6474 (株)不二越 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 508 | 509 | 502 | 507 | 1,157,000 | 5,070 |
| 2016-12-29 | 516 | 519 | 510 | 511 | 964,000 | 5,110 |
| 2016-12-28 | 511 | 522 | 510 | 522 | 1,081,000 | 5,220 |
| 2016-12-27 | 502 | 509 | 500 | 505 | 1,025,000 | 5,050 |
| 2016-12-26 | 519 | 520 | 509 | 510 | 701,000 | 5,100 |
| 2016-12-22 | 516 | 520 | 511 | 519 | 936,000 | 5,190 |
| 2016-12-21 | 520 | 526 | 513 | 517 | 1,280,000 | 5,170 |
| 2016-12-20 | 519 | 521 | 510 | 517 | 1,388,000 | 5,170 |
| 2016-12-19 | 518 | 522 | 516 | 519 | 1,078,000 | 5,190 |
| 2016-12-16 | 522 | 524 | 519 | 522 | 955,000 | 5,220 |
| 2016-12-15 | 507 | 517 | 507 | 516 | 1,699,000 | 5,160 |
| 2016-12-14 | 506 | 506 | 498 | 504 | 689,000 | 5,040 |
| 2016-12-13 | 497 | 504 | 491 | 503 | 1,416,000 | 5,030 |
| 2016-12-12 | 520 | 522 | 504 | 507 | 1,731,000 | 5,070 |
| 2016-12-09 | 510 | 515 | 506 | 515 | 1,866,000 | 5,150 |
| 2016-12-08 | 500 | 516 | 499 | 510 | 2,709,000 | 5,100 |
| 2016-12-07 | 468 | 489 | 465 | 487 | 2,860,000 | 4,870 |
| 2016-12-06 | 457 | 466 | 455 | 460 | 1,359,000 | 4,600 |
| 2016-12-05 | 448 | 451 | 444 | 451 | 916,000 | 4,510 |
| 2016-12-02 | 446 | 450 | 443 | 448 | 1,082,000 | 4,480 |
| 2016-12-01 | 445 | 452 | 442 | 448 | 2,600,000 | 4,480 |
| 2016-11-30 | 441 | 442 | 437 | 439 | 752,000 | 4,390 |
| 2016-11-29 | 441 | 442 | 437 | 442 | 828,000 | 4,420 |
| 2016-11-28 | 449 | 449 | 438 | 445 | 1,831,000 | 4,450 |
| 2016-11-25 | 449 | 465 | 449 | 456 | 3,502,000 | 4,560 |
| 2016-11-24 | 448 | 448 | 445 | 448 | 1,339,000 | 4,480 |
| 2016-11-22 | 445 | 445 | 440 | 443 | 856,000 | 4,430 |
| 2016-11-21 | 445 | 445 | 440 | 442 | 881,000 | 4,420 |
| 2016-11-18 | 440 | 443 | 438 | 440 | 1,236,000 | 4,400 |
| 2016-11-17 | 438 | 438 | 429 | 434 | 1,276,000 | 4,340 |
| 2016-11-16 | 446 | 447 | 436 | 441 | 1,208,000 | 4,410 |
| 2016-11-15 | 442 | 445 | 436 | 440 | 1,531,000 | 4,400 |
| 2016-11-14 | 420 | 435 | 420 | 434 | 1,354,000 | 4,340 |
| 2016-11-11 | 409 | 418 | 407 | 415 | 2,202,000 | 4,150 |
| 2016-11-10 | 400 | 404 | 395 | 402 | 1,903,000 | 4,020 |
| 2016-11-09 | 398 | 407 | 364 | 369 | 2,773,000 | 3,690 |
| 2016-11-08 | 401 | 401 | 395 | 397 | 861,000 | 3,970 |
| 2016-11-07 | 393 | 400 | 390 | 398 | 895,000 | 3,980 |
| 2016-11-04 | 385 | 387 | 378 | 385 | 933,000 | 3,850 |
| 2016-11-02 | 395 | 395 | 387 | 390 | 1,084,000 | 3,900 |
| 2016-11-01 | 402 | 402 | 397 | 401 | 1,072,000 | 4,010 |
| 2016-10-31 | 402 | 403 | 395 | 399 | 1,188,000 | 3,990 |
| 2016-10-28 | 393 | 401 | 393 | 400 | 1,070,000 | 4,000 |
| 2016-10-27 | 399 | 399 | 390 | 392 | 1,003,000 | 3,920 |
| 2016-10-26 | 393 | 398 | 388 | 398 | 1,215,000 | 3,980 |
| 2016-10-25 | 390 | 394 | 389 | 391 | 1,001,000 | 3,910 |
| 2016-10-24 | 392 | 394 | 387 | 390 | 848,000 | 3,900 |
| 2016-10-21 | 385 | 392 | 383 | 392 | 1,846,000 | 3,920 |
| 2016-10-20 | 375 | 383 | 373 | 383 | 1,328,000 | 3,830 |
| 2016-10-19 | 376 | 377 | 369 | 375 | 1,450,000 | 3,750 |
| 2016-10-17 | 370 | 375 | 368 | 374 | 1,190,000 | 3,740 |
| 2016-10-13 | 383 | 385 | 375 | 377 | 1,402,000 | 3,770 |
| 2016-10-12 | 377 | 384 | 375 | 381 | 1,117,000 | 3,810 |
| 2016-10-11 | 382 | 387 | 381 | 382 | 1,189,000 | 3,820 |
| 2016-10-07 | 369 | 377 | 368 | 375 | 2,146,000 | 3,750 |
| 2016-10-06 | 369 | 369 | 364 | 368 | 1,154,000 | 3,680 |
| 2016-10-05 | 359 | 368 | 356 | 364 | 1,331,000 | 3,640 |
| 2016-10-04 | 351 | 361 | 351 | 356 | 3,005,000 | 3,560 |
| 2016-10-03 | 375 | 375 | 368 | 374 | 1,166,000 | 3,740 |
| 2016-09-30 | 368 | 372 | 363 | 368 | 1,568,000 | 3,680 |
| 2016-09-29 | 365 | 378 | 365 | 376 | 1,878,000 | 3,760 |
| 2016-09-28 | 360 | 362 | 357 | 360 | 1,127,000 | 3,600 |
| 2016-09-27 | 348 | 359 | 343 | 359 | 1,219,000 | 3,590 |
| 2016-09-26 | 360 | 360 | 351 | 353 | 686,000 | 3,530 |
| 2016-09-23 | 359 | 360 | 352 | 359 | 907,000 | 3,590 |
| 2016-09-21 | 355 | 359 | 345 | 358 | 2,303,000 | 3,580 |
| 2016-09-20 | 361 | 361 | 353 | 355 | 1,691,000 | 3,550 |
| 2016-09-16 | 363 | 364 | 358 | 363 | 933,000 | 3,630 |
| 2016-09-15 | 358 | 359 | 350 | 357 | 1,317,000 | 3,570 |
| 2016-09-14 | 361 | 366 | 358 | 364 | 695,000 | 3,640 |
| 2016-09-13 | 374 | 375 | 361 | 364 | 900,000 | 3,640 |
| 2016-09-12 | 365 | 372 | 363 | 366 | 1,139,000 | 3,660 |
| 2016-09-09 | 366 | 374 | 364 | 373 | 1,883,000 | 3,730 |
| 2016-09-08 | 355 | 366 | 355 | 364 | 1,338,000 | 3,640 |
| 2016-09-07 | 358 | 361 | 351 | 360 | 1,325,000 | 3,600 |
| 2016-09-06 | 366 | 371 | 363 | 366 | 1,034,000 | 3,660 |
| 2016-09-05 | 374 | 377 | 368 | 369 | 1,305,000 | 3,690 |
| 2016-09-02 | 362 | 366 | 356 | 362 | 1,842,000 | 3,620 |
| 2016-09-01 | 358 | 373 | 355 | 369 | 2,804,000 | 3,690 |
| 2016-08-31 | 332 | 355 | 332 | 352 | 3,396,000 | 3,520 |
| 2016-08-30 | 331 | 333 | 328 | 330 | 1,617,000 | 3,300 |
| 2016-08-29 | 324 | 332 | 323 | 330 | 2,051,000 | 3,300 |
| 2016-08-26 | 322 | 322 | 317 | 319 | 927,000 | 3,190 |
| 2016-08-25 | 323 | 326 | 320 | 325 | 875,000 | 3,250 |
| 2016-08-24 | 329 | 332 | 321 | 323 | 1,059,000 | 3,230 |
| 2016-08-23 | 332 | 332 | 323 | 326 | 1,210,000 | 3,260 |
| 2016-08-22 | 337 | 337 | 330 | 333 | 1,101,000 | 3,330 |
| 2016-08-19 | 331 | 337 | 329 | 334 | 1,789,000 | 3,340 |
| 2016-08-18 | 332 | 334 | 326 | 327 | 1,441,000 | 3,270 |
| 2016-08-17 | 332 | 337 | 326 | 336 | 1,360,000 | 3,360 |
| 2016-08-16 | 344 | 348 | 329 | 331 | 1,966,000 | 3,310 |
| 2016-08-15 | 337 | 351 | 337 | 344 | 923,000 | 3,440 |
| 2016-08-12 | 343 | 351 | 340 | 349 | 1,270,000 | 3,490 |
| 2016-08-10 | 346 | 348 | 336 | 338 | 1,583,000 | 3,380 |
| 2016-08-09 | 350 | 354 | 345 | 349 | 1,472,000 | 3,490 |
| 2016-08-08 | 341 | 350 | 340 | 350 | 1,466,000 | 3,500 |
| 2016-08-05 | 334 | 342 | 329 | 331 | 1,549,000 | 3,310 |
| 2016-08-04 | 310 | 335 | 309 | 334 | 2,348,000 | 3,340 |
| 2016-08-03 | 312 | 314 | 306 | 311 | 1,885,000 | 3,110 |
| 2016-08-02 | 325 | 326 | 319 | 320 | 1,462,000 | 3,200 |
| 2016-08-01 | 331 | 333 | 326 | 329 | 1,705,000 | 3,290 |
| 2016-07-29 | 337 | 341 | 323 | 339 | 3,390,000 | 3,390 |
| 2016-07-28 | 337 | 339 | 330 | 332 | 2,551,000 | 3,320 |
| 2016-07-27 | 326 | 343 | 326 | 340 | 3,015,000 | 3,400 |
| 2016-07-26 | 340 | 340 | 319 | 320 | 2,554,000 | 3,200 |
| 2016-07-25 | 341 | 351 | 341 | 343 | 2,682,000 | 3,430 |
| 2016-07-22 | 335 | 344 | 330 | 333 | 1,888,000 | 3,330 |
| 2016-07-21 | 336 | 344 | 335 | 343 | 3,163,000 | 3,430 |
| 2016-07-20 | 326 | 333 | 322 | 329 | 1,819,000 | 3,290 |
| 2016-07-19 | 320 | 329 | 317 | 326 | 1,886,000 | 3,260 |
| 2016-07-15 | 309 | 328 | 309 | 320 | 3,643,000 | 3,200 |
| 2016-07-14 | 299 | 310 | 297 | 307 | 1,634,000 | 3,070 |
| 2016-07-13 | 303 | 306 | 298 | 304 | 2,350,000 | 3,040 |
| 2016-07-12 | 286 | 298 | 285 | 294 | 2,516,000 | 2,940 |
| 2016-07-11 | 271 | 282 | 269 | 278 | 2,925,000 | 2,780 |
| 2016-07-08 | 267 | 269 | 257 | 259 | 2,444,000 | 2,590 |
| 2016-07-07 | 270 | 279 | 266 | 270 | 4,043,000 | 2,700 |
| 2016-07-06 | 289 | 290 | 271 | 278 | 3,135,000 | 2,780 |
| 2016-07-05 | 297 | 298 | 291 | 294 | 1,363,000 | 2,940 |
| 2016-07-04 | 295 | 302 | 288 | 300 | 2,636,000 | 3,000 |
| 2016-07-01 | 311 | 316 | 303 | 306 | 1,264,000 | 3,060 |
| 2016-06-30 | 315 | 318 | 309 | 309 | 1,002,000 | 3,090 |
| 2016-06-29 | 314 | 314 | 306 | 309 | 1,348,000 | 3,090 |
| 2016-06-28 | 300 | 307 | 294 | 303 | 1,307,000 | 3,030 |
| 2016-06-27 | 317 | 318 | 305 | 310 | 922,000 | 3,100 |
| 2016-06-24 | 354 | 356 | 310 | 315 | 1,905,000 | 3,150 |
| 2016-06-23 | 336 | 354 | 334 | 351 | 1,654,000 | 3,510 |
| 2016-06-22 | 334 | 341 | 332 | 337 | 1,517,000 | 3,370 |
| 2016-06-21 | 330 | 337 | 325 | 336 | 896,000 | 3,360 |
| 2016-06-20 | 326 | 334 | 325 | 332 | 1,261,000 | 3,320 |
| 2016-06-17 | 319 | 322 | 315 | 316 | 2,878,000 | 3,160 |
| 2016-06-16 | 327 | 327 | 310 | 311 | 1,415,000 | 3,110 |
| 2016-06-15 | 319 | 331 | 318 | 327 | 1,832,000 | 3,270 |
| 2016-06-14 | 324 | 328 | 316 | 319 | 1,309,000 | 3,190 |
| 2016-06-13 | 336 | 338 | 324 | 324 | 2,403,000 | 3,240 |
| 2016-06-10 | 355 | 359 | 343 | 347 | 1,753,000 | 3,470 |
| 2016-06-09 | 364 | 367 | 358 | 360 | 844,000 | 3,600 |
| 2016-06-08 | 367 | 367 | 362 | 367 | 686,000 | 3,670 |
| 2016-06-07 | 361 | 369 | 361 | 367 | 698,000 | 3,670 |
| 2016-06-06 | 358 | 362 | 351 | 361 | 1,028,000 | 3,610 |
| 2016-06-03 | 368 | 373 | 363 | 366 | 897,000 | 3,660 |
| 2016-06-02 | 382 | 382 | 364 | 367 | 1,376,000 | 3,670 |
| 2016-06-01 | 387 | 392 | 384 | 385 | 1,164,000 | 3,850 |
| 2016-05-31 | 388 | 393 | 385 | 392 | 973,000 | 3,920 |
| 2016-05-30 | 383 | 391 | 377 | 388 | 1,093,000 | 3,880 |
| 2016-05-27 | 377 | 381 | 376 | 379 | 1,219,000 | 3,790 |
| 2016-05-26 | 383 | 386 | 372 | 374 | 1,327,000 | 3,740 |
| 2016-05-25 | 361 | 378 | 360 | 374 | 2,034,000 | 3,740 |
| 2016-05-24 | 361 | 361 | 354 | 356 | 1,085,000 | 3,560 |
| 2016-05-23 | 363 | 365 | 349 | 364 | 2,216,000 | 3,640 |
| 2016-05-20 | 365 | 367 | 360 | 363 | 1,513,000 | 3,630 |
| 2016-05-19 | 371 | 372 | 359 | 364 | 1,230,000 | 3,640 |
| 2016-05-18 | 362 | 372 | 361 | 367 | 1,852,000 | 3,670 |
| 2016-05-17 | 367 | 368 | 355 | 363 | 1,101,000 | 3,630 |
| 2016-05-16 | 342 | 366 | 342 | 359 | 2,384,000 | 3,590 |
| 2016-05-13 | 350 | 352 | 341 | 345 | 1,661,000 | 3,450 |
| 2016-05-12 | 338 | 353 | 338 | 349 | 1,240,000 | 3,490 |
| 2016-05-11 | 353 | 357 | 343 | 345 | 1,615,000 | 3,450 |
| 2016-05-10 | 338 | 353 | 333 | 349 | 1,628,000 | 3,490 |
| 2016-05-09 | 341 | 348 | 337 | 340 | 1,275,000 | 3,400 |
| 2016-05-06 | 342 | 346 | 331 | 337 | 1,941,000 | 3,370 |
| 2016-05-02 | 343 | 350 | 341 | 343 | 1,538,000 | 3,430 |
| 2016-04-28 | 381 | 388 | 359 | 361 | 1,849,000 | 3,610 |
| 2016-04-27 | 379 | 380 | 370 | 377 | 938,000 | 3,770 |
| 2016-04-26 | 379 | 381 | 371 | 376 | 966,000 | 3,760 |
| 2016-04-25 | 390 | 397 | 382 | 383 | 3,280,000 | 3,830 |
| 2016-04-22 | 368 | 383 | 366 | 380 | 1,651,000 | 3,800 |
| 2016-04-21 | 365 | 372 | 361 | 372 | 1,835,000 | 3,720 |
| 2016-04-20 | 367 | 373 | 358 | 363 | 2,231,000 | 3,630 |
| 2016-04-19 | 359 | 365 | 357 | 364 | 1,735,000 | 3,640 |
| 2016-04-18 | 347 | 354 | 344 | 347 | 1,913,000 | 3,470 |
| 2016-04-15 | 367 | 371 | 362 | 367 | 2,621,000 | 3,670 |
| 2016-04-14 | 369 | 388 | 367 | 375 | 3,718,000 | 3,750 |
| 2016-04-13 | 349 | 363 | 349 | 362 | 2,695,000 | 3,620 |
| 2016-04-12 | 330 | 348 | 329 | 346 | 2,112,000 | 3,460 |
| 2016-04-11 | 326 | 333 | 320 | 330 | 2,627,000 | 3,300 |
| 2016-04-08 | 311 | 328 | 311 | 324 | 2,611,000 | 3,240 |
| 2016-04-07 | 323 | 329 | 316 | 321 | 2,088,000 | 3,210 |
| 2016-04-06 | 326 | 329 | 317 | 323 | 4,193,000 | 3,230 |
| 2016-04-05 | 353 | 358 | 325 | 334 | 5,631,000 | 3,340 |
| 2016-04-04 | 377 | 387 | 372 | 379 | 2,107,000 | 3,790 |
| 2016-04-01 | 390 | 391 | 369 | 372 | 1,767,000 | 3,720 |
| 2016-03-31 | 394 | 402 | 391 | 392 | 1,341,000 | 3,920 |
| 2016-03-30 | 397 | 401 | 388 | 391 | 1,297,000 | 3,910 |
| 2016-03-29 | 399 | 405 | 394 | 402 | 1,226,000 | 4,020 |
| 2016-03-28 | 400 | 403 | 387 | 399 | 2,402,000 | 3,990 |
| 2016-03-25 | 393 | 399 | 388 | 398 | 1,385,000 | 3,980 |
| 2016-03-24 | 408 | 409 | 393 | 398 | 1,277,000 | 3,980 |
| 2016-03-23 | 414 | 415 | 406 | 411 | 1,314,000 | 4,110 |
| 2016-03-22 | 416 | 422 | 407 | 413 | 1,824,000 | 4,130 |
| 2016-03-18 | 410 | 418 | 403 | 408 | 1,213,000 | 4,080 |
| 2016-03-17 | 415 | 422 | 408 | 411 | 834,000 | 4,110 |
| 2016-03-16 | 412 | 413 | 407 | 409 | 935,000 | 4,090 |
| 2016-03-15 | 419 | 421 | 411 | 416 | 957,000 | 4,160 |
| 2016-03-14 | 422 | 425 | 418 | 423 | 773,000 | 4,230 |
| 2016-03-11 | 404 | 414 | 401 | 413 | 1,293,000 | 4,130 |
| 2016-03-10 | 405 | 414 | 404 | 410 | 688,000 | 4,100 |
| 2016-03-09 | 405 | 405 | 391 | 399 | 777,000 | 3,990 |
| 2016-03-08 | 420 | 427 | 403 | 407 | 1,490,000 | 4,070 |
| 2016-03-07 | 413 | 426 | 412 | 420 | 1,694,000 | 4,200 |
| 2016-03-04 | 397 | 412 | 397 | 405 | 1,552,000 | 4,050 |
| 2016-03-03 | 400 | 409 | 400 | 407 | 876,000 | 4,070 |
| 2016-03-02 | 388 | 404 | 387 | 401 | 1,557,000 | 4,010 |
| 2016-03-01 | 378 | 380 | 368 | 373 | 969,000 | 3,730 |
| 2016-02-29 | 392 | 395 | 377 | 377 | 1,348,000 | 3,770 |
| 2016-02-26 | 387 | 393 | 382 | 384 | 960,000 | 3,840 |
| 2016-02-25 | 376 | 384 | 376 | 382 | 619,000 | 3,820 |
| 2016-02-24 | 374 | 381 | 368 | 374 | 763,000 | 3,740 |
| 2016-02-23 | 384 | 397 | 381 | 383 | 1,127,000 | 3,830 |
| 2016-02-22 | 383 | 385 | 376 | 378 | 885,000 | 3,780 |
| 2016-02-19 | 382 | 386 | 375 | 382 | 1,169,000 | 3,820 |
| 2016-02-18 | 379 | 395 | 375 | 388 | 1,521,000 | 3,880 |
| 2016-02-17 | 367 | 380 | 357 | 367 | 2,128,000 | 3,670 |
| 2016-02-16 | 364 | 381 | 362 | 372 | 2,290,000 | 3,720 |
| 2016-02-15 | 361 | 373 | 355 | 370 | 1,679,000 | 3,700 |
| 2016-02-12 | 340 | 353 | 337 | 338 | 2,668,000 | 3,380 |
| 2016-02-10 | 365 | 369 | 349 | 361 | 2,496,000 | 3,610 |
| 2016-02-09 | 380 | 383 | 364 | 367 | 2,143,000 | 3,670 |
| 2016-02-08 | 393 | 400 | 382 | 396 | 1,691,000 | 3,960 |
| 2016-02-05 | 399 | 409 | 395 | 403 | 1,747,000 | 4,030 |
| 2016-02-04 | 402 | 417 | 397 | 406 | 1,643,000 | 4,060 |
| 2016-02-03 | 424 | 427 | 398 | 403 | 3,065,000 | 4,030 |
| 2016-02-02 | 450 | 454 | 439 | 442 | 1,866,000 | 4,420 |
| 2016-02-01 | 454 | 462 | 446 | 458 | 2,135,000 | 4,580 |
| 2016-01-29 | 446 | 458 | 433 | 456 | 2,312,000 | 4,560 |
| 2016-01-28 | 450 | 455 | 442 | 444 | 1,108,000 | 4,440 |
| 2016-01-27 | 441 | 457 | 441 | 456 | 1,676,000 | 4,560 |
| 2016-01-26 | 444 | 444 | 432 | 432 | 1,174,000 | 4,320 |
| 2016-01-25 | 452 | 459 | 442 | 448 | 2,081,000 | 4,480 |
| 2016-01-22 | 427 | 441 | 423 | 439 | 1,550,000 | 4,390 |
| 2016-01-21 | 424 | 437 | 411 | 411 | 2,359,000 | 4,110 |
| 2016-01-20 | 453 | 454 | 426 | 427 | 1,793,000 | 4,270 |
| 2016-01-19 | 443 | 465 | 440 | 455 | 2,057,000 | 4,550 |
| 2016-01-18 | 439 | 452 | 438 | 446 | 2,090,000 | 4,460 |
| 2016-01-15 | 472 | 477 | 446 | 453 | 2,387,000 | 4,530 |
| 2016-01-14 | 469 | 475 | 458 | 463 | 1,464,000 | 4,630 |
| 2016-01-13 | 475 | 496 | 473 | 490 | 1,421,000 | 4,900 |
| 2016-01-12 | 480 | 483 | 466 | 468 | 1,344,000 | 4,680 |
| 2016-01-08 | 480 | 496 | 475 | 488 | 1,584,000 | 4,880 |
| 2016-01-07 | 510 | 513 | 485 | 486 | 2,503,000 | 4,860 |
| 2016-01-06 | 538 | 542 | 521 | 524 | 1,097,000 | 5,240 |
| 2016-01-05 | 535 | 545 | 531 | 539 | 848,000 | 5,390 |
| 2016-01-04 | 552 | 560 | 536 | 537 | 810,000 | 5,370 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
