2018/10/31 | 4,510 | 4,605 | 4,485 | 4,605 | 128,600 |
| 2018/10/30 | 4,250 | 4,455 | 4,225 | 4,430 | 202,700 |
| 2018/10/29 | 4,350 | 4,420 | 4,315 | 4,320 | 170,300 |
| 2018/10/26 | 4,430 | 4,470 | 4,290 | 4,350 | 156,200 |
| 2018/10/25 | 4,390 | 4,415 | 4,335 | 4,385 | 154,600 |
| 2018/10/24 | 4,600 | 4,615 | 4,515 | 4,555 | 140,500 |
| 2018/10/23 | 4,730 | 4,730 | 4,560 | 4,580 | 228,000 |
| 2018/10/22 | 4,780 | 4,860 | 4,725 | 4,830 | 146,900 |
| 2018/10/19 | 4,810 | 4,835 | 4,770 | 4,825 | 123,300 |
| 2018/10/18 | 4,960 | 5,010 | 4,870 | 4,880 | 126,400 |
| 2018/10/17 | 4,955 | 5,040 | 4,915 | 4,945 | 138,200 |
| 2018/10/16 | 4,825 | 4,890 | 4,765 | 4,885 | 196,000 |
| 2018/10/15 | 4,940 | 4,970 | 4,870 | 4,910 | 116,000 |
| 2018/10/12 | 4,885 | 5,020 | 4,855 | 4,995 | 182,500 |
| 2018/10/11 | 4,850 | 4,930 | 4,820 | 4,910 | 273,300 |
| 2018/10/10 | 5,210 | 5,230 | 5,040 | 5,100 | 134,000 |
| 2018/10/09 | 5,180 | 5,200 | 5,080 | 5,160 | 189,800 |
| 2018/10/05 | 5,350 | 5,390 | 5,170 | 5,290 | 271,700 |
| 2018/10/04 | 5,530 | 5,660 | 5,490 | 5,520 | 191,200 |
| 2018/10/03 | 5,580 | 5,630 | 5,500 | 5,530 | 144,500 |
| 2018/10/02 | 5,730 | 5,790 | 5,630 | 5,640 | 146,400 |
| 2018/10/01 | 5,590 | 5,720 | 5,540 | 5,680 | 151,700 |
| 2018/09/28 | 5,630 | 5,680 | 5,580 | 5,590 | 109,000 |
| 2018/09/27 | 5,580 | 5,650 | 5,530 | 5,610 | 109,700 |
| 2018/09/26 | 5,680 | 5,690 | 5,590 | 5,650 | 86,200 |
| 2018/09/25 | 5,660 | 5,670 | 5,580 | 5,650 | 94,700 |
| 2018/09/21 | 5,630 | 5,680 | 5,590 | 5,680 | 156,100 |
| 2018/09/20 | 5,550 | 5,580 | 5,520 | 5,570 | 100,100 |
| 2018/09/19 | 5,490 | 5,590 | 5,460 | 5,520 | 166,100 |
| 2018/09/18 | 5,280 | 5,430 | 5,210 | 5,390 | 96,600 |
| 2018/09/14 | 5,160 | 5,320 | 5,160 | 5,300 | 162,600 |
| 2018/09/13 | 4,985 | 5,140 | 4,975 | 5,100 | 144,400 |
| 2018/09/12 | 5,010 | 5,030 | 4,885 | 4,915 | 91,900 |
| 2018/09/11 | 5,030 | 5,040 | 4,985 | 5,010 | 48,500 |
| 2018/09/10 | 4,980 | 5,070 | 4,965 | 5,010 | 72,000 |
| 2018/09/07 | 5,080 | 5,080 | 4,965 | 4,990 | 91,700 |
| 2018/09/06 | 5,150 | 5,240 | 5,100 | 5,160 | 118,400 |
| 2018/09/05 | 5,210 | 5,250 | 5,130 | 5,190 | 72,400 |
| 2018/09/04 | 5,220 | 5,310 | 5,210 | 5,230 | 56,100 |
| 2018/09/03 | 5,350 | 5,370 | 5,200 | 5,220 | 123,200 |
| 2018/08/31 | 5,350 | 5,440 | 5,320 | 5,390 | 98,900 |
| 2018/08/30 | 5,450 | 5,480 | 5,400 | 5,440 | 97,000 |
| 2018/08/29 | 5,310 | 5,410 | 5,310 | 5,400 | 123,800 |
| 2018/08/28 | 5,260 | 5,340 | 5,250 | 5,300 | 150,300 |
| 2018/08/27 | 5,190 | 5,230 | 5,160 | 5,230 | 62,800 |
| 2018/08/24 | 5,190 | 5,200 | 5,110 | 5,150 | 89,100 |
| 2018/08/23 | 5,170 | 5,200 | 5,090 | 5,180 | 115,600 |
| 2018/08/22 | 5,050 | 5,170 | 5,030 | 5,170 | 111,600 |
| 2018/08/21 | 4,965 | 5,030 | 4,955 | 5,010 | 101,100 |
| 2018/08/20 | 5,100 | 5,140 | 4,975 | 4,995 | 201,700 |
| 2018/08/17 | 4,815 | 4,975 | 4,775 | 4,950 | 156,900 |
| 2018/08/16 | 4,665 | 4,780 | 4,570 | 4,755 | 205,100 |
| 2018/08/15 | 4,880 | 4,895 | 4,740 | 4,780 | 69,400 |
| 2018/08/14 | 4,770 | 4,865 | 4,765 | 4,860 | 59,000 |
| 2018/08/13 | 4,935 | 4,955 | 4,755 | 4,770 | 118,500 |
| 2018/08/10 | 5,150 | 5,150 | 4,960 | 4,965 | 131,900 |
| 2018/08/09 | 5,160 | 5,210 | 5,130 | 5,180 | 88,400 |
| 2018/08/08 | 5,100 | 5,200 | 5,100 | 5,180 | 76,400 |
| 2018/08/07 | 5,040 | 5,140 | 5,030 | 5,110 | 67,400 |
| 2018/08/06 | 5,060 | 5,150 | 5,050 | 5,070 | 70,800 |
| 2018/08/03 | 5,140 | 5,170 | 5,090 | 5,110 | 89,800 |
| 2018/08/02 | 5,220 | 5,250 | 5,120 | 5,130 | 92,600 |
| 2018/08/01 | 5,260 | 5,270 | 5,180 | 5,220 | 116,200 |
| 2018/07/31 | 5,170 | 5,280 | 5,130 | 5,200 | 232,700 |
| 2018/07/30 | 5,170 | 5,190 | 5,100 | 5,120 | 87,100 |
| 2018/07/27 | 5,080 | 5,140 | 5,050 | 5,120 | 133,400 |
| 2018/07/26 | 5,060 | 5,080 | 5,000 | 5,030 | 127,000 |
| 2018/07/25 | 5,010 | 5,130 | 5,000 | 5,030 | 182,200 |
| 2018/07/24 | 4,810 | 4,950 | 4,810 | 4,945 | 201,500 |
| 2018/07/23 | 4,730 | 4,780 | 4,680 | 4,750 | 126,200 |
| 2018/07/20 | 4,855 | 4,855 | 4,700 | 4,750 | 242,600 |
| 2018/07/19 | 4,830 | 4,930 | 4,815 | 4,905 | 110,400 |
| 2018/07/18 | 4,865 | 4,870 | 4,805 | 4,825 | 96,600 |
| 2018/07/17 | 4,910 | 4,910 | 4,790 | 4,805 | 181,800 |
| 2018/07/13 | 4,965 | 4,990 | 4,890 | 4,915 | 146,500 |
| 2018/07/12 | 4,995 | 5,040 | 4,895 | 4,915 | 168,400 |
| 2018/07/11 | 5,040 | 5,050 | 4,935 | 5,030 | 158,300 |
| 2018/07/10 | 5,000 | 5,120 | 4,975 | 5,090 | 170,200 |
| 2018/07/09 | 4,870 | 4,940 | 4,865 | 4,915 | 162,900 |
| 2018/07/06 | 4,970 | 5,030 | 4,865 | 4,915 | 312,200 |
| 2018/07/05 | 4,855 | 4,945 | 4,800 | 4,830 | 226,800 |
| 2018/07/04 | 5,010 | 5,070 | 4,910 | 4,910 | 169,800 |
| 2018/07/03 | 5,070 | 5,120 | 5,000 | 5,100 | 202,000 |
| 2018/07/02 | 5,030 | 5,220 | 5,020 | 5,050 | 228,700 |
| 2018/06/29 | 4,970 | 4,990 | 4,910 | 4,955 | 514,700 |
| 2018/06/28 | 5,100 | 5,110 | 4,895 | 4,950 | 437,300 |
| 2018/06/27 | 5,200 | 5,250 | 5,080 | 5,190 | 236,000 |
| 2018/06/26 | 4,960 | 5,240 | 4,910 | 5,200 | 285,300 |
| 2018/06/25 | 5,000 | 5,080 | 4,975 | 4,995 | 218,000 |
| 2018/06/22 | 4,970 | 4,985 | 4,815 | 4,905 | 205,200 |
| 2018/06/21 | 4,970 | 5,130 | 4,890 | 4,970 | 389,700 |
| 2018/06/20 | 4,835 | 4,845 | 4,665 | 4,840 | 213,600 |
| 2018/06/19 | 4,980 | 4,995 | 4,805 | 4,840 | 200,500 |
| 2018/06/18 | 5,120 | 5,160 | 4,980 | 4,990 | 140,800 |
| 2018/06/15 | 5,280 | 5,280 | 5,130 | 5,170 | 204,200 |
| 2018/06/14 | 5,190 | 5,350 | 5,180 | 5,290 | 146,300 |
| 2018/06/13 | 5,210 | 5,220 | 5,180 | 5,220 | 54,400 |
| 2018/06/12 | 5,300 | 5,300 | 5,150 | 5,210 | 109,200 |
| 2018/06/11 | 5,230 | 5,300 | 5,170 | 5,250 | 63,300 |
| 2018/06/08 | 5,310 | 5,310 | 5,230 | 5,260 | 77,400 |
| 2018/06/07 | 5,350 | 5,410 | 5,300 | 5,340 | 81,700 |
| 2018/06/06 | 5,230 | 5,350 | 5,200 | 5,290 | 110,500 |
| 2018/06/05 | 5,250 | 5,270 | 5,150 | 5,230 | 120,400 |
| 2018/06/04 | 5,120 | 5,220 | 5,090 | 5,160 | 156,600 |
| 2018/06/01 | 5,120 | 5,140 | 5,060 | 5,110 | 174,300 |
| 2018/05/31 | 5,190 | 5,240 | 5,090 | 5,220 | 272,000 |
| 2018/05/30 | 5,150 | 5,190 | 5,100 | 5,140 | 152,800 |
| 2018/05/29 | 5,440 | 5,470 | 5,230 | 5,290 | 255,600 |
| 2018/05/29 | 1 -> 0.10 分割 | ||||
| 2018/05/28 | 556 | 556 | 544 | 549 | 820,000 |
| 2018/05/25 | 548 | 556 | 546 | 549 | 998,000 |
| 2018/05/24 | 575 | 575 | 552 | 554 | 1,410,000 |
| 2018/05/23 | 584 | 586 | 575 | 575 | 1,009,000 |
| 2018/05/22 | 594 | 598 | 588 | 590 | 1,054,000 |
| 2018/05/21 | 583 | 589 | 578 | 586 | 1,249,000 |
| 2018/05/18 | 575 | 583 | 575 | 582 | 1,054,000 |
| 2018/05/17 | 570 | 575 | 568 | 571 | 1,040,000 |
| 2018/05/16 | 578 | 578 | 571 | 572 | 747,000 |
| 2018/05/15 | 578 | 583 | 574 | 579 | 1,110,000 |
| 2018/05/14 | 577 | 578 | 568 | 577 | 985,000 |
| 2018/05/11 | 565 | 576 | 564 | 576 | 1,358,000 |
| 2018/05/10 | 565 | 570 | 563 | 564 | 888,000 |
| 2018/05/09 | 567 | 571 | 563 | 563 | 972,000 |
| 2018/05/08 | 558 | 571 | 557 | 567 | 1,506,000 |
| 2018/05/07 | 566 | 566 | 555 | 557 | 776,000 |
| 2018/05/02 | 560 | 568 | 560 | 562 | 904,000 |
| 2018/05/01 | 564 | 565 | 553 | 560 | 1,544,000 |
| 2018/04/27 | 572 | 573 | 560 | 570 | 1,197,000 |
| 2018/04/26 | 576 | 580 | 567 | 570 | 1,340,000 |
| 2018/04/25 | 571 | 573 | 562 | 572 | 1,514,000 |
| 2018/04/24 | 576 | 581 | 572 | 580 | 1,247,000 |
| 2018/04/23 | 565 | 571 | 562 | 567 | 1,141,000 |
| 2018/04/20 | 565 | 566 | 556 | 562 | 1,209,000 |
| 2018/04/19 | 556 | 571 | 555 | 563 | 1,792,000 |
| 2018/04/18 | 544 | 553 | 537 | 553 | 2,105,000 |
| 2018/04/17 | 551 | 556 | 545 | 549 | 1,492,000 |
| 2018/04/16 | 555 | 561 | 547 | 553 | 1,688,000 |
| 2018/04/13 | 543 | 560 | 542 | 558 | 2,928,000 |
| 2018/04/12 | 536 | 543 | 530 | 538 | 2,017,000 |
| 2018/04/11 | 544 | 549 | 540 | 542 | 3,034,000 |
| 2018/04/10 | 516 | 543 | 511 | 539 | 5,111,000 |
| 2018/04/09 | 537 | 537 | 512 | 516 | 5,599,000 |
| 2018/04/06 | 566 | 575 | 540 | 542 | 10,915,000 |
| 2018/04/05 | 636 | 642 | 626 | 636 | 1,630,000 |
| 2018/04/04 | 633 | 634 | 622 | 627 | 1,326,000 |
| 2018/04/03 | 635 | 640 | 627 | 634 | 1,286,000 |
| 2018/04/02 | 651 | 658 | 648 | 648 | 906,000 |
| 2018/03/30 | 644 | 649 | 636 | 646 | 1,046,000 |
| 2018/03/29 | 639 | 642 | 626 | 635 | 1,447,000 |
| 2018/03/28 | 622 | 624 | 614 | 623 | 1,057,000 |
| 2018/03/27 | 620 | 632 | 619 | 630 | 889,000 |
| 2018/03/26 | 597 | 605 | 588 | 605 | 1,083,000 |
| 2018/03/23 | 615 | 616 | 603 | 605 | 1,527,000 |
| 2018/03/22 | 649 | 649 | 636 | 642 | 1,296,000 |
| 2018/03/20 | 633 | 642 | 628 | 642 | 1,190,000 |
| 2018/03/19 | 648 | 651 | 632 | 635 | 1,125,000 |
| 2018/03/16 | 651 | 651 | 643 | 650 | 1,400,000 |
| 2018/03/15 | 651 | 655 | 638 | 651 | 883,000 |
| 2018/03/14 | 646 | 655 | 645 | 652 | 628,000 |
| 2018/03/13 | 646 | 656 | 640 | 656 | 1,000,000 |
| 2018/03/12 | 654 | 659 | 648 | 656 | 876,000 |
| 2018/03/09 | 632 | 647 | 630 | 637 | 1,216,000 |
| 2018/03/08 | 638 | 638 | 622 | 627 | 1,173,000 |
| 2018/03/07 | 637 | 640 | 627 | 629 | 1,062,000 |
| 2018/03/06 | 647 | 656 | 640 | 642 | 846,000 |
| 2018/03/05 | 642 | 645 | 626 | 629 | 1,334,000 |
| 2018/03/02 | 643 | 648 | 639 | 645 | 1,490,000 |
| 2018/03/01 | 668 | 672 | 657 | 659 | 1,409,000 |
| 2018/02/28 | 683 | 689 | 674 | 674 | 1,069,000 |
| 2018/02/27 | 687 | 693 | 681 | 688 | 945,000 |
| 2018/02/26 | 689 | 690 | 672 | 677 | 882,000 |
| 2018/02/23 | 671 | 676 | 666 | 676 | 718,000 |
| 2018/02/22 | 675 | 678 | 662 | 665 | 714,000 |
| 2018/02/21 | 684 | 686 | 673 | 676 | 1,027,000 |
| 2018/02/20 | 689 | 689 | 670 | 679 | 1,138,000 |
| 2018/02/19 | 674 | 691 | 671 | 689 | 1,361,000 |
| 2018/02/16 | 661 | 667 | 654 | 661 | 1,155,000 |
| 2018/02/15 | 650 | 663 | 645 | 654 | 1,483,000 |
| 2018/02/14 | 646 | 657 | 634 | 644 | 1,927,000 |
| 2018/02/13 | 672 | 674 | 646 | 648 | 2,166,000 |
| 2018/02/09 | 651 | 664 | 651 | 662 | 1,741,000 |
| 2018/02/08 | 690 | 695 | 679 | 686 | 1,837,000 |
| 2018/02/07 | 739 | 739 | 688 | 690 | 1,594,000 |
| 2018/02/06 | 689 | 697 | 664 | 685 | 2,990,000 |
| 2018/02/05 | 747 | 753 | 737 | 743 | 1,840,000 |
| 2018/02/02 | 776 | 780 | 761 | 773 | 1,164,000 |
| 2018/02/01 | 773 | 781 | 766 | 781 | 1,372,000 |
| 2018/01/31 | 757 | 769 | 756 | 759 | 1,677,000 |
| 2018/01/30 | 792 | 792 | 765 | 769 | 1,831,000 |
| 2018/01/29 | 789 | 792 | 783 | 786 | 1,912,000 |
| 2018/01/26 | 795 | 801 | 778 | 780 | 1,815,000 |
| 2018/01/25 | 783 | 802 | 773 | 788 | 2,360,000 |
| 2018/01/24 | 833 | 833 | 798 | 800 | 2,780,000 |
| 2018/01/23 | 830 | 834 | 822 | 832 | 1,762,000 |
| 2018/01/22 | 840 | 840 | 825 | 831 | 1,390,000 |
| 2018/01/19 | 812 | 834 | 808 | 834 | 1,816,000 |
| 2018/01/18 | 825 | 827 | 810 | 812 | 1,914,000 |
| 2018/01/17 | 810 | 817 | 796 | 813 | 2,397,000 |
| 2018/01/16 | 819 | 821 | 808 | 818 | 2,695,000 |
| 2018/01/15 | 849 | 850 | 815 | 819 | 3,744,000 |
| 2018/01/12 | 802 | 836 | 788 | 835 | 7,152,000 |
| 2018/01/11 | 771 | 787 | 762 | 787 | 2,384,000 |
| 2018/01/10 | 781 | 783 | 775 | 780 | 1,276,000 |
| 2018/01/09 | 787 | 788 | 776 | 782 | 2,544,000 |
| 2018/01/05 | 780 | 782 | 770 | 773 | 1,899,000 |
| 2018/01/04 | 766 | 776 | 765 | 774 | 1,569,000 |