6474 (株)不二越 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3,300 | 3,385 | 3,185 | 3,290 | 153,700 | 3,290 |
| 2025-07-14 | 3,215 | 3,305 | 3,205 | 3,285 | 56,400 | 3,285 |
| 2025-07-11 | 3,190 | 3,240 | 3,180 | 3,215 | 40,200 | 3,215 |
| 2025-07-10 | 3,165 | 3,165 | 3,145 | 3,155 | 39,100 | 3,155 |
| 2025-07-09 | 3,100 | 3,160 | 3,100 | 3,135 | 50,300 | 3,135 |
| 2025-07-08 | 3,040 | 3,105 | 3,030 | 3,090 | 60,300 | 3,090 |
| 2025-07-07 | 3,080 | 3,085 | 3,040 | 3,050 | 46,100 | 3,050 |
| 2025-07-04 | 3,100 | 3,115 | 3,060 | 3,085 | 34,700 | 3,085 |
| 2025-07-03 | 3,040 | 3,100 | 3,035 | 3,095 | 30,100 | 3,095 |
| 2025-07-02 | 3,015 | 3,055 | 3,015 | 3,040 | 41,800 | 3,040 |
| 2025-07-01 | 3,050 | 3,085 | 3,015 | 3,040 | 38,800 | 3,040 |
| 2025-06-30 | 3,100 | 3,115 | 3,085 | 3,090 | 40,500 | 3,090 |
| 2025-06-27 | 3,060 | 3,100 | 3,055 | 3,075 | 25,400 | 3,075 |
| 2025-06-26 | 3,020 | 3,060 | 3,020 | 3,055 | 37,800 | 3,055 |
| 2025-06-25 | 3,005 | 3,020 | 2,997 | 3,020 | 31,300 | 3,020 |
| 2025-06-24 | 3,020 | 3,040 | 3,005 | 3,020 | 23,700 | 3,020 |
| 2025-06-23 | 3,005 | 3,005 | 2,972 | 2,995 | 38,800 | 2,995 |
| 2025-06-20 | 3,005 | 3,045 | 3,005 | 3,010 | 77,500 | 3,010 |
| 2025-06-19 | 3,010 | 3,020 | 2,998 | 3,020 | 23,700 | 3,020 |
| 2025-06-18 | 3,005 | 3,030 | 3,000 | 3,030 | 30,800 | 3,030 |
| 2025-06-17 | 3,010 | 3,045 | 3,005 | 3,015 | 29,900 | 3,015 |
| 2025-06-16 | 3,020 | 3,025 | 2,989 | 3,005 | 26,300 | 3,005 |
| 2025-06-13 | 3,025 | 3,035 | 2,988 | 3,000 | 35,400 | 3,000 |
| 2025-06-12 | 3,045 | 3,045 | 2,996 | 3,030 | 26,800 | 3,030 |
| 2025-06-11 | 3,025 | 3,055 | 3,025 | 3,045 | 25,000 | 3,045 |
| 2025-06-10 | 3,045 | 3,060 | 3,010 | 3,025 | 33,100 | 3,025 |
| 2025-06-09 | 3,070 | 3,085 | 3,045 | 3,045 | 28,700 | 3,045 |
| 2025-06-06 | 3,040 | 3,085 | 3,040 | 3,065 | 34,700 | 3,065 |
| 2025-06-05 | 3,020 | 3,050 | 3,010 | 3,040 | 32,100 | 3,040 |
| 2025-06-04 | 3,015 | 3,050 | 3,005 | 3,040 | 45,600 | 3,040 |
| 2025-06-03 | 2,998 | 3,040 | 2,981 | 3,015 | 42,600 | 3,015 |
| 2025-06-02 | 3,010 | 3,050 | 2,998 | 3,010 | 27,700 | 3,010 |
| 2025-05-30 | 3,015 | 3,070 | 3,010 | 3,060 | 35,000 | 3,060 |
| 2025-05-29 | 3,075 | 3,090 | 3,055 | 3,075 | 34,300 | 3,075 |
| 2025-05-28 | 3,070 | 3,085 | 3,055 | 3,065 | 37,100 | 3,065 |
| 2025-05-27 | 3,040 | 3,065 | 3,030 | 3,060 | 22,300 | 3,060 |
| 2025-05-26 | 3,050 | 3,055 | 3,030 | 3,045 | 26,400 | 3,045 |
| 2025-05-23 | 3,055 | 3,065 | 3,030 | 3,045 | 24,800 | 3,045 |
| 2025-05-22 | 3,050 | 3,060 | 3,025 | 3,035 | 35,500 | 3,035 |
| 2025-05-21 | 3,080 | 3,100 | 3,070 | 3,085 | 42,700 | 3,085 |
| 2025-05-20 | 3,100 | 3,115 | 3,055 | 3,075 | 59,500 | 3,075 |
| 2025-05-19 | 3,065 | 3,100 | 3,060 | 3,100 | 50,300 | 3,100 |
| 2025-05-16 | 3,100 | 3,120 | 3,055 | 3,100 | 36,400 | 3,100 |
| 2025-05-15 | 3,105 | 3,125 | 3,080 | 3,095 | 38,300 | 3,095 |
| 2025-05-14 | 3,115 | 3,165 | 3,080 | 3,145 | 42,100 | 3,145 |
| 2025-05-13 | 3,130 | 3,160 | 3,115 | 3,145 | 39,700 | 3,145 |
| 2025-05-12 | 3,045 | 3,095 | 3,040 | 3,090 | 23,700 | 3,090 |
| 2025-05-09 | 3,055 | 3,085 | 3,020 | 3,045 | 105,800 | 3,045 |
| 2025-05-08 | 3,030 | 3,030 | 2,992 | 3,005 | 28,400 | 3,005 |
| 2025-05-07 | 3,000 | 3,040 | 2,999 | 3,025 | 33,900 | 3,025 |
| 2025-05-02 | 3,040 | 3,065 | 3,005 | 3,035 | 32,800 | 3,035 |
| 2025-05-01 | 3,030 | 3,040 | 3,010 | 3,020 | 28,400 | 3,020 |
| 2025-04-30 | 3,050 | 3,075 | 2,996 | 3,045 | 40,100 | 3,045 |
| 2025-04-28 | 3,065 | 3,090 | 3,030 | 3,045 | 45,000 | 3,045 |
| 2025-04-25 | 3,040 | 3,100 | 3,040 | 3,065 | 59,900 | 3,065 |
| 2025-04-24 | 2,998 | 3,075 | 2,962 | 3,025 | 55,800 | 3,025 |
| 2025-04-23 | 2,958 | 2,969 | 2,926 | 2,948 | 46,200 | 2,948 |
| 2025-04-22 | 2,879 | 2,913 | 2,870 | 2,913 | 67,900 | 2,913 |
| 2025-04-21 | 2,902 | 2,925 | 2,864 | 2,887 | 60,600 | 2,887 |
| 2025-04-18 | 2,893 | 2,923 | 2,880 | 2,910 | 32,700 | 2,910 |
| 2025-04-17 | 2,812 | 2,896 | 2,810 | 2,893 | 68,500 | 2,893 |
| 2025-04-16 | 2,872 | 2,878 | 2,790 | 2,813 | 71,200 | 2,813 |
| 2025-04-15 | 2,868 | 2,915 | 2,868 | 2,874 | 79,000 | 2,874 |
| 2025-04-14 | 2,800 | 2,880 | 2,798 | 2,851 | 68,700 | 2,851 |
| 2025-04-11 | 2,690 | 2,774 | 2,654 | 2,755 | 112,900 | 2,755 |
| 2025-04-10 | 2,909 | 2,915 | 2,850 | 2,886 | 120,900 | 2,886 |
| 2025-04-09 | 2,770 | 2,770 | 2,640 | 2,659 | 130,000 | 2,659 |
| 2025-04-08 | 2,885 | 2,963 | 2,845 | 2,864 | 113,800 | 2,864 |
| 2025-04-07 | 2,879 | 2,880 | 2,752 | 2,753 | 114,800 | 2,753 |
| 2025-04-04 | 3,085 | 3,115 | 2,964 | 3,040 | 150,400 | 3,040 |
| 2025-04-03 | 3,300 | 3,360 | 3,245 | 3,295 | 196,500 | 3,295 |
| 2025-04-02 | 3,440 | 3,460 | 3,400 | 3,410 | 54,000 | 3,410 |
| 2025-04-01 | 3,460 | 3,485 | 3,405 | 3,405 | 44,300 | 3,405 |
| 2025-03-31 | 3,440 | 3,465 | 3,390 | 3,415 | 83,500 | 3,415 |
| 2025-03-28 | 3,595 | 3,630 | 3,515 | 3,550 | 70,700 | 3,550 |
| 2025-03-27 | 3,640 | 3,660 | 3,610 | 3,640 | 55,500 | 3,640 |
| 2025-03-26 | 3,660 | 3,660 | 3,620 | 3,640 | 54,900 | 3,640 |
| 2025-03-25 | 3,635 | 3,655 | 3,600 | 3,640 | 55,600 | 3,640 |
| 2025-03-24 | 3,700 | 3,700 | 3,605 | 3,635 | 124,300 | 3,635 |
| 2025-03-21 | 3,630 | 3,635 | 3,600 | 3,635 | 197,400 | 3,635 |
| 2025-03-19 | 3,510 | 3,610 | 3,510 | 3,605 | 90,200 | 3,605 |
| 2025-03-18 | 3,515 | 3,550 | 3,490 | 3,515 | 90,300 | 3,515 |
| 2025-03-17 | 3,450 | 3,495 | 3,450 | 3,485 | 38,200 | 3,485 |
| 2025-03-14 | 3,405 | 3,445 | 3,405 | 3,445 | 31,700 | 3,445 |
| 2025-03-13 | 3,410 | 3,450 | 3,395 | 3,415 | 43,700 | 3,415 |
| 2025-03-12 | 3,420 | 3,435 | 3,360 | 3,425 | 63,600 | 3,425 |
| 2025-03-11 | 3,435 | 3,445 | 3,375 | 3,420 | 73,700 | 3,420 |
| 2025-03-10 | 3,495 | 3,495 | 3,430 | 3,460 | 49,000 | 3,460 |
| 2025-03-07 | 3,465 | 3,500 | 3,440 | 3,495 | 69,600 | 3,495 |
| 2025-03-06 | 3,470 | 3,510 | 3,460 | 3,505 | 80,400 | 3,505 |
| 2025-03-05 | 3,430 | 3,460 | 3,415 | 3,445 | 63,500 | 3,445 |
| 2025-03-04 | 3,430 | 3,440 | 3,395 | 3,415 | 67,100 | 3,415 |
| 2025-03-03 | 3,390 | 3,430 | 3,340 | 3,425 | 99,400 | 3,425 |
| 2025-02-28 | 3,310 | 3,320 | 3,285 | 3,320 | 58,000 | 3,320 |
| 2025-02-27 | 3,290 | 3,340 | 3,285 | 3,325 | 38,400 | 3,325 |
| 2025-02-26 | 3,270 | 3,290 | 3,240 | 3,255 | 34,700 | 3,255 |
| 2025-02-25 | 3,245 | 3,290 | 3,215 | 3,270 | 30,100 | 3,270 |
| 2025-02-21 | 3,270 | 3,270 | 3,225 | 3,265 | 49,700 | 3,265 |
| 2025-02-20 | 3,260 | 3,295 | 3,235 | 3,295 | 48,500 | 3,295 |
| 2025-02-19 | 3,295 | 3,305 | 3,265 | 3,300 | 42,300 | 3,300 |
| 2025-02-18 | 3,265 | 3,280 | 3,240 | 3,280 | 27,400 | 3,280 |
| 2025-02-17 | 3,260 | 3,280 | 3,240 | 3,275 | 31,300 | 3,275 |
| 2025-02-14 | 3,360 | 3,360 | 3,260 | 3,280 | 32,200 | 3,280 |
| 2025-02-13 | 3,280 | 3,320 | 3,280 | 3,305 | 36,100 | 3,305 |
| 2025-02-12 | 3,360 | 3,360 | 3,280 | 3,280 | 39,700 | 3,280 |
| 2025-02-10 | 3,300 | 3,335 | 3,265 | 3,310 | 26,000 | 3,310 |
| 2025-02-07 | 3,305 | 3,345 | 3,300 | 3,345 | 33,500 | 3,345 |
| 2025-02-06 | 3,315 | 3,335 | 3,290 | 3,305 | 50,700 | 3,305 |
| 2025-02-05 | 3,270 | 3,305 | 3,265 | 3,290 | 36,500 | 3,290 |
| 2025-02-04 | 3,285 | 3,305 | 3,265 | 3,270 | 38,200 | 3,270 |
| 2025-02-03 | 3,300 | 3,310 | 3,230 | 3,250 | 76,600 | 3,250 |
| 2025-01-31 | 3,350 | 3,350 | 3,295 | 3,320 | 48,900 | 3,320 |
| 2025-01-30 | 3,370 | 3,385 | 3,320 | 3,355 | 40,000 | 3,355 |
| 2025-01-29 | 3,455 | 3,480 | 3,385 | 3,385 | 81,000 | 3,385 |
| 2025-01-28 | 3,425 | 3,465 | 3,425 | 3,460 | 66,300 | 3,460 |
| 2025-01-27 | 3,455 | 3,470 | 3,430 | 3,430 | 39,800 | 3,430 |
| 2025-01-24 | 3,425 | 3,445 | 3,410 | 3,425 | 70,000 | 3,425 |
| 2025-01-23 | 3,415 | 3,440 | 3,390 | 3,425 | 75,500 | 3,425 |
| 2025-01-22 | 3,450 | 3,470 | 3,410 | 3,420 | 93,200 | 3,420 |
| 2025-01-21 | 3,400 | 3,435 | 3,380 | 3,415 | 76,300 | 3,415 |
| 2025-01-20 | 3,320 | 3,400 | 3,300 | 3,375 | 129,600 | 3,375 |
| 2025-01-17 | 3,140 | 3,320 | 3,140 | 3,320 | 176,000 | 3,320 |
| 2025-01-16 | 3,085 | 3,140 | 3,055 | 3,120 | 70,500 | 3,120 |
| 2025-01-15 | 2,964 | 3,105 | 2,964 | 3,065 | 128,200 | 3,065 |
| 2025-01-14 | 3,090 | 3,090 | 2,946 | 2,959 | 156,000 | 2,959 |
| 2025-01-10 | 3,085 | 3,125 | 3,080 | 3,095 | 58,200 | 3,095 |
| 2025-01-09 | 3,145 | 3,145 | 3,090 | 3,110 | 50,500 | 3,110 |
| 2025-01-08 | 3,150 | 3,180 | 3,135 | 3,145 | 53,300 | 3,145 |
| 2025-01-07 | 3,150 | 3,180 | 3,110 | 3,180 | 76,000 | 3,180 |
| 2025-01-06 | 3,180 | 3,195 | 3,125 | 3,135 | 57,400 | 3,135 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株