6474 (株)不二越 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-286096095855882,196,0005,600
1983-12-276026105986083,878,0005,790.48
1983-12-266006285976129,776,0005,828.57
1983-12-245946005905976,681,0005,685.71
1983-12-235745855715859,700,0005,571.43
1983-12-2254357554056010,025,9995,333.33
1983-12-215425495355432,732,0005,171.43
1983-12-205505635505529,046,0005,257.14
1983-12-195175455165414,923,0005,152.38
1983-12-175305385265372,014,0005,114.29
1983-12-165385525305305,600,0005,047.62
1983-12-1553755253153811,189,9995,123.81
1983-12-1450053649753513,676,9995,095.24
1983-12-135155215005005,600,0004,761.90
1983-12-125085224955127,969,0004,876.19
1983-12-0949751149250611,347,9994,819.05
1983-12-0846550446449113,995,9994,676.19
1983-12-074604754564632,453,0004,409.52
1983-12-064624684554551,431,0004,333.33
1983-12-054654854624723,613,0004,495.24
1983-12-034664704624651,777,0004,428.57
1983-12-024754804654727,571,0004,495.24
1983-12-014434954404809,957,0004,571.43
1983-11-304184334164297,899,0004,085.71
1983-11-294054204034186,698,0003,980.95
1983-11-283824073804036,106,0003,838.10
1983-11-26378382375377798,0003,590.48
1983-11-25365372362371840,0003,533.33
1983-11-24362366361365235,0003,476.19
1983-11-22363366362362168,0003,447.62
1983-11-21363365362363150,0003,457.14
1983-11-19362363361361200,0003,438.10
1983-11-18366370357361166,0003,438.10
1983-11-17371371366366228,0003,485.71
1983-11-16362372361369674,0003,514.29
1983-11-15358360356358212,0003,409.52
1983-11-1435535835535635,0003,390.48
1983-11-11352358352352108,0003,352.38
1983-11-10359359352352104,0003,352.38
1983-11-09361365359359313,0003,419.05
1983-11-0836336336036199,0003,438.10
1983-11-0736236535836588,0003,476.19
1983-11-05360360355357102,0003,400
1983-11-04370370361361286,0003,438.10
1983-11-02370374367370380,0003,523.81
1983-11-01366374366366684,0003,485.71
1983-10-31364365358365339,0003,476.19
1983-10-29347363347355432,0003,380.95
1983-10-28345350342343428,0003,266.67
1983-10-2734234534234393,0003,266.67
1983-10-26344344342342100,0003,257.14
1983-10-2534834834534575,0003,285.71
1983-10-2435035034234374,0003,266.67
1983-10-2234234534234589,0003,285.71
1983-10-21345347342342110,0003,257.14
1983-10-2034534734234466,0003,276.19
1983-10-19345347341345160,0003,285.71
1983-10-18346350345345125,0003,285.71
1983-10-1734735034534679,0003,295.24
1983-10-1534534534534588,0003,285.71
1983-10-14347350339339140,0003,228.57
1983-10-13347353346347215,0003,304.76
1983-10-12349349346346219,0003,295.24
1983-10-11350350345349217,0003,323.81
1983-10-07349350346349169,0003,323.81
1983-10-06347349345346107,0003,295.24
1983-10-05336347334342150,0003,257.14
1983-10-04333336333336121,0003,200
1983-10-0333433633033397,0003,171.43
1983-10-0133333633333658,0003,200
1983-09-30330338328336160,0003,200
1983-09-29330335330331203,0003,152.38
1983-09-28337340333335154,0003,190.48
1983-09-27338340325335381,0003,190.48
1983-09-2634634634034062,0003,238.10
1983-09-2434134533834567,0003,285.71
1983-09-2233934533934063,0003,238.10
1983-09-2133634233634092,0003,238.10
1983-09-2033533733333474,0003,180.95
1983-09-19336337335336108,0003,200
1983-09-1733634133533566,0003,190.48
1983-09-1634534534034164,0003,247.62
1983-09-14346347341341126,0003,247.62
1983-09-13352360345345152,0003,285.71
1983-09-1235035234835254,0003,352.38
1983-09-09347350347348195,0003,314.29
1983-09-08348354347347122,0003,304.76
1983-09-073473543473481,018,0003,314.29
1983-09-06347353347350170,0003,333.33
1983-09-05345350345347103,0003,304.76
1983-09-0334935034535026,0003,333.33
1983-09-02340350340345138,0003,285.71
1983-09-01347350345345200,0003,285.71
1983-08-3135035134834891,0003,314.29
1983-08-3035135135035054,0003,333.33
1983-08-29350355350355104,0003,380.95
1983-08-27360365357365165,0003,476.19
1983-08-26355360355355123,0003,380.95
1983-08-25360360352352129,0003,352.38
1983-08-24360360355355171,0003,380.95
1983-08-23368369350355279,0003,380.95
1983-08-22370370361369138,0003,514.29
1983-08-20368368360367216,0003,495.24
1983-08-19350365347365497,0003,476.19
1983-08-18345350344346176,0003,295.24
1983-08-1735535535035089,0003,333.33
1983-08-1635135535135589,0003,380.95
1983-08-1534635034635059,0003,333.33
1983-08-1234534534434472,0003,276.19
1983-08-1134535034534564,0003,285.71
1983-08-1034335034334485,0003,276.19
1983-08-09348349345345165,0003,285.71
1983-08-0835035534934993,0003,323.81
1983-08-06355359349351157,0003,342.86
1983-08-05350360350352173,0003,352.38
1983-08-04360365350351161,0003,342.86
1983-08-03364370358360163,0003,428.57
1983-08-02365374362369242,0003,514.29
1983-08-01364375364368217,0003,504.76
1983-07-30369373365369334,0003,514.29
1983-07-293903953823893,867,0003,704.76
1983-07-283683903653904,607,0003,714.29
1983-07-273623653553651,106,0003,476.19
1983-07-26348355346355147,0003,380.95
1983-07-25353357348348335,0003,314.29
1983-07-23356360355357167,0003,400
1983-07-22360365355357937,0003,400
1983-07-21357360352359851,0003,419.05
1983-07-20350355350355197,0003,380.95
1983-07-19360360350350293,0003,333.33
1983-07-18364365359360222,0003,428.57
1983-07-15358363351363474,0003,457.14
1983-07-14354355346353254,0003,361.90
1983-07-13360365354359284,0003,419.05
1983-07-12360369358362768,0003,447.62
1983-07-11370373362365481,0003,476.19
1983-07-093733743683701,686,0003,523.81
1983-07-083633763613734,875,0003,552.38
1983-07-073563683563651,929,0003,476.19
1983-07-063483633483601,375,0003,428.57
1983-07-053593683513524,097,0003,352.38
1983-07-043253613213612,489,0003,438.10
1983-07-02330330315322317,0003,066.67
1983-07-01335336330335331,0003,190.48
1983-06-30332337332335738,0003,190.48
1983-06-29329335328331720,0003,152.38
1983-06-28325329324328504,0003,123.81
1983-06-27325325321324175,0003,085.71
1983-06-25322323318320184,0003,047.62
1983-06-24322325318318186,0003,028.57
1983-06-23308317306313190,0002,980.95
1983-06-22303307301303327,0002,885.71
1983-06-21306306300301409,0002,866.67
1983-06-20305310304305271,0002,904.76
1983-06-1730731530730897,0002,933.33
1983-06-16313317305305244,0002,904.76
1983-06-1531131531131280,0002,971.43
1983-06-14313318310311113,0002,961.90
1983-06-1331632031331596,0003,000
1983-06-1130831530831577,0003,000
1983-06-10310311307307169,0002,923.81
1983-06-0931131231031099,0002,952.38
1983-06-0831231531131272,0002,971.43
1983-06-0731131431031498,0002,990.48
1983-06-0631531831031070,0002,952.38
1983-06-0431532031431455,0002,990.48
1983-06-0331632031431590,0003,000
1983-06-0232232331531591,0003,000
1983-06-01321325319320148,0003,047.62
1983-05-3132132532132193,0003,057.14
1983-05-3032032532032158,0003,057.14
1983-05-2832533032132199,0003,057.14
1983-05-27328330327330201,0003,142.86
1983-05-26321325319319139,0003,038.10
1983-05-25322325319325285,0003,095.24
1983-05-24327330318319207,0003,038.10
1983-05-23330334327327418,0003,114.29
1983-05-20313325313325171,0003,095.24
1983-05-19312315312313109,0002,980.95
1983-05-18314318313314155,0002,990.48
1983-05-17314319314316110,0003,009.52
1983-05-16319320316316100,0003,009.52
1983-05-1431832031631645,0003,009.52
1983-05-1331632031631864,0003,028.57
1983-05-12320320316316134,0003,009.52
1983-05-11321325316317160,0003,019.05
1983-05-10333333325325143,0003,095.24
1983-05-09325330325330179,0003,142.86
1983-05-07324325323323145,0003,076.19
1983-05-06324325321325147,0003,095.24
1983-05-04329330323323177,0003,076.19
1983-05-02329332326329130,0003,133.33
1983-04-30334334329330174,0003,142.86
1983-04-28334339325330585,0003,142.86
1983-04-27342344332333880,0003,171.43
1983-04-26336342331342831,0003,257.14
1983-04-25340340330331415,0003,152.38
1983-04-23343344338338479,0003,219.05
1983-04-223343463333392,642,0003,228.57
1983-04-213273353273331,490,0003,171.43
1983-04-20327328325326392,0003,104.76
1983-04-19330330325325901,0003,095.24
1983-04-18328330325325425,0003,095.24
1983-04-153293343243281,713,0003,123.81
1983-04-143273303223271,023,0003,114.29
1983-04-133223313203222,629,0003,066.67
1983-04-123203243173222,973,0003,066.67
1983-04-113103223103151,989,0003,000
1983-04-09309310305310344,0002,952.38
1983-04-08311313306309834,0002,942.86
1983-04-07315317305306914,0002,914.29
1983-04-062963152963151,094,0003,000
1983-04-05309310293299929,0002,847.62
1983-04-04303312303310889,0002,952.38
1983-04-02305308301308349,0002,933.33
1983-04-013193223073092,403,0002,942.86
1983-03-313053203033195,587,0003,038.10
1983-03-302953042953033,848,0002,885.71
1983-03-29280290280290556,0002,761.90
1983-03-28282282277278135,0002,647.62
1983-03-2627827927627648,0002,628.57
1983-03-25279280276279204,0002,657.14
1983-03-24282282275275141,0002,619.05
1983-03-23274278272278171,0002,647.62
1983-03-22274274268269112,0002,561.90
1983-03-18270274268269217,0002,561.90
1983-03-17270272268271155,0002,580.95
1983-03-16267272267269119,0002,561.90
1983-03-15267270266266157,0002,533.33
1983-03-1427027026726771,0002,542.86
1983-03-1226827026726828,0002,552.38
1983-03-1127027126726793,0002,542.86
1983-03-1026727226726984,0002,561.90
1983-03-09272273267267183,0002,542.86
1983-03-08278278275275251,0002,619.05
1983-03-07283284279280147,0002,666.67
1983-03-05281284280280244,0002,666.67
1983-03-04284288276278423,0002,647.62
1983-03-032882912852891,832,0002,752.38
1983-03-022772892772883,059,0002,742.86
1983-03-012752842702721,927,0002,590.48
1983-02-28266272264270568,0002,571.43
1983-02-26260268260263423,0002,504.76
1983-02-25258260255257169,0002,447.62
1983-02-24252255250253101,0002,409.52
1983-02-2325225225025242,0002,400
1983-02-22258258251251105,0002,390.48
1983-02-21259260255258147,0002,457.14
1983-02-18260260254254232,0002,419.05
1983-02-17260260258258221,0002,457.14
1983-02-16264265260261318,0002,485.71
1983-02-15267267260260379,0002,476.19
1983-02-14257265256265586,0002,523.81
1983-02-12257257254256115,0002,438.10
1983-02-10256257253254110,0002,419.05
1983-02-09256257253257253,0002,447.62
1983-02-08251259251258649,0002,457.14
1983-02-07249249246248113,0002,361.90
1983-02-0524625024624971,0002,371.43
1983-02-04245248244246130,0002,342.86
1983-02-0324925024524584,0002,333.33
1983-02-02246250245248172,0002,361.90
1983-02-01246250245246122,0002,342.86
1983-01-3124824824424588,0002,333.33
1983-01-2924224924224984,0002,371.43
1983-01-28241245241242119,0002,304.76
1983-01-27250250241241115,0002,295.24
1983-01-26247249245245144,0002,333.33
1983-01-25248248247247155,0002,352.38
1983-01-2424624924624766,0002,352.38
1983-01-2224624824524666,0002,342.86
1983-01-21246248244245124,0002,333.33
1983-01-2025025024624680,0002,342.86
1983-01-19253254245252301,0002,400
1983-01-18249253248253331,0002,409.52
1983-01-17243249243249154,0002,371.43
1983-01-1424524724124199,0002,295.24
1983-01-13240245240245112,0002,333.33
1983-01-1224524524024163,0002,295.24
1983-01-11247247244244114,0002,323.81
1983-01-10246249246246102,0002,342.86
1983-01-08245250244249125,0002,371.43
1983-01-07248250241243110,0002,314.29
1983-01-06240248240248198,0002,361.90
1983-01-0524124123723783,0002,257.14
1983-01-04240240236238104,0002,266.67

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