6474 (株)不二越 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,390 | 3,405 | 3,365 | 3,385 | 26,100 | 3,385 |
| 2024-05-01 | 3,400 | 3,400 | 3,360 | 3,390 | 28,100 | 3,390 |
| 2024-04-30 | 3,370 | 3,420 | 3,360 | 3,415 | 41,000 | 3,415 |
| 2024-04-26 | 3,335 | 3,360 | 3,300 | 3,355 | 58,300 | 3,355 |
| 2024-04-25 | 3,325 | 3,335 | 3,305 | 3,320 | 33,900 | 3,320 |
| 2024-04-24 | 3,335 | 3,350 | 3,315 | 3,330 | 27,300 | 3,330 |
| 2024-04-23 | 3,325 | 3,330 | 3,300 | 3,315 | 46,900 | 3,315 |
| 2024-04-22 | 3,275 | 3,315 | 3,255 | 3,305 | 67,900 | 3,305 |
| 2024-04-19 | 3,285 | 3,295 | 3,215 | 3,230 | 116,100 | 3,230 |
| 2024-04-18 | 3,295 | 3,340 | 3,295 | 3,320 | 49,500 | 3,320 |
| 2024-04-17 | 3,405 | 3,405 | 3,280 | 3,290 | 96,800 | 3,290 |
| 2024-04-16 | 3,470 | 3,470 | 3,375 | 3,375 | 76,800 | 3,375 |
| 2024-04-15 | 3,460 | 3,475 | 3,440 | 3,465 | 55,100 | 3,465 |
| 2024-04-12 | 3,400 | 3,495 | 3,400 | 3,480 | 87,500 | 3,480 |
| 2024-04-11 | 3,340 | 3,375 | 3,335 | 3,375 | 69,900 | 3,375 |
| 2024-04-10 | 3,380 | 3,390 | 3,365 | 3,370 | 45,500 | 3,370 |
| 2024-04-09 | 3,355 | 3,395 | 3,345 | 3,380 | 59,700 | 3,380 |
| 2024-04-08 | 3,420 | 3,465 | 3,355 | 3,365 | 152,400 | 3,365 |
| 2024-04-05 | 3,285 | 3,435 | 3,285 | 3,375 | 232,200 | 3,375 |
| 2024-04-04 | 3,505 | 3,530 | 3,480 | 3,495 | 163,500 | 3,495 |
| 2024-04-03 | 3,440 | 3,490 | 3,425 | 3,485 | 59,200 | 3,485 |
| 2024-04-02 | 3,475 | 3,480 | 3,430 | 3,455 | 56,400 | 3,455 |
| 2024-04-01 | 3,490 | 3,500 | 3,450 | 3,455 | 71,400 | 3,455 |
| 2024-03-29 | 3,480 | 3,505 | 3,460 | 3,490 | 70,800 | 3,490 |
| 2024-03-28 | 3,470 | 3,480 | 3,435 | 3,455 | 55,900 | 3,455 |
| 2024-03-27 | 3,470 | 3,480 | 3,450 | 3,470 | 65,300 | 3,470 |
| 2024-03-26 | 3,460 | 3,465 | 3,440 | 3,465 | 41,700 | 3,465 |
| 2024-03-25 | 3,500 | 3,500 | 3,470 | 3,470 | 45,900 | 3,470 |
| 2024-03-22 | 3,545 | 3,545 | 3,495 | 3,515 | 94,800 | 3,515 |
| 2024-03-21 | 3,545 | 3,550 | 3,510 | 3,520 | 161,400 | 3,520 |
| 2024-03-19 | 3,460 | 3,505 | 3,435 | 3,490 | 105,400 | 3,490 |
| 2024-03-18 | 3,425 | 3,455 | 3,400 | 3,445 | 79,300 | 3,445 |
| 2024-03-15 | 3,415 | 3,430 | 3,375 | 3,395 | 106,900 | 3,395 |
| 2024-03-14 | 3,380 | 3,415 | 3,355 | 3,410 | 50,200 | 3,410 |
| 2024-03-13 | 3,365 | 3,380 | 3,310 | 3,350 | 60,300 | 3,350 |
| 2024-03-12 | 3,340 | 3,350 | 3,280 | 3,345 | 76,700 | 3,345 |
| 2024-03-11 | 3,400 | 3,425 | 3,315 | 3,345 | 81,000 | 3,345 |
| 2024-03-08 | 3,375 | 3,455 | 3,375 | 3,435 | 68,400 | 3,435 |
| 2024-03-07 | 3,420 | 3,450 | 3,395 | 3,415 | 45,900 | 3,415 |
| 2024-03-06 | 3,390 | 3,445 | 3,375 | 3,435 | 64,000 | 3,435 |
| 2024-03-05 | 3,415 | 3,430 | 3,385 | 3,405 | 45,100 | 3,405 |
| 2024-03-04 | 3,465 | 3,465 | 3,405 | 3,435 | 68,600 | 3,435 |
| 2024-03-01 | 3,445 | 3,445 | 3,405 | 3,430 | 70,600 | 3,430 |
| 2024-02-29 | 3,435 | 3,440 | 3,390 | 3,430 | 83,400 | 3,430 |
| 2024-02-28 | 3,430 | 3,465 | 3,425 | 3,435 | 58,000 | 3,435 |
| 2024-02-27 | 3,360 | 3,435 | 3,355 | 3,430 | 77,300 | 3,430 |
| 2024-02-26 | 3,355 | 3,390 | 3,340 | 3,360 | 72,700 | 3,360 |
| 2024-02-22 | 3,350 | 3,350 | 3,310 | 3,335 | 63,300 | 3,335 |
| 2024-02-21 | 3,370 | 3,370 | 3,325 | 3,345 | 85,500 | 3,345 |
| 2024-02-20 | 3,325 | 3,400 | 3,320 | 3,385 | 115,300 | 3,385 |
| 2024-02-19 | 3,280 | 3,335 | 3,260 | 3,325 | 68,800 | 3,325 |
| 2024-02-16 | 3,255 | 3,290 | 3,235 | 3,275 | 88,100 | 3,275 |
| 2024-02-15 | 3,335 | 3,335 | 3,220 | 3,235 | 118,800 | 3,235 |
| 2024-02-14 | 3,390 | 3,390 | 3,290 | 3,305 | 119,700 | 3,305 |
| 2024-02-13 | 3,355 | 3,415 | 3,355 | 3,410 | 111,900 | 3,410 |
| 2024-02-09 | 3,330 | 3,350 | 3,305 | 3,335 | 106,700 | 3,335 |
| 2024-02-08 | 3,390 | 3,400 | 3,335 | 3,350 | 146,800 | 3,350 |
| 2024-02-07 | 3,405 | 3,425 | 3,385 | 3,390 | 99,100 | 3,390 |
| 2024-02-06 | 3,450 | 3,465 | 3,405 | 3,405 | 75,800 | 3,405 |
| 2024-02-05 | 3,435 | 3,475 | 3,430 | 3,465 | 98,800 | 3,465 |
| 2024-02-02 | 3,425 | 3,450 | 3,400 | 3,420 | 86,700 | 3,420 |
| 2024-02-01 | 3,435 | 3,450 | 3,420 | 3,420 | 93,200 | 3,420 |
| 2024-01-31 | 3,435 | 3,460 | 3,425 | 3,460 | 112,000 | 3,460 |
| 2024-01-30 | 3,480 | 3,490 | 3,435 | 3,445 | 205,200 | 3,445 |
| 2024-01-29 | 3,465 | 3,510 | 3,465 | 3,510 | 92,300 | 3,510 |
| 2024-01-26 | 3,470 | 3,475 | 3,450 | 3,455 | 93,300 | 3,455 |
| 2024-01-25 | 3,490 | 3,500 | 3,445 | 3,475 | 172,600 | 3,475 |
| 2024-01-24 | 3,530 | 3,540 | 3,485 | 3,495 | 124,500 | 3,495 |
| 2024-01-23 | 3,575 | 3,585 | 3,530 | 3,530 | 85,400 | 3,530 |
| 2024-01-22 | 3,540 | 3,590 | 3,540 | 3,565 | 100,600 | 3,565 |
| 2024-01-19 | 3,510 | 3,530 | 3,500 | 3,515 | 87,000 | 3,515 |
| 2024-01-18 | 3,510 | 3,520 | 3,480 | 3,480 | 141,800 | 3,480 |
| 2024-01-17 | 3,545 | 3,555 | 3,510 | 3,510 | 120,900 | 3,510 |
| 2024-01-16 | 3,585 | 3,585 | 3,520 | 3,525 | 137,800 | 3,525 |
| 2024-01-15 | 3,520 | 3,585 | 3,495 | 3,575 | 218,300 | 3,575 |
| 2024-01-12 | 3,585 | 3,645 | 3,530 | 3,530 | 581,500 | 3,530 |
| 2024-01-11 | 3,795 | 3,820 | 3,785 | 3,800 | 82,200 | 3,800 |
| 2024-01-10 | 3,725 | 3,780 | 3,725 | 3,760 | 55,500 | 3,760 |
| 2024-01-09 | 3,730 | 3,755 | 3,720 | 3,740 | 62,900 | 3,740 |
| 2024-01-05 | 3,740 | 3,740 | 3,705 | 3,715 | 44,700 | 3,715 |
| 2024-01-04 | 3,695 | 3,740 | 3,635 | 3,740 | 57,300 | 3,740 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
