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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,810 | 4,830 | 4,780 | 4,815 | 43,300 |
| 2019/12/27 | 4,855 | 4,905 | 4,845 | 4,880 | 33,800 |
| 2019/12/26 | 4,770 | 4,830 | 4,765 | 4,830 | 73,900 |
| 2019/12/25 | 4,805 | 4,810 | 4,760 | 4,775 | 36,600 |
| 2019/12/24 | 4,870 | 4,895 | 4,825 | 4,845 | 26,800 |
| 2019/12/23 | 4,905 | 4,905 | 4,840 | 4,850 | 39,400 |
| 2019/12/20 | 4,890 | 4,915 | 4,855 | 4,880 | 74,700 |
| 2019/12/19 | 4,890 | 4,905 | 4,865 | 4,895 | 40,100 |
| 2019/12/18 | 5,000 | 5,010 | 4,905 | 4,905 | 58,600 |
| 2019/12/17 | 5,050 | 5,050 | 4,975 | 5,030 | 42,600 |
| 2019/12/16 | 5,090 | 5,090 | 5,050 | 5,050 | 34,800 |
| 2019/12/13 | 5,050 | 5,130 | 5,030 | 5,110 | 134,900 |
| 2019/12/12 | 4,980 | 5,020 | 4,960 | 4,975 | 87,500 |
| 2019/12/11 | 4,960 | 4,985 | 4,910 | 4,920 | 71,000 |
| 2019/12/10 | 5,020 | 5,040 | 4,970 | 5,020 | 59,000 |
| 2019/12/09 | 5,080 | 5,080 | 5,020 | 5,040 | 41,700 |
| 2019/12/06 | 4,975 | 5,040 | 4,960 | 4,990 | 47,400 |
| 2019/12/05 | 4,985 | 5,040 | 4,960 | 5,030 | 59,500 |
| 2019/12/04 | 4,980 | 5,000 | 4,925 | 4,970 | 64,300 |
| 2019/12/03 | 5,020 | 5,090 | 5,020 | 5,090 | 52,200 |
| 2019/12/02 | 5,060 | 5,150 | 5,060 | 5,140 | 30,600 |
| 2019/11/29 | 5,100 | 5,130 | 5,040 | 5,060 | 45,500 |
| 2019/11/28 | 5,120 | 5,150 | 5,030 | 5,080 | 152,300 |
| 2019/11/27 | 5,240 | 5,240 | 5,170 | 5,220 | 161,000 |
| 2019/11/26 | 5,300 | 5,330 | 5,190 | 5,190 | 77,400 |
| 2019/11/25 | 5,180 | 5,250 | 5,160 | 5,220 | 207,900 |
| 2019/11/22 | 5,000 | 5,110 | 4,945 | 5,090 | 119,700 |
| 2019/11/21 | 4,945 | 4,995 | 4,905 | 4,980 | 65,000 |
| 2019/11/20 | 5,010 | 5,050 | 4,970 | 4,985 | 71,100 |
| 2019/11/19 | 5,130 | 5,140 | 5,060 | 5,080 | 55,700 |
| 2019/11/18 | 5,150 | 5,160 | 5,080 | 5,150 | 84,800 |
| 2019/11/15 | 5,110 | 5,170 | 5,070 | 5,150 | 55,100 |
| 2019/11/14 | 5,180 | 5,230 | 5,130 | 5,150 | 61,300 |
| 2019/11/13 | 5,320 | 5,330 | 5,210 | 5,220 | 61,000 |
| 2019/11/12 | 5,300 | 5,330 | 5,250 | 5,320 | 94,000 |
| 2019/11/11 | 5,330 | 5,400 | 5,330 | 5,360 | 87,300 |
| 2019/11/08 | 5,280 | 5,350 | 5,280 | 5,340 | 70,600 |
| 2019/11/07 | 5,190 | 5,240 | 5,150 | 5,230 | 63,800 |
| 2019/11/06 | 5,250 | 5,300 | 5,180 | 5,200 | 52,800 |
| 2019/11/05 | 5,330 | 5,330 | 5,240 | 5,270 | 54,000 |
| 2019/11/01 | 5,130 | 5,220 | 5,130 | 5,180 | 47,200 |
| 2019/10/31 | 5,190 | 5,260 | 5,160 | 5,250 | 54,800 |
| 2019/10/30 | 5,290 | 5,290 | 5,180 | 5,200 | 53,800 |
| 2019/10/29 | 5,350 | 5,360 | 5,250 | 5,290 | 69,700 |
| 2019/10/28 | 5,280 | 5,320 | 5,260 | 5,280 | 40,500 |
| 2019/10/25 | 5,250 | 5,260 | 5,150 | 5,210 | 38,800 |
| 2019/10/24 | 5,140 | 5,210 | 5,130 | 5,200 | 55,700 |
| 2019/10/23 | 5,100 | 5,130 | 4,980 | 5,090 | 67,900 |
| 2019/10/21 | 5,070 | 5,120 | 5,010 | 5,040 | 48,300 |
| 2019/10/18 | 5,100 | 5,170 | 5,050 | 5,050 | 44,100 |
| 2019/10/17 | 5,020 | 5,110 | 4,965 | 5,080 | 63,700 |
| 2019/10/16 | 5,100 | 5,160 | 5,000 | 5,020 | 63,400 |
| 2019/10/15 | 4,925 | 5,000 | 4,925 | 4,980 | 73,600 |
| 2019/10/11 | 4,765 | 4,810 | 4,730 | 4,805 | 69,100 |
| 2019/10/10 | 4,720 | 4,745 | 4,640 | 4,720 | 41,600 |
| 2019/10/09 | 4,600 | 4,740 | 4,565 | 4,725 | 81,900 |
| 2019/10/08 | 4,550 | 4,720 | 4,550 | 4,655 | 88,200 |
| 2019/10/07 | 4,475 | 4,550 | 4,445 | 4,520 | 68,700 |
| 2019/10/04 | 4,755 | 4,815 | 4,440 | 4,460 | 216,600 |
| 2019/10/03 | 4,605 | 4,670 | 4,595 | 4,615 | 85,200 |
| 2019/10/02 | 4,760 | 4,780 | 4,710 | 4,745 | 91,900 |
| 2019/10/01 | 4,835 | 4,935 | 4,825 | 4,870 | 70,900 |
| 2019/09/30 | 4,785 | 4,855 | 4,750 | 4,840 | 69,400 |
| 2019/09/27 | 4,795 | 4,815 | 4,735 | 4,795 | 53,200 |
| 2019/09/26 | 4,825 | 4,865 | 4,795 | 4,820 | 97,500 |
| 2019/09/25 | 4,660 | 4,735 | 4,610 | 4,705 | 52,900 |
| 2019/09/24 | 4,745 | 4,780 | 4,680 | 4,700 | 47,500 |
| 2019/09/20 | 4,755 | 4,755 | 4,690 | 4,730 | 97,700 |
| 2019/09/19 | 4,770 | 4,810 | 4,720 | 4,740 | 50,900 |
| 2019/09/18 | 4,755 | 4,760 | 4,710 | 4,745 | 49,900 |
| 2019/09/17 | 4,680 | 4,755 | 4,650 | 4,740 | 51,200 |
| 2019/09/13 | 4,820 | 4,820 | 4,715 | 4,750 | 87,000 |
| 2019/09/12 | 4,800 | 4,820 | 4,725 | 4,790 | 60,400 |
| 2019/09/11 | 4,650 | 4,705 | 4,650 | 4,705 | 75,800 |
| 2019/09/10 | 4,535 | 4,625 | 4,535 | 4,590 | 66,000 |
| 2019/09/09 | 4,455 | 4,530 | 4,440 | 4,525 | 32,500 |
| 2019/09/06 | 4,445 | 4,470 | 4,415 | 4,440 | 31,900 |
| 2019/09/05 | 4,240 | 4,430 | 4,240 | 4,420 | 70,100 |
| 2019/09/04 | 4,245 | 4,250 | 4,190 | 4,210 | 27,500 |
| 2019/09/03 | 4,205 | 4,325 | 4,205 | 4,290 | 26,300 |
| 2019/09/02 | 4,205 | 4,240 | 4,180 | 4,215 | 23,600 |
| 2019/08/30 | 4,150 | 4,255 | 4,150 | 4,255 | 76,900 |
| 2019/08/29 | 4,045 | 4,065 | 4,000 | 4,045 | 50,800 |
| 2019/08/28 | 4,140 | 4,140 | 4,005 | 4,010 | 70,200 |
| 2019/08/27 | 4,170 | 4,190 | 4,125 | 4,135 | 70,700 |
| 2019/08/26 | 4,095 | 4,155 | 4,095 | 4,130 | 57,600 |
| 2019/08/23 | 4,260 | 4,285 | 4,240 | 4,275 | 31,400 |
| 2019/08/22 | 4,195 | 4,245 | 4,185 | 4,225 | 55,300 |
| 2019/08/21 | 4,105 | 4,155 | 4,090 | 4,145 | 44,200 |
| 2019/08/20 | 4,155 | 4,175 | 4,125 | 4,170 | 59,800 |
| 2019/08/19 | 4,160 | 4,165 | 4,090 | 4,115 | 40,500 |
| 2019/08/16 | 4,135 | 4,135 | 4,065 | 4,090 | 56,500 |
| 2019/08/15 | 4,065 | 4,175 | 4,035 | 4,160 | 54,800 |
| 2019/08/14 | 4,175 | 4,220 | 4,145 | 4,205 | 52,400 |
| 2019/08/13 | 4,050 | 4,075 | 3,985 | 4,065 | 66,000 |
| 2019/08/09 | 4,275 | 4,280 | 4,165 | 4,190 | 76,200 |
| 2019/08/08 | 4,165 | 4,295 | 4,150 | 4,275 | 84,700 |
| 2019/08/07 | 4,185 | 4,205 | 4,145 | 4,190 | 69,600 |
| 2019/08/06 | 4,010 | 4,220 | 4,010 | 4,210 | 82,200 |
| 2019/08/05 | 4,300 | 4,300 | 4,155 | 4,220 | 77,800 |
| 2019/08/02 | 4,475 | 4,475 | 4,315 | 4,350 | 142,000 |
| 2019/08/01 | 4,550 | 4,675 | 4,515 | 4,675 | 71,800 |
| 2019/07/31 | 4,685 | 4,685 | 4,610 | 4,620 | 71,700 |
| 2019/07/30 | 4,680 | 4,725 | 4,665 | 4,690 | 46,300 |
| 2019/07/29 | 4,695 | 4,695 | 4,590 | 4,645 | 56,100 |
| 2019/07/26 | 4,815 | 4,815 | 4,680 | 4,710 | 43,700 |
| 2019/07/25 | 4,800 | 4,820 | 4,775 | 4,820 | 64,700 |
| 2019/07/24 | 4,760 | 4,795 | 4,740 | 4,780 | 74,900 |
| 2019/07/23 | 4,640 | 4,715 | 4,625 | 4,705 | 88,700 |
| 2019/07/22 | 4,500 | 4,585 | 4,500 | 4,565 | 73,100 |
| 2019/07/19 | 4,345 | 4,505 | 4,345 | 4,505 | 54,600 |
| 2019/07/18 | 4,405 | 4,410 | 4,350 | 4,350 | 87,900 |
| 2019/07/17 | 4,455 | 4,500 | 4,400 | 4,455 | 35,500 |
| 2019/07/16 | 4,435 | 4,490 | 4,415 | 4,425 | 55,300 |
| 2019/07/12 | 4,475 | 4,490 | 4,415 | 4,440 | 68,400 |
| 2019/07/11 | 4,440 | 4,515 | 4,410 | 4,500 | 59,700 |
| 2019/07/10 | 4,500 | 4,500 | 4,445 | 4,475 | 65,400 |
| 2019/07/09 | 4,615 | 4,620 | 4,535 | 4,545 | 65,000 |
| 2019/07/08 | 4,600 | 4,645 | 4,580 | 4,625 | 78,800 |
| 2019/07/05 | 4,615 | 4,745 | 4,520 | 4,670 | 198,500 |
| 2019/07/04 | 4,560 | 4,615 | 4,515 | 4,550 | 96,600 |
| 2019/07/03 | 4,585 | 4,600 | 4,500 | 4,535 | 72,100 |
| 2019/07/02 | 4,650 | 4,665 | 4,595 | 4,655 | 52,500 |
| 2019/07/01 | 4,580 | 4,670 | 4,540 | 4,660 | 91,900 |
| 2019/06/28 | 4,435 | 4,465 | 4,380 | 4,445 | 63,900 |
| 2019/06/27 | 4,385 | 4,505 | 4,385 | 4,480 | 80,700 |
| 2019/06/26 | 4,275 | 4,380 | 4,270 | 4,330 | 68,000 |
| 2019/06/25 | 4,355 | 4,360 | 4,280 | 4,300 | 51,000 |
| 2019/06/24 | 4,350 | 4,370 | 4,295 | 4,345 | 51,500 |
| 2019/06/21 | 4,375 | 4,385 | 4,335 | 4,350 | 151,700 |
| 2019/06/20 | 4,325 | 4,345 | 4,240 | 4,340 | 62,600 |
| 2019/06/19 | 4,285 | 4,355 | 4,275 | 4,305 | 107,100 |
| 2019/06/18 | 4,185 | 4,205 | 4,090 | 4,105 | 51,200 |
| 2019/06/17 | 4,230 | 4,230 | 4,160 | 4,185 | 55,200 |
| 2019/06/14 | 4,280 | 4,300 | 4,235 | 4,270 | 46,700 |
| 2019/06/13 | 4,295 | 4,305 | 4,235 | 4,275 | 51,600 |
| 2019/06/12 | 4,390 | 4,405 | 4,345 | 4,350 | 41,700 |
| 2019/06/11 | 4,330 | 4,380 | 4,290 | 4,365 | 45,900 |
| 2019/06/10 | 4,400 | 4,410 | 4,320 | 4,360 | 52,200 |
| 2019/06/07 | 4,275 | 4,300 | 4,230 | 4,270 | 34,700 |
| 2019/06/06 | 4,295 | 4,320 | 4,215 | 4,215 | 69,800 |
| 2019/06/05 | 4,335 | 4,365 | 4,295 | 4,365 | 110,000 |
| 2019/06/04 | 4,040 | 4,155 | 3,990 | 4,155 | 98,100 |
| 2019/06/03 | 4,035 | 4,070 | 3,980 | 4,000 | 108,500 |
| 2019/05/31 | 4,200 | 4,205 | 4,130 | 4,140 | 100,900 |
| 2019/05/30 | 4,210 | 4,295 | 4,210 | 4,260 | 91,300 |
| 2019/05/29 | 4,280 | 4,280 | 4,180 | 4,220 | 124,600 |
| 2019/05/28 | 4,345 | 4,390 | 4,300 | 4,350 | 88,300 |
| 2019/05/27 | 4,475 | 4,480 | 4,325 | 4,345 | 85,800 |
| 2019/05/24 | 4,390 | 4,460 | 4,360 | 4,405 | 98,300 |
| 2019/05/23 | 4,560 | 4,580 | 4,435 | 4,460 | 69,800 |
| 2019/05/22 | 4,620 | 4,660 | 4,590 | 4,600 | 101,200 |
| 2019/05/21 | 4,540 | 4,610 | 4,490 | 4,550 | 79,000 |
| 2019/05/20 | 4,685 | 4,710 | 4,590 | 4,610 | 80,200 |
| 2019/05/17 | 4,755 | 4,755 | 4,675 | 4,680 | 67,500 |
| 2019/05/16 | 4,710 | 4,710 | 4,560 | 4,660 | 118,300 |
| 2019/05/15 | 4,795 | 4,805 | 4,630 | 4,735 | 100,700 |
| 2019/05/14 | 4,535 | 4,680 | 4,515 | 4,655 | 194,500 |
| 2019/05/13 | 4,860 | 4,905 | 4,795 | 4,810 | 63,200 |
| 2019/05/10 | 4,885 | 5,040 | 4,870 | 4,930 | 96,800 |
| 2019/05/09 | 5,000 | 5,020 | 4,865 | 4,900 | 149,400 |
| 2019/05/08 | 5,000 | 5,060 | 4,900 | 4,940 | 220,600 |
| 2019/05/07 | 5,430 | 5,430 | 5,190 | 5,190 | 122,100 |
| 2019/04/26 | 5,390 | 5,510 | 5,350 | 5,480 | 145,300 |
| 2019/04/25 | 5,390 | 5,490 | 5,330 | 5,480 | 90,700 |
| 2019/04/24 | 5,410 | 5,420 | 5,320 | 5,340 | 92,200 |
| 2019/04/23 | 5,500 | 5,500 | 5,290 | 5,360 | 118,900 |
| 2019/04/22 | 5,530 | 5,530 | 5,430 | 5,480 | 78,600 |
| 2019/04/19 | 5,410 | 5,530 | 5,410 | 5,530 | 103,700 |
| 2019/04/18 | 5,480 | 5,500 | 5,380 | 5,400 | 124,900 |
| 2019/04/17 | 5,370 | 5,500 | 5,350 | 5,480 | 208,400 |
| 2019/04/16 | 5,200 | 5,320 | 5,170 | 5,290 | 169,900 |
| 2019/04/15 | 5,040 | 5,250 | 5,010 | 5,230 | 287,300 |
| 2019/04/12 | 4,775 | 4,795 | 4,690 | 4,730 | 117,700 |
| 2019/04/11 | 4,740 | 4,790 | 4,705 | 4,770 | 37,800 |
| 2019/04/10 | 4,720 | 4,775 | 4,695 | 4,755 | 47,800 |
| 2019/04/09 | 4,755 | 4,820 | 4,720 | 4,785 | 86,800 |
| 2019/04/08 | 4,910 | 4,925 | 4,805 | 4,830 | 60,400 |
| 2019/04/05 | 4,800 | 4,940 | 4,800 | 4,915 | 103,000 |
| 2019/04/04 | 4,800 | 4,885 | 4,755 | 4,770 | 193,600 |
| 2019/04/03 | 4,800 | 4,870 | 4,790 | 4,860 | 112,600 |
| 2019/04/02 | 4,745 | 4,835 | 4,745 | 4,800 | 117,600 |
| 2019/04/01 | 4,545 | 4,690 | 4,520 | 4,650 | 187,700 |
| 2019/03/29 | 4,505 | 4,525 | 4,400 | 4,450 | 97,400 |
| 2019/03/28 | 4,515 | 4,535 | 4,465 | 4,490 | 66,100 |
| 2019/03/27 | 4,545 | 4,610 | 4,515 | 4,610 | 69,600 |
| 2019/03/26 | 4,480 | 4,540 | 4,435 | 4,535 | 99,900 |
| 2019/03/25 | 4,420 | 4,420 | 4,365 | 4,390 | 68,800 |
| 2019/03/22 | 4,610 | 4,665 | 4,540 | 4,605 | 95,700 |
| 2019/03/20 | 4,625 | 4,630 | 4,515 | 4,590 | 144,100 |
| 2019/03/19 | 4,495 | 4,555 | 4,445 | 4,555 | 96,300 |
| 2019/03/18 | 4,430 | 4,470 | 4,415 | 4,470 | 47,200 |
| 2019/03/15 | 4,320 | 4,435 | 4,310 | 4,405 | 145,500 |
| 2019/03/14 | 4,365 | 4,400 | 4,310 | 4,315 | 70,200 |
| 2019/03/13 | 4,330 | 4,405 | 4,265 | 4,285 | 74,000 |
| 2019/03/12 | 4,400 | 4,460 | 4,355 | 4,400 | 81,700 |
| 2019/03/11 | 4,260 | 4,305 | 4,220 | 4,300 | 60,900 |
| 2019/03/08 | 4,320 | 4,330 | 4,245 | 4,260 | 138,000 |
| 2019/03/07 | 4,435 | 4,435 | 4,380 | 4,405 | 74,300 |
| 2019/03/06 | 4,490 | 4,525 | 4,475 | 4,495 | 75,100 |
| 2019/03/05 | 4,495 | 4,540 | 4,470 | 4,495 | 104,500 |
| 2019/03/04 | 4,465 | 4,550 | 4,465 | 4,550 | 77,700 |
| 2019/03/01 | 4,390 | 4,440 | 4,350 | 4,400 | 64,400 |
| 2019/02/28 | 4,515 | 4,515 | 4,375 | 4,380 | 95,200 |
| 2019/02/27 | 4,565 | 4,565 | 4,480 | 4,505 | 61,000 |
| 2019/02/26 | 4,590 | 4,600 | 4,485 | 4,520 | 61,000 |
| 2019/02/25 | 4,600 | 4,610 | 4,545 | 4,570 | 59,800 |
| 2019/02/22 | 4,505 | 4,515 | 4,425 | 4,515 | 89,800 |
| 2019/02/21 | 4,560 | 4,600 | 4,510 | 4,535 | 162,600 |
| 2019/02/20 | 4,480 | 4,520 | 4,465 | 4,490 | 88,200 |
| 2019/02/19 | 4,445 | 4,450 | 4,370 | 4,450 | 61,100 |
| 2019/02/18 | 4,435 | 4,480 | 4,420 | 4,470 | 66,400 |
| 2019/02/15 | 4,305 | 4,340 | 4,275 | 4,295 | 95,400 |
| 2019/02/14 | 4,395 | 4,450 | 4,350 | 4,375 | 80,400 |
| 2019/02/13 | 4,210 | 4,430 | 4,210 | 4,410 | 126,000 |
| 2019/02/12 | 4,110 | 4,330 | 4,085 | 4,320 | 146,400 |
| 2019/02/08 | 4,200 | 4,215 | 4,015 | 4,040 | 143,900 |
| 2019/02/07 | 4,360 | 4,370 | 4,275 | 4,305 | 46,200 |
| 2019/02/06 | 4,375 | 4,375 | 4,325 | 4,355 | 54,200 |
| 2019/02/05 | 4,330 | 4,370 | 4,300 | 4,345 | 74,400 |
| 2019/02/04 | 4,275 | 4,350 | 4,275 | 4,330 | 53,500 |
| 2019/02/01 | 4,325 | 4,380 | 4,275 | 4,275 | 68,600 |
| 2019/01/31 | 4,360 | 4,395 | 4,300 | 4,345 | 57,800 |
| 2019/01/30 | 4,300 | 4,330 | 4,240 | 4,255 | 92,900 |
| 2019/01/29 | 4,320 | 4,320 | 4,205 | 4,255 | 103,400 |
| 2019/01/28 | 4,405 | 4,475 | 4,365 | 4,400 | 169,500 |
| 2019/01/25 | 4,220 | 4,340 | 4,210 | 4,340 | 98,200 |
| 2019/01/24 | 4,115 | 4,190 | 4,100 | 4,190 | 61,900 |
| 2019/01/23 | 4,065 | 4,150 | 4,040 | 4,115 | 103,400 |
| 2019/01/22 | 4,245 | 4,245 | 4,155 | 4,165 | 80,500 |
| 2019/01/21 | 4,240 | 4,300 | 4,175 | 4,225 | 159,000 |
| 2019/01/18 | 4,040 | 4,215 | 4,030 | 4,190 | 303,100 |
| 2019/01/17 | 4,125 | 4,195 | 4,025 | 4,040 | 239,100 |
| 2019/01/16 | 4,240 | 4,245 | 4,055 | 4,100 | 385,500 |
| 2019/01/15 | 4,050 | 4,285 | 3,965 | 4,235 | 273,500 |
| 2019/01/11 | 4,030 | 4,145 | 4,020 | 4,115 | 136,200 |
| 2019/01/10 | 3,945 | 4,020 | 3,945 | 3,985 | 98,300 |
| 2019/01/09 | 3,995 | 4,010 | 3,945 | 4,000 | 118,700 |
| 2019/01/08 | 3,860 | 4,035 | 3,860 | 3,965 | 144,600 |
| 2019/01/07 | 3,845 | 3,895 | 3,815 | 3,860 | 121,700 |
| 2019/01/04 | 3,745 | 3,745 | 3,615 | 3,675 | 132,700 |