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
2024-10-033,2453,2453,1853,19594,2003,195
2024-10-023,1153,2153,1103,16583,8003,165
2024-10-013,1103,1503,0953,12551,1003,125
2024-09-303,1403,1603,0953,11569,2003,115
2024-09-273,1953,2003,1703,18533,9003,185
2024-09-263,1503,1703,1103,16542,6003,165
2024-09-253,0953,1303,0803,13049,0003,130
2024-09-243,1203,1203,0553,09534,3003,095
2024-09-203,1153,1303,0803,10060,6003,100
2024-09-193,0653,0803,0353,07034,3003,070
2024-09-183,0203,0302,9953,03034,3003,030
2024-09-173,0303,0302,9702,99937,2002,999
2024-09-133,0103,0252,9802,99146,6002,991
2024-09-123,0253,0502,9973,03544,7003,035
2024-09-113,0103,0552,9532,97360,6002,973
2024-09-103,0403,0753,0103,01026,2003,010
2024-09-092,9843,0552,9593,05559,2003,055
2024-09-063,0703,0803,0153,02532,9003,025
2024-09-053,0003,0802,9883,05052,1003,050
2024-09-043,0403,0453,0053,01569,0003,015
2024-09-033,0653,1153,0653,11031,2003,110
2024-09-023,0703,0803,0303,05028,1003,050
2024-08-303,0503,1003,0503,06048,2003,060
2024-08-293,0903,0903,0303,04547,2003,045
2024-08-283,0703,0903,0603,09025,1003,090
2024-08-273,0403,1103,0403,10031,4003,100
2024-08-263,0603,0703,0403,04030,0003,040
2024-08-233,0703,0903,0553,06532,5003,065
2024-08-223,0903,0953,0653,09015,7003,090
2024-08-213,0603,0953,0503,09027,8003,090
2024-08-203,0953,1203,0803,10051,3003,100
2024-08-193,0753,0753,0303,03541,5003,035
2024-08-163,0603,1153,0353,10048,5003,100
2024-08-152,9843,0202,9753,00529,8003,005
2024-08-142,9443,0052,9382,99929,1002,999
2024-08-132,9502,9522,9032,94444,0002,944
2024-08-092,9392,9962,8862,93687,0002,936
2024-08-082,8752,9592,8712,88982,0002,889
2024-08-072,8522,9832,8442,88978,0002,889
2024-08-062,8773,0402,8772,94788,6002,947
2024-08-052,9772,9782,6992,704146,9002,704
2024-08-023,2003,2203,0503,055101,3003,055
2024-08-013,3203,3203,2353,25559,9003,255
2024-07-313,3103,3603,2953,35073,7003,350
2024-07-303,3253,3253,2853,32045,1003,320
2024-07-293,3053,3253,2803,32569,0003,325
2024-07-263,2803,3103,2703,27059,8003,270
2024-07-253,3003,3353,2503,250144,8003,250
2024-07-243,3603,3603,3003,30040,6003,300
2024-07-233,3853,3853,3453,36035,6003,360
2024-07-223,4153,4153,3103,33066,4003,330
2024-07-193,4103,4353,3653,40560,2003,405
2024-07-183,4103,4453,4003,42043,8003,420
2024-07-173,3853,4603,3853,41570,0003,415
2024-07-163,3353,3653,3053,34063,1003,340
2024-07-123,2403,3353,2203,290177,3003,290
2024-07-113,3603,3953,3253,340110,7003,340
2024-07-103,3503,3653,2903,34096,7003,340
2024-07-093,3703,4103,3503,38554,6003,385
2024-07-083,4153,4153,3703,38535,4003,385
2024-07-053,4853,4853,4053,40531,4003,405
2024-07-043,4903,4903,4653,48545,8003,485
2024-07-033,4703,4903,4503,48030,1003,480
2024-07-023,5253,5253,4653,46537,7003,465
2024-07-013,5153,5403,5103,52540,7003,525
2024-06-283,5303,5303,5053,51035,3003,510
2024-06-273,5003,5203,4903,51034,0003,510
2024-06-263,5203,5303,5003,50526,1003,505
2024-06-253,4903,5203,4903,51028,0003,510
2024-06-243,5053,5153,4753,48022,3003,480
2024-06-213,5253,5253,4803,48549,6003,485
2024-06-203,5003,5153,4803,49537,1003,495
2024-06-193,4803,5003,4503,49536,3003,495
2024-06-183,4653,4903,4403,45540,3003,455
2024-06-173,4303,4303,3553,42551,1003,425
2024-06-143,3803,4703,3753,46048,5003,460
2024-06-133,4603,4603,3853,38523,1003,385
2024-06-123,4153,4553,4103,45042,4003,450
2024-06-113,3953,4453,3953,41528,9003,415
2024-06-103,4303,4403,4053,43020,4003,430
2024-06-073,4003,4303,4003,42525,5003,425
2024-06-063,4253,4453,4053,40523,5003,405
2024-06-053,4603,4703,4153,42526,4003,425
2024-06-043,4503,5103,4503,49045,4003,490
2024-06-033,4953,5053,4703,48549,6003,485
2024-05-313,4153,4703,4153,46076,4003,460
2024-05-303,3503,3903,3203,39046,2003,390
2024-05-293,4303,4703,4053,41041,0003,410
2024-05-283,4603,4753,4303,43022,3003,430
2024-05-273,5003,5153,4453,46045,9003,460
2024-05-243,4003,4803,4003,47064,6003,470
2024-05-233,4003,4953,3803,45099,3003,450
2024-05-223,3503,4103,3403,40064,9003,400
2024-05-213,3603,3803,3503,36030,1003,360
2024-05-203,3253,3753,3253,35047,5003,350
2024-05-173,3053,3303,2903,32536,6003,325
2024-05-163,3453,3453,2753,30553,8003,305
2024-05-153,3703,3753,3353,34042,5003,340
2024-05-143,3403,3753,3103,36579,2003,365
2024-05-133,3703,3753,3453,36044,2003,360
2024-05-103,4103,4253,3653,37036,0003,370
2024-05-093,4103,4303,3953,41038,0003,410
2024-05-083,4303,4403,3953,39552,6003,395
2024-05-073,4203,4303,3753,43037,6003,430
2024-05-023,3903,4053,3653,38526,1003,385
2024-05-013,4003,4003,3603,39028,1003,390
2024-04-303,3703,4203,3603,41541,0003,415
2024-04-263,3353,3603,3003,35558,3003,355
2024-04-253,3253,3353,3053,32033,9003,320
2024-04-243,3353,3503,3153,33027,3003,330
2024-04-233,3253,3303,3003,31546,9003,315
2024-04-223,2753,3153,2553,30567,9003,305
2024-04-193,2853,2953,2153,230116,1003,230
2024-04-183,2953,3403,2953,32049,5003,320
2024-04-173,4053,4053,2803,29096,8003,290
2024-04-163,4703,4703,3753,37576,8003,375
2024-04-153,4603,4753,4403,46555,1003,465
2024-04-123,4003,4953,4003,48087,5003,480
2024-04-113,3403,3753,3353,37569,9003,375
2024-04-103,3803,3903,3653,37045,5003,370
2024-04-093,3553,3953,3453,38059,7003,380
2024-04-083,4203,4653,3553,365152,4003,365
2024-04-053,2853,4353,2853,375232,2003,375
2024-04-043,5053,5303,4803,495163,5003,495
2024-04-033,4403,4903,4253,48559,2003,485
2024-04-023,4753,4803,4303,45556,4003,455
2024-04-013,4903,5003,4503,45571,4003,455
2024-03-293,4803,5053,4603,49070,8003,490
2024-03-283,4703,4803,4353,45555,9003,455
2024-03-273,4703,4803,4503,47065,3003,470
2024-03-263,4603,4653,4403,46541,7003,465
2024-03-253,5003,5003,4703,47045,9003,470
2024-03-223,5453,5453,4953,51594,8003,515
2024-03-213,5453,5503,5103,520161,4003,520
2024-03-193,4603,5053,4353,490105,4003,490
2024-03-183,4253,4553,4003,44579,3003,445
2024-03-153,4153,4303,3753,395106,9003,395
2024-03-143,3803,4153,3553,41050,2003,410
2024-03-133,3653,3803,3103,35060,3003,350
2024-03-123,3403,3503,2803,34576,7003,345
2024-03-113,4003,4253,3153,34581,0003,345
2024-03-083,3753,4553,3753,43568,4003,435
2024-03-073,4203,4503,3953,41545,9003,415
2024-03-063,3903,4453,3753,43564,0003,435
2024-03-053,4153,4303,3853,40545,1003,405
2024-03-043,4653,4653,4053,43568,6003,435
2024-03-013,4453,4453,4053,43070,6003,430
2024-02-293,4353,4403,3903,43083,4003,430
2024-02-283,4303,4653,4253,43558,0003,435
2024-02-273,3603,4353,3553,43077,3003,430
2024-02-263,3553,3903,3403,36072,7003,360
2024-02-223,3503,3503,3103,33563,3003,335
2024-02-213,3703,3703,3253,34585,5003,345
2024-02-203,3253,4003,3203,385115,3003,385
2024-02-193,2803,3353,2603,32568,8003,325
2024-02-163,2553,2903,2353,27588,1003,275
2024-02-153,3353,3353,2203,235118,8003,235
2024-02-143,3903,3903,2903,305119,7003,305
2024-02-133,3553,4153,3553,410111,9003,410
2024-02-093,3303,3503,3053,335106,7003,335
2024-02-083,3903,4003,3353,350146,8003,350
2024-02-073,4053,4253,3853,39099,1003,390
2024-02-063,4503,4653,4053,40575,8003,405
2024-02-053,4353,4753,4303,46598,8003,465
2024-02-023,4253,4503,4003,42086,7003,420
2024-02-013,4353,4503,4203,42093,2003,420
2024-01-313,4353,4603,4253,460112,0003,460
2024-01-303,4803,4903,4353,445205,2003,445
2024-01-293,4653,5103,4653,51092,3003,510
2024-01-263,4703,4753,4503,45593,3003,455
2024-01-253,4903,5003,4453,475172,6003,475
2024-01-243,5303,5403,4853,495124,5003,495
2024-01-233,5753,5853,5303,53085,4003,530
2024-01-223,5403,5903,5403,565100,6003,565
2024-01-193,5103,5303,5003,51587,0003,515
2024-01-183,5103,5203,4803,480141,8003,480
2024-01-173,5453,5553,5103,510120,9003,510
2024-01-163,5853,5853,5203,525137,8003,525
2024-01-153,5203,5853,4953,575218,3003,575
2024-01-123,5853,6453,5303,530581,5003,530
2024-01-113,7953,8203,7853,80082,2003,800
2024-01-103,7253,7803,7253,76055,5003,760
2024-01-093,7303,7553,7203,74062,9003,740
2024-01-053,7403,7403,7053,71544,7003,715
2024-01-043,6953,7403,6353,74057,3003,740

分割・併合履歴 : [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株