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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,140 | 4,140 | 4,090 | 4,120 | 16,200 |
| 2021/12/29 | 4,105 | 4,135 | 4,100 | 4,135 | 28,300 |
| 2021/12/28 | 4,040 | 4,095 | 4,010 | 4,095 | 53,900 |
| 2021/12/27 | 4,060 | 4,065 | 4,005 | 4,030 | 34,600 |
| 2021/12/24 | 4,080 | 4,110 | 4,065 | 4,080 | 20,000 |
| 2021/12/23 | 4,040 | 4,090 | 4,030 | 4,075 | 20,800 |
| 2021/12/22 | 4,000 | 4,015 | 3,960 | 4,010 | 34,800 |
| 2021/12/21 | 3,985 | 3,995 | 3,940 | 3,970 | 39,400 |
| 2021/12/20 | 4,080 | 4,080 | 3,930 | 3,930 | 58,300 |
| 2021/12/17 | 4,125 | 4,150 | 4,080 | 4,120 | 54,400 |
| 2021/12/16 | 4,120 | 4,140 | 4,105 | 4,130 | 43,900 |
| 2021/12/15 | 3,980 | 4,060 | 3,980 | 4,060 | 32,500 |
| 2021/12/14 | 4,080 | 4,085 | 4,015 | 4,030 | 36,100 |
| 2021/12/13 | 4,140 | 4,145 | 4,050 | 4,065 | 31,900 |
| 2021/12/10 | 4,110 | 4,120 | 4,080 | 4,100 | 26,200 |
| 2021/12/09 | 4,170 | 4,175 | 4,095 | 4,095 | 31,300 |
| 2021/12/08 | 4,140 | 4,195 | 4,135 | 4,190 | 60,600 |
| 2021/12/07 | 4,060 | 4,125 | 4,030 | 4,125 | 64,500 |
| 2021/12/06 | 4,045 | 4,085 | 4,005 | 4,060 | 52,500 |
| 2021/12/03 | 3,980 | 4,065 | 3,960 | 4,065 | 43,800 |
| 2021/12/02 | 3,880 | 3,965 | 3,880 | 3,955 | 79,500 |
| 2021/12/01 | 3,860 | 3,930 | 3,815 | 3,915 | 79,800 |
| 2021/11/30 | 3,930 | 4,020 | 3,860 | 3,860 | 122,000 |
| 2021/11/29 | 3,910 | 3,935 | 3,850 | 3,875 | 165,000 |
| 2021/11/26 | 4,220 | 4,240 | 4,110 | 4,110 | 192,300 |
| 2021/11/25 | 4,245 | 4,270 | 4,235 | 4,265 | 40,000 |
| 2021/11/24 | 4,255 | 4,310 | 4,235 | 4,235 | 59,800 |
| 2021/11/22 | 4,230 | 4,260 | 4,210 | 4,250 | 31,800 |
| 2021/11/19 | 4,215 | 4,285 | 4,210 | 4,275 | 30,700 |
| 2021/11/18 | 4,230 | 4,255 | 4,190 | 4,240 | 43,300 |
| 2021/11/17 | 4,290 | 4,290 | 4,230 | 4,230 | 31,700 |
| 2021/11/16 | 4,345 | 4,350 | 4,295 | 4,295 | 32,600 |
| 2021/11/15 | 4,385 | 4,390 | 4,325 | 4,340 | 29,800 |
| 2021/11/12 | 4,280 | 4,365 | 4,280 | 4,360 | 32,000 |
| 2021/11/11 | 4,250 | 4,305 | 4,240 | 4,260 | 44,900 |
| 2021/11/10 | 4,275 | 4,285 | 4,230 | 4,245 | 31,200 |
| 2021/11/09 | 4,375 | 4,375 | 4,290 | 4,295 | 34,500 |
| 2021/11/08 | 4,355 | 4,370 | 4,335 | 4,340 | 22,900 |
| 2021/11/05 | 4,410 | 4,425 | 4,325 | 4,345 | 53,700 |
| 2021/11/04 | 4,410 | 4,440 | 4,400 | 4,420 | 79,800 |
| 2021/11/02 | 4,420 | 4,440 | 4,370 | 4,370 | 44,800 |
| 2021/11/01 | 4,360 | 4,450 | 4,340 | 4,450 | 66,300 |
| 2021/10/29 | 4,325 | 4,340 | 4,285 | 4,305 | 70,200 |
| 2021/10/28 | 4,325 | 4,330 | 4,265 | 4,310 | 89,300 |
| 2021/10/27 | 4,270 | 4,300 | 4,240 | 4,255 | 31,400 |
| 2021/10/26 | 4,285 | 4,295 | 4,260 | 4,260 | 23,900 |
| 2021/10/25 | 4,200 | 4,260 | 4,200 | 4,220 | 29,400 |
| 2021/10/22 | 4,195 | 4,265 | 4,160 | 4,220 | 54,600 |
| 2021/10/21 | 4,245 | 4,315 | 4,235 | 4,235 | 72,000 |
| 2021/10/20 | 4,285 | 4,305 | 4,210 | 4,230 | 43,000 |
| 2021/10/19 | 4,200 | 4,250 | 4,190 | 4,240 | 64,600 |
| 2021/10/18 | 4,220 | 4,250 | 4,170 | 4,200 | 51,400 |
| 2021/10/15 | 4,160 | 4,205 | 4,150 | 4,190 | 57,300 |
| 2021/10/14 | 4,120 | 4,130 | 4,085 | 4,100 | 53,300 |
| 2021/10/13 | 4,170 | 4,170 | 4,090 | 4,100 | 67,900 |
| 2021/10/12 | 4,175 | 4,190 | 4,145 | 4,175 | 70,400 |
| 2021/10/11 | 4,195 | 4,230 | 4,165 | 4,200 | 66,400 |
| 2021/10/08 | 4,260 | 4,280 | 4,150 | 4,150 | 85,100 |
| 2021/10/07 | 4,270 | 4,270 | 4,135 | 4,135 | 107,200 |
| 2021/10/06 | 4,320 | 4,370 | 4,195 | 4,215 | 156,200 |
| 2021/10/05 | 4,330 | 4,330 | 4,210 | 4,305 | 192,000 |
| 2021/10/04 | 4,475 | 4,525 | 4,375 | 4,400 | 98,400 |
| 2021/10/01 | 4,515 | 4,545 | 4,435 | 4,445 | 84,300 |
| 2021/09/30 | 4,550 | 4,630 | 4,545 | 4,585 | 77,200 |
| 2021/09/29 | 4,510 | 4,550 | 4,485 | 4,550 | 104,800 |
| 2021/09/28 | 4,635 | 4,650 | 4,570 | 4,615 | 55,800 |
| 2021/09/27 | 4,675 | 4,690 | 4,630 | 4,630 | 47,600 |
| 2021/09/24 | 4,675 | 4,675 | 4,600 | 4,645 | 55,400 |
| 2021/09/22 | 4,560 | 4,585 | 4,515 | 4,545 | 65,000 |
| 2021/09/21 | 4,540 | 4,630 | 4,525 | 4,570 | 76,300 |
| 2021/09/17 | 4,695 | 4,725 | 4,665 | 4,720 | 65,800 |
| 2021/09/16 | 4,810 | 4,825 | 4,720 | 4,740 | 62,700 |
| 2021/09/15 | 4,810 | 4,820 | 4,715 | 4,745 | 61,600 |
| 2021/09/14 | 4,795 | 4,920 | 4,795 | 4,920 | 112,900 |
| 2021/09/13 | 4,725 | 4,740 | 4,610 | 4,725 | 79,000 |
| 2021/09/10 | 4,715 | 4,795 | 4,715 | 4,750 | 103,100 |
| 2021/09/09 | 4,680 | 4,735 | 4,660 | 4,705 | 92,100 |
| 2021/09/08 | 4,640 | 4,695 | 4,620 | 4,695 | 73,400 |
| 2021/09/07 | 4,595 | 4,670 | 4,585 | 4,640 | 114,100 |
| 2021/09/06 | 4,555 | 4,565 | 4,505 | 4,555 | 52,900 |
| 2021/09/03 | 4,440 | 4,495 | 4,440 | 4,475 | 56,300 |
| 2021/09/02 | 4,420 | 4,455 | 4,380 | 4,415 | 39,500 |
| 2021/09/01 | 4,305 | 4,420 | 4,305 | 4,400 | 56,100 |
| 2021/08/31 | 4,280 | 4,345 | 4,250 | 4,305 | 38,000 |
| 2021/08/30 | 4,235 | 4,285 | 4,235 | 4,285 | 34,600 |
| 2021/08/27 | 4,190 | 4,210 | 4,170 | 4,210 | 28,400 |
| 2021/08/26 | 4,230 | 4,245 | 4,190 | 4,200 | 40,700 |
| 2021/08/25 | 4,250 | 4,320 | 4,250 | 4,280 | 26,800 |
| 2021/08/24 | 4,290 | 4,310 | 4,240 | 4,260 | 45,600 |
| 2021/08/23 | 4,195 | 4,270 | 4,195 | 4,250 | 57,100 |
| 2021/08/20 | 4,270 | 4,320 | 4,170 | 4,180 | 93,000 |
| 2021/08/19 | 4,325 | 4,335 | 4,230 | 4,235 | 71,900 |
| 2021/08/18 | 4,350 | 4,405 | 4,320 | 4,370 | 50,600 |
| 2021/08/17 | 4,460 | 4,465 | 4,385 | 4,385 | 57,200 |
| 2021/08/16 | 4,505 | 4,505 | 4,400 | 4,425 | 58,300 |
| 2021/08/13 | 4,600 | 4,605 | 4,535 | 4,605 | 69,900 |
| 2021/08/12 | 4,630 | 4,690 | 4,580 | 4,600 | 85,900 |
| 2021/08/11 | 4,550 | 4,630 | 4,535 | 4,615 | 70,800 |
| 2021/08/10 | 4,475 | 4,550 | 4,475 | 4,525 | 55,000 |
| 2021/08/06 | 4,485 | 4,540 | 4,470 | 4,475 | 63,300 |
| 2021/08/05 | 4,550 | 4,565 | 4,460 | 4,475 | 84,900 |
| 2021/08/04 | 4,605 | 4,635 | 4,570 | 4,580 | 71,900 |
| 2021/08/03 | 4,595 | 4,640 | 4,540 | 4,630 | 90,200 |
| 2021/08/02 | 4,500 | 4,615 | 4,475 | 4,600 | 140,700 |
| 2021/07/30 | 4,500 | 4,520 | 4,425 | 4,435 | 124,200 |
| 2021/07/29 | 4,445 | 4,565 | 4,425 | 4,530 | 280,200 |
| 2021/07/28 | 4,425 | 4,470 | 4,395 | 4,420 | 101,200 |
| 2021/07/27 | 4,500 | 4,510 | 4,430 | 4,450 | 122,900 |
| 2021/07/26 | 4,460 | 4,505 | 4,420 | 4,490 | 136,200 |
| 2021/07/21 | 4,455 | 4,455 | 4,340 | 4,360 | 186,100 |
| 2021/07/20 | 4,395 | 4,450 | 4,335 | 4,405 | 162,600 |
| 2021/07/19 | 4,505 | 4,510 | 4,405 | 4,465 | 178,100 |
| 2021/07/16 | 4,565 | 4,645 | 4,510 | 4,575 | 201,100 |
| 2021/07/15 | 4,760 | 4,785 | 4,520 | 4,630 | 585,100 |
| 2021/07/14 | 4,415 | 4,450 | 4,345 | 4,410 | 160,100 |
| 2021/07/13 | 4,385 | 4,500 | 4,370 | 4,390 | 194,800 |
| 2021/07/12 | 4,300 | 4,400 | 4,245 | 4,320 | 168,100 |
| 2021/07/09 | 4,115 | 4,200 | 4,065 | 4,190 | 226,300 |
| 2021/07/08 | 4,080 | 4,135 | 4,055 | 4,100 | 85,600 |
| 2021/07/07 | 4,040 | 4,090 | 4,020 | 4,080 | 73,700 |
| 2021/07/06 | 4,070 | 4,120 | 4,030 | 4,075 | 52,400 |
| 2021/07/05 | 4,090 | 4,115 | 4,065 | 4,075 | 39,700 |
| 2021/07/02 | 4,070 | 4,105 | 4,025 | 4,090 | 78,100 |
| 2021/07/01 | 3,950 | 4,080 | 3,950 | 4,070 | 150,500 |
| 2021/06/30 | 3,950 | 3,995 | 3,855 | 3,910 | 753,300 |
| 2021/06/29 | 3,970 | 4,020 | 3,900 | 3,945 | 214,700 |
| 2021/06/28 | 3,990 | 4,075 | 3,965 | 3,985 | 152,600 |
| 2021/06/25 | 4,025 | 4,060 | 3,950 | 3,985 | 250,300 |
| 2021/06/24 | 4,005 | 4,050 | 3,975 | 3,995 | 262,500 |
| 2021/06/23 | 4,145 | 4,175 | 4,135 | 4,140 | 33,600 |
| 2021/06/22 | 4,230 | 4,230 | 4,145 | 4,185 | 51,000 |
| 2021/06/21 | 4,105 | 4,145 | 4,085 | 4,100 | 77,900 |
| 2021/06/18 | 4,280 | 4,285 | 4,180 | 4,200 | 80,700 |
| 2021/06/17 | 4,370 | 4,370 | 4,270 | 4,275 | 29,900 |
| 2021/06/16 | 4,305 | 4,385 | 4,305 | 4,350 | 41,200 |
| 2021/06/15 | 4,225 | 4,370 | 4,220 | 4,290 | 58,800 |
| 2021/06/14 | 4,135 | 4,275 | 4,130 | 4,205 | 70,500 |
| 2021/06/11 | 4,125 | 4,130 | 4,100 | 4,105 | 37,200 |
| 2021/06/10 | 4,115 | 4,200 | 4,115 | 4,160 | 35,200 |
| 2021/06/09 | 4,175 | 4,205 | 4,120 | 4,125 | 22,700 |
| 2021/06/08 | 4,190 | 4,235 | 4,175 | 4,175 | 15,800 |
| 2021/06/07 | 4,195 | 4,200 | 4,175 | 4,190 | 32,200 |
| 2021/06/04 | 4,200 | 4,225 | 4,170 | 4,220 | 39,200 |
| 2021/06/03 | 4,220 | 4,270 | 4,195 | 4,250 | 24,700 |
| 2021/06/02 | 4,165 | 4,225 | 4,160 | 4,205 | 27,400 |
| 2021/06/01 | 4,165 | 4,215 | 4,130 | 4,160 | 31,100 |
| 2021/05/31 | 4,245 | 4,245 | 4,125 | 4,165 | 48,700 |
| 2021/05/28 | 4,150 | 4,260 | 4,145 | 4,245 | 53,700 |
| 2021/05/27 | 4,285 | 4,285 | 4,080 | 4,080 | 104,100 |
| 2021/05/26 | 4,240 | 4,285 | 4,220 | 4,285 | 24,900 |
| 2021/05/25 | 4,295 | 4,325 | 4,250 | 4,260 | 32,700 |
| 2021/05/24 | 4,250 | 4,335 | 4,250 | 4,295 | 35,400 |
| 2021/05/21 | 4,215 | 4,235 | 4,170 | 4,225 | 34,700 |
| 2021/05/20 | 4,145 | 4,230 | 4,140 | 4,215 | 37,900 |
| 2021/05/19 | 4,140 | 4,185 | 4,135 | 4,140 | 37,800 |
| 2021/05/18 | 4,155 | 4,220 | 4,105 | 4,190 | 35,000 |
| 2021/05/17 | 4,170 | 4,180 | 4,080 | 4,110 | 42,800 |
| 2021/05/14 | 4,145 | 4,185 | 4,100 | 4,100 | 43,400 |
| 2021/05/13 | 4,100 | 4,190 | 4,090 | 4,100 | 47,600 |
| 2021/05/12 | 4,240 | 4,240 | 4,085 | 4,140 | 50,200 |
| 2021/05/11 | 4,305 | 4,380 | 4,200 | 4,210 | 47,100 |
| 2021/05/10 | 4,300 | 4,380 | 4,300 | 4,360 | 36,300 |
| 2021/05/07 | 4,235 | 4,285 | 4,200 | 4,275 | 32,900 |
| 2021/05/06 | 4,185 | 4,275 | 4,140 | 4,190 | 166,000 |
| 2021/04/30 | 4,270 | 4,290 | 4,170 | 4,170 | 48,500 |
| 2021/04/28 | 4,300 | 4,305 | 4,240 | 4,270 | 60,800 |
| 2021/04/27 | 4,230 | 4,350 | 4,195 | 4,300 | 83,900 |
| 2021/04/26 | 4,350 | 4,385 | 4,315 | 4,355 | 43,800 |
| 2021/04/23 | 4,350 | 4,355 | 4,285 | 4,290 | 47,700 |
| 2021/04/22 | 4,405 | 4,450 | 4,375 | 4,395 | 23,900 |
| 2021/04/21 | 4,440 | 4,455 | 4,365 | 4,365 | 57,400 |
| 2021/04/20 | 4,530 | 4,550 | 4,460 | 4,550 | 39,700 |
| 2021/04/19 | 4,550 | 4,640 | 4,550 | 4,575 | 32,200 |
| 2021/04/16 | 4,660 | 4,660 | 4,555 | 4,570 | 35,500 |
| 2021/04/15 | 4,580 | 4,650 | 4,580 | 4,625 | 24,100 |
| 2021/04/14 | 4,620 | 4,625 | 4,570 | 4,600 | 29,700 |
| 2021/04/13 | 4,670 | 4,735 | 4,660 | 4,665 | 37,100 |
| 2021/04/12 | 4,665 | 4,675 | 4,615 | 4,655 | 28,900 |
| 2021/04/09 | 4,670 | 4,740 | 4,665 | 4,665 | 29,300 |
| 2021/04/08 | 4,680 | 4,710 | 4,660 | 4,675 | 31,500 |
| 2021/04/07 | 4,675 | 4,740 | 4,670 | 4,735 | 37,500 |
| 2021/04/06 | 4,770 | 4,785 | 4,625 | 4,635 | 86,600 |
| 2021/04/05 | 4,805 | 4,830 | 4,720 | 4,740 | 140,600 |
| 2021/04/02 | 4,860 | 4,935 | 4,860 | 4,920 | 63,900 |
| 2021/04/01 | 4,885 | 4,900 | 4,820 | 4,850 | 33,900 |
| 2021/03/31 | 4,870 | 4,870 | 4,805 | 4,815 | 51,300 |
| 2021/03/30 | 4,930 | 4,945 | 4,880 | 4,930 | 45,600 |
| 2021/03/29 | 5,020 | 5,020 | 4,845 | 4,920 | 71,300 |
| 2021/03/26 | 4,975 | 4,975 | 4,900 | 4,945 | 46,600 |
| 2021/03/25 | 4,755 | 4,900 | 4,755 | 4,840 | 33,900 |
| 2021/03/24 | 4,810 | 4,820 | 4,720 | 4,755 | 53,900 |
| 2021/03/23 | 5,040 | 5,040 | 4,880 | 4,880 | 58,900 |
| 2021/03/22 | 5,030 | 5,030 | 4,930 | 4,985 | 121,000 |
| 2021/03/19 | 5,050 | 5,170 | 5,020 | 5,170 | 97,700 |
| 2021/03/18 | 4,965 | 5,080 | 4,955 | 5,070 | 73,200 |
| 2021/03/17 | 4,885 | 4,945 | 4,850 | 4,945 | 39,300 |
| 2021/03/16 | 4,965 | 5,000 | 4,900 | 4,945 | 44,500 |
| 2021/03/15 | 4,850 | 4,975 | 4,850 | 4,965 | 76,700 |
| 2021/03/12 | 4,820 | 4,845 | 4,750 | 4,840 | 54,600 |
| 2021/03/11 | 4,700 | 4,845 | 4,695 | 4,805 | 77,800 |
| 2021/03/10 | 4,575 | 4,685 | 4,525 | 4,665 | 67,100 |
| 2021/03/09 | 4,685 | 4,685 | 4,550 | 4,620 | 60,900 |
| 2021/03/08 | 4,655 | 4,655 | 4,530 | 4,615 | 51,300 |
| 2021/03/05 | 4,510 | 4,595 | 4,385 | 4,595 | 67,100 |
| 2021/03/04 | 4,460 | 4,620 | 4,430 | 4,530 | 79,800 |
| 2021/03/03 | 4,430 | 4,465 | 4,400 | 4,460 | 42,600 |
| 2021/03/02 | 4,600 | 4,600 | 4,395 | 4,425 | 41,800 |
| 2021/03/01 | 4,555 | 4,585 | 4,470 | 4,530 | 66,400 |
| 2021/02/26 | 4,630 | 4,660 | 4,505 | 4,505 | 66,600 |
| 2021/02/25 | 4,745 | 4,850 | 4,670 | 4,685 | 82,500 |
| 2021/02/24 | 4,665 | 4,705 | 4,635 | 4,665 | 56,000 |
| 2021/02/22 | 4,675 | 4,750 | 4,650 | 4,685 | 65,900 |
| 2021/02/19 | 4,515 | 4,605 | 4,515 | 4,605 | 47,200 |
| 2021/02/18 | 4,745 | 4,745 | 4,565 | 4,585 | 79,700 |
| 2021/02/17 | 4,580 | 4,750 | 4,580 | 4,750 | 66,100 |
| 2021/02/16 | 4,590 | 4,655 | 4,505 | 4,605 | 78,900 |
| 2021/02/15 | 4,500 | 4,600 | 4,470 | 4,580 | 85,300 |
| 2021/02/12 | 4,440 | 4,495 | 4,375 | 4,435 | 91,400 |
| 2021/02/10 | 4,300 | 4,480 | 4,300 | 4,405 | 80,400 |
| 2021/02/09 | 4,455 | 4,455 | 4,335 | 4,350 | 62,800 |
| 2021/02/08 | 4,365 | 4,425 | 4,355 | 4,385 | 72,000 |
| 2021/02/05 | 4,350 | 4,375 | 4,275 | 4,365 | 63,600 |
| 2021/02/04 | 4,350 | 4,355 | 4,290 | 4,305 | 35,800 |
| 2021/02/03 | 4,355 | 4,395 | 4,290 | 4,380 | 69,400 |
| 2021/02/02 | 4,235 | 4,385 | 4,215 | 4,355 | 91,300 |
| 2021/02/01 | 4,130 | 4,215 | 4,120 | 4,180 | 83,900 |
| 2021/01/29 | 4,300 | 4,300 | 4,145 | 4,170 | 126,800 |
| 2021/01/28 | 4,250 | 4,345 | 4,240 | 4,305 | 106,100 |
| 2021/01/27 | 4,375 | 4,410 | 4,350 | 4,390 | 48,900 |
| 2021/01/26 | 4,400 | 4,410 | 4,295 | 4,350 | 79,000 |
| 2021/01/25 | 4,510 | 4,510 | 4,380 | 4,395 | 124,000 |
| 2021/01/22 | 4,540 | 4,580 | 4,490 | 4,510 | 55,500 |
| 2021/01/21 | 4,595 | 4,710 | 4,590 | 4,610 | 100,400 |
| 2021/01/20 | 4,645 | 4,645 | 4,475 | 4,545 | 95,700 |
| 2021/01/19 | 4,735 | 4,735 | 4,575 | 4,590 | 100,400 |
| 2021/01/18 | 4,725 | 4,765 | 4,655 | 4,670 | 108,700 |
| 2021/01/15 | 4,990 | 5,100 | 4,735 | 4,795 | 225,700 |
| 2021/01/14 | 4,710 | 4,875 | 4,685 | 4,830 | 108,000 |
| 2021/01/13 | 4,615 | 4,720 | 4,605 | 4,685 | 57,800 |
| 2021/01/12 | 4,550 | 4,565 | 4,510 | 4,560 | 42,100 |
| 2021/01/08 | 4,465 | 4,565 | 4,425 | 4,550 | 61,500 |
| 2021/01/07 | 4,400 | 4,510 | 4,400 | 4,465 | 62,800 |
| 2021/01/06 | 4,285 | 4,325 | 4,265 | 4,315 | 38,300 |
| 2021/01/05 | 4,160 | 4,310 | 4,160 | 4,285 | 49,400 |
| 2021/01/04 | 4,300 | 4,300 | 4,155 | 4,175 | 38,900 |