6474 (株)不二越 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 633 | 633 | 610 | 610 | 136,000 | 6,100 |
| 1991-12-27 | 630 | 630 | 611 | 620 | 103,000 | 6,200 |
| 1991-12-26 | 623 | 624 | 610 | 611 | 268,000 | 6,110 |
| 1991-12-25 | 620 | 623 | 606 | 620 | 247,000 | 6,200 |
| 1991-12-24 | 616 | 616 | 575 | 580 | 175,000 | 5,800 |
| 1991-12-20 | 624 | 624 | 606 | 606 | 155,000 | 6,060 |
| 1991-12-19 | 629 | 630 | 593 | 594 | 228,000 | 5,940 |
| 1991-12-18 | 629 | 630 | 626 | 630 | 90,000 | 6,300 |
| 1991-12-17 | 641 | 647 | 630 | 630 | 161,000 | 6,300 |
| 1991-12-16 | 626 | 644 | 620 | 644 | 79,000 | 6,440 |
| 1991-12-13 | 631 | 631 | 610 | 610 | 1,398,000 | 6,100 |
| 1991-12-12 | 604 | 612 | 591 | 591 | 310,000 | 5,910 |
| 1991-12-11 | 598 | 599 | 564 | 575 | 475,000 | 5,750 |
| 1991-12-10 | 631 | 631 | 593 | 600 | 183,000 | 6,000 |
| 1991-12-09 | 632 | 636 | 632 | 635 | 43,000 | 6,350 |
| 1991-12-06 | 650 | 660 | 650 | 655 | 108,000 | 6,550 |
| 1991-12-05 | 648 | 650 | 640 | 647 | 140,000 | 6,470 |
| 1991-12-04 | 640 | 658 | 638 | 658 | 108,000 | 6,580 |
| 1991-12-03 | 630 | 657 | 625 | 640 | 162,000 | 6,400 |
| 1991-12-02 | 668 | 668 | 630 | 630 | 169,000 | 6,300 |
| 1991-11-29 | 680 | 680 | 658 | 658 | 80,000 | 6,580 |
| 1991-11-28 | 664 | 680 | 663 | 674 | 143,000 | 6,740 |
| 1991-11-27 | 704 | 704 | 662 | 662 | 168,000 | 6,620 |
| 1991-11-26 | 693 | 705 | 678 | 704 | 97,000 | 7,040 |
| 1991-11-25 | 679 | 679 | 668 | 672 | 112,000 | 6,720 |
| 1991-11-22 | 682 | 682 | 655 | 659 | 66,000 | 6,590 |
| 1991-11-21 | 680 | 685 | 660 | 682 | 140,000 | 6,820 |
| 1991-11-20 | 662 | 671 | 658 | 660 | 167,000 | 6,600 |
| 1991-11-19 | 672 | 672 | 662 | 662 | 221,000 | 6,620 |
| 1991-11-18 | 680 | 680 | 658 | 662 | 137,000 | 6,620 |
| 1991-11-15 | 710 | 710 | 689 | 689 | 219,000 | 6,890 |
| 1991-11-14 | 720 | 720 | 696 | 696 | 130,000 | 6,960 |
| 1991-11-13 | 734 | 734 | 710 | 713 | 112,000 | 7,130 |
| 1991-11-12 | 715 | 735 | 715 | 733 | 164,000 | 7,330 |
| 1991-11-11 | 709 | 716 | 700 | 715 | 40,000 | 7,150 |
| 1991-11-08 | 723 | 727 | 713 | 716 | 162,000 | 7,160 |
| 1991-11-07 | 716 | 732 | 716 | 716 | 133,000 | 7,160 |
| 1991-11-06 | 717 | 718 | 716 | 716 | 56,000 | 7,160 |
| 1991-11-05 | 717 | 728 | 716 | 717 | 54,000 | 7,170 |
| 1991-11-01 | 739 | 739 | 715 | 715 | 161,000 | 7,150 |
| 1991-10-31 | 739 | 740 | 735 | 739 | 151,000 | 7,390 |
| 1991-10-30 | 745 | 745 | 714 | 735 | 131,000 | 7,350 |
| 1991-10-29 | 748 | 749 | 739 | 747 | 232,000 | 7,470 |
| 1991-10-28 | 723 | 729 | 723 | 729 | 150,000 | 7,290 |
| 1991-10-25 | 720 | 723 | 701 | 723 | 213,000 | 7,230 |
| 1991-10-24 | 705 | 725 | 705 | 720 | 370,000 | 7,200 |
| 1991-10-23 | 702 | 709 | 687 | 709 | 173,000 | 7,090 |
| 1991-10-22 | 697 | 716 | 697 | 712 | 140,000 | 7,120 |
| 1991-10-21 | 705 | 720 | 693 | 717 | 252,000 | 7,170 |
| 1991-10-18 | 681 | 695 | 671 | 695 | 544,000 | 6,950 |
| 1991-10-17 | 685 | 690 | 676 | 676 | 252,000 | 6,760 |
| 1991-10-16 | 702 | 702 | 684 | 690 | 153,000 | 6,900 |
| 1991-10-15 | 687 | 698 | 676 | 683 | 246,000 | 6,830 |
| 1991-10-14 | 701 | 708 | 686 | 686 | 198,000 | 6,860 |
| 1991-10-11 | 710 | 711 | 703 | 703 | 247,000 | 7,030 |
| 1991-10-09 | 710 | 733 | 705 | 733 | 422,000 | 7,330 |
| 1991-10-08 | 727 | 730 | 720 | 720 | 98,000 | 7,200 |
| 1991-10-07 | 734 | 734 | 721 | 724 | 85,000 | 7,240 |
| 1991-10-04 | 739 | 750 | 713 | 715 | 326,000 | 7,150 |
| 1991-10-03 | 755 | 755 | 741 | 754 | 280,000 | 7,540 |
| 1991-10-02 | 754 | 754 | 740 | 745 | 110,000 | 7,450 |
| 1991-10-01 | 720 | 758 | 720 | 744 | 326,000 | 7,440 |
| 1991-09-30 | 737 | 748 | 727 | 737 | 84,000 | 7,370 |
| 1991-09-27 | 741 | 750 | 741 | 741 | 321,000 | 7,410 |
| 1991-09-26 | 740 | 750 | 731 | 750 | 259,000 | 7,500 |
| 1991-09-25 | 730 | 732 | 711 | 730 | 129,000 | 7,300 |
| 1991-09-24 | 705 | 720 | 700 | 720 | 203,000 | 7,200 |
| 1991-09-20 | 690 | 700 | 680 | 695 | 213,000 | 6,950 |
| 1991-09-19 | 700 | 704 | 670 | 670 | 164,000 | 6,700 |
| 1991-09-18 | 695 | 695 | 670 | 670 | 237,000 | 6,700 |
| 1991-09-17 | 704 | 710 | 698 | 700 | 144,000 | 7,000 |
| 1991-09-13 | 668 | 685 | 665 | 684 | 2,085,000 | 6,840 |
| 1991-09-12 | 672 | 690 | 669 | 669 | 219,000 | 6,690 |
| 1991-09-11 | 670 | 680 | 670 | 670 | 102,000 | 6,700 |
| 1991-09-10 | 671 | 681 | 671 | 680 | 187,000 | 6,800 |
| 1991-09-09 | 710 | 710 | 691 | 691 | 157,000 | 6,910 |
| 1991-09-06 | 687 | 710 | 687 | 700 | 234,000 | 7,000 |
| 1991-09-05 | 675 | 699 | 675 | 687 | 117,000 | 6,870 |
| 1991-09-04 | 680 | 680 | 670 | 675 | 173,000 | 6,750 |
| 1991-09-03 | 700 | 701 | 675 | 680 | 110,000 | 6,800 |
| 1991-09-02 | 710 | 710 | 696 | 700 | 142,000 | 7,000 |
| 1991-08-30 | 690 | 714 | 690 | 693 | 87,000 | 6,930 |
| 1991-08-29 | 685 | 698 | 685 | 686 | 83,000 | 6,860 |
| 1991-08-28 | 690 | 691 | 670 | 680 | 211,000 | 6,800 |
| 1991-08-27 | 700 | 720 | 695 | 700 | 152,000 | 7,000 |
| 1991-08-26 | 721 | 721 | 700 | 710 | 176,000 | 7,100 |
| 1991-08-23 | 710 | 730 | 701 | 701 | 274,000 | 7,010 |
| 1991-08-22 | 745 | 745 | 730 | 730 | 296,000 | 7,300 |
| 1991-08-21 | 715 | 739 | 711 | 716 | 220,000 | 7,160 |
| 1991-08-20 | 720 | 720 | 705 | 705 | 290,000 | 7,050 |
| 1991-08-19 | 732 | 739 | 699 | 730 | 136,000 | 7,300 |
| 1991-08-16 | 745 | 745 | 740 | 745 | 211,000 | 7,450 |
| 1991-08-15 | 765 | 765 | 745 | 745 | 143,000 | 7,450 |
| 1991-08-14 | 762 | 768 | 746 | 768 | 153,000 | 7,680 |
| 1991-08-13 | 750 | 762 | 750 | 762 | 118,000 | 7,620 |
| 1991-08-12 | 761 | 762 | 756 | 760 | 97,000 | 7,600 |
| 1991-08-09 | 782 | 782 | 767 | 768 | 103,000 | 7,680 |
| 1991-08-08 | 787 | 794 | 782 | 782 | 286,000 | 7,820 |
| 1991-08-07 | 770 | 789 | 767 | 789 | 115,000 | 7,890 |
| 1991-08-06 | 782 | 782 | 760 | 760 | 75,000 | 7,600 |
| 1991-08-05 | 798 | 805 | 784 | 784 | 74,000 | 7,840 |
| 1991-08-02 | 800 | 800 | 784 | 800 | 91,000 | 8,000 |
| 1991-08-01 | 792 | 800 | 787 | 800 | 88,000 | 8,000 |
| 1991-07-31 | 795 | 800 | 785 | 800 | 144,000 | 8,000 |
| 1991-07-30 | 791 | 800 | 788 | 795 | 177,000 | 7,950 |
| 1991-07-29 | 790 | 793 | 786 | 788 | 77,000 | 7,880 |
| 1991-07-26 | 787 | 798 | 780 | 786 | 359,000 | 7,860 |
| 1991-07-25 | 790 | 795 | 780 | 787 | 351,000 | 7,870 |
| 1991-07-24 | 757 | 776 | 751 | 774 | 295,000 | 7,740 |
| 1991-07-23 | 745 | 750 | 734 | 750 | 364,000 | 7,500 |
| 1991-07-22 | 730 | 751 | 711 | 725 | 224,000 | 7,250 |
| 1991-07-19 | 715 | 719 | 710 | 711 | 264,000 | 7,110 |
| 1991-07-18 | 724 | 724 | 705 | 715 | 57,000 | 7,150 |
| 1991-07-17 | 720 | 725 | 715 | 725 | 63,000 | 7,250 |
| 1991-07-16 | 740 | 750 | 728 | 728 | 72,000 | 7,280 |
| 1991-07-15 | 736 | 740 | 730 | 731 | 46,000 | 7,310 |
| 1991-07-12 | 725 | 726 | 725 | 726 | 71,000 | 7,260 |
| 1991-07-11 | 726 | 735 | 715 | 725 | 320,000 | 7,250 |
| 1991-07-10 | 700 | 726 | 695 | 726 | 63,000 | 7,260 |
| 1991-07-09 | 710 | 710 | 685 | 700 | 278,000 | 7,000 |
| 1991-07-08 | 729 | 730 | 685 | 690 | 237,000 | 6,900 |
| 1991-07-05 | 766 | 766 | 734 | 736 | 258,000 | 7,360 |
| 1991-07-04 | 765 | 784 | 750 | 750 | 158,000 | 7,500 |
| 1991-07-03 | 784 | 784 | 765 | 769 | 122,000 | 7,690 |
| 1991-07-02 | 784 | 800 | 784 | 784 | 145,000 | 7,840 |
| 1991-07-01 | 779 | 790 | 767 | 780 | 137,000 | 7,800 |
| 1991-06-28 | 761 | 770 | 761 | 761 | 171,000 | 7,610 |
| 1991-06-27 | 760 | 773 | 750 | 761 | 154,000 | 7,610 |
| 1991-06-26 | 800 | 800 | 790 | 790 | 107,000 | 7,900 |
| 1991-06-25 | 800 | 800 | 770 | 794 | 177,000 | 7,940 |
| 1991-06-24 | 815 | 815 | 781 | 800 | 156,000 | 8,000 |
| 1991-06-21 | 785 | 805 | 781 | 805 | 239,000 | 8,050 |
| 1991-06-20 | 781 | 787 | 775 | 785 | 220,000 | 7,850 |
| 1991-06-19 | 809 | 809 | 781 | 781 | 256,000 | 7,810 |
| 1991-06-18 | 788 | 814 | 788 | 809 | 329,000 | 8,090 |
| 1991-06-17 | 788 | 805 | 788 | 798 | 103,000 | 7,980 |
| 1991-06-14 | 821 | 821 | 790 | 790 | 1,997,000 | 7,900 |
| 1991-06-13 | 784 | 785 | 777 | 781 | 68,000 | 7,810 |
| 1991-06-12 | 809 | 809 | 775 | 784 | 141,000 | 7,840 |
| 1991-06-11 | 780 | 799 | 772 | 799 | 72,000 | 7,990 |
| 1991-06-10 | 808 | 808 | 780 | 780 | 72,000 | 7,800 |
| 1991-06-07 | 781 | 803 | 780 | 798 | 164,000 | 7,980 |
| 1991-06-06 | 800 | 800 | 780 | 780 | 147,000 | 7,800 |
| 1991-06-05 | 800 | 800 | 792 | 800 | 82,000 | 8,000 |
| 1991-06-04 | 790 | 810 | 790 | 800 | 142,000 | 8,000 |
| 1991-06-03 | 810 | 820 | 808 | 820 | 134,000 | 8,200 |
| 1991-05-31 | 823 | 830 | 820 | 823 | 293,000 | 8,230 |
| 1991-05-30 | 829 | 829 | 817 | 823 | 299,000 | 8,230 |
| 1991-05-29 | 820 | 829 | 805 | 829 | 328,000 | 8,290 |
| 1991-05-28 | 817 | 817 | 785 | 800 | 93,000 | 8,000 |
| 1991-05-27 | 828 | 828 | 810 | 810 | 160,000 | 8,100 |
| 1991-05-24 | 828 | 828 | 809 | 810 | 206,000 | 8,100 |
| 1991-05-23 | 810 | 817 | 789 | 817 | 120,000 | 8,170 |
| 1991-05-22 | 800 | 807 | 786 | 807 | 232,000 | 8,070 |
| 1991-05-21 | 791 | 795 | 761 | 783 | 159,000 | 7,830 |
| 1991-05-20 | 818 | 818 | 785 | 795 | 155,000 | 7,950 |
| 1991-05-17 | 803 | 810 | 795 | 798 | 103,000 | 7,980 |
| 1991-05-16 | 805 | 814 | 795 | 795 | 195,000 | 7,950 |
| 1991-05-15 | 829 | 829 | 812 | 815 | 121,000 | 8,150 |
| 1991-05-14 | 827 | 838 | 821 | 829 | 161,000 | 8,290 |
| 1991-05-13 | 828 | 840 | 820 | 837 | 184,000 | 8,370 |
| 1991-05-10 | 840 | 840 | 828 | 828 | 123,000 | 8,280 |
| 1991-05-09 | 838 | 840 | 828 | 840 | 236,000 | 8,400 |
| 1991-05-08 | 820 | 840 | 815 | 838 | 116,000 | 8,380 |
| 1991-05-07 | 841 | 841 | 817 | 840 | 46,000 | 8,400 |
| 1991-05-02 | 844 | 844 | 827 | 840 | 150,000 | 8,400 |
| 1991-05-01 | 840 | 840 | 829 | 838 | 196,000 | 8,380 |
| 1991-04-30 | 835 | 840 | 825 | 831 | 145,000 | 8,310 |
| 1991-04-26 | 819 | 835 | 815 | 835 | 220,000 | 8,350 |
| 1991-04-25 | 835 | 835 | 810 | 810 | 126,000 | 8,100 |
| 1991-04-24 | 840 | 845 | 823 | 835 | 130,000 | 8,350 |
| 1991-04-23 | 795 | 836 | 795 | 836 | 274,000 | 8,360 |
| 1991-04-22 | 815 | 815 | 798 | 805 | 103,000 | 8,050 |
| 1991-04-19 | 838 | 838 | 815 | 815 | 128,000 | 8,150 |
| 1991-04-18 | 840 | 840 | 834 | 838 | 94,000 | 8,380 |
| 1991-04-17 | 842 | 850 | 832 | 840 | 201,000 | 8,400 |
| 1991-04-16 | 842 | 855 | 832 | 832 | 185,000 | 8,320 |
| 1991-04-15 | 860 | 860 | 845 | 845 | 201,000 | 8,450 |
| 1991-04-12 | 850 | 860 | 845 | 855 | 255,000 | 8,550 |
| 1991-04-11 | 851 | 859 | 846 | 855 | 344,000 | 8,550 |
| 1991-04-10 | 845 | 855 | 841 | 851 | 256,000 | 8,510 |
| 1991-04-09 | 866 | 866 | 845 | 845 | 513,000 | 8,450 |
| 1991-04-08 | 879 | 883 | 865 | 865 | 573,000 | 8,650 |
| 1991-04-05 | 868 | 883 | 865 | 880 | 1,395,000 | 8,800 |
| 1991-04-04 | 853 | 865 | 843 | 863 | 1,421,000 | 8,630 |
| 1991-04-03 | 815 | 858 | 812 | 853 | 1,156,000 | 8,530 |
| 1991-04-02 | 790 | 814 | 790 | 814 | 219,000 | 8,140 |
| 1991-04-01 | 810 | 816 | 791 | 800 | 252,000 | 8,000 |
| 1991-03-29 | 809 | 810 | 785 | 808 | 256,000 | 8,080 |
| 1991-03-28 | 784 | 810 | 772 | 809 | 213,000 | 8,090 |
| 1991-03-27 | 792 | 810 | 790 | 791 | 316,000 | 7,910 |
| 1991-03-26 | 816 | 819 | 785 | 785 | 174,000 | 7,850 |
| 1991-03-25 | 808 | 816 | 795 | 816 | 398,000 | 8,160 |
| 1991-03-22 | 808 | 809 | 795 | 808 | 303,000 | 8,080 |
| 1991-03-20 | 813 | 813 | 801 | 809 | 430,000 | 8,090 |
| 1991-03-19 | 820 | 826 | 815 | 821 | 514,000 | 8,210 |
| 1991-03-18 | 821 | 829 | 816 | 816 | 991,000 | 8,160 |
| 1991-03-15 | 799 | 815 | 799 | 811 | 751,000 | 8,110 |
| 1991-03-14 | 797 | 809 | 790 | 799 | 304,000 | 7,990 |
| 1991-03-13 | 791 | 809 | 790 | 790 | 354,000 | 7,900 |
| 1991-03-12 | 794 | 795 | 790 | 791 | 169,000 | 7,910 |
| 1991-03-11 | 794 | 800 | 792 | 795 | 187,000 | 7,950 |
| 1991-03-08 | 810 | 810 | 786 | 795 | 1,480,000 | 7,950 |
| 1991-03-07 | 798 | 800 | 785 | 800 | 283,000 | 8,000 |
| 1991-03-06 | 770 | 810 | 765 | 800 | 537,000 | 8,000 |
| 1991-03-05 | 770 | 780 | 767 | 767 | 128,000 | 7,670 |
| 1991-03-04 | 771 | 778 | 760 | 770 | 171,000 | 7,700 |
| 1991-03-01 | 781 | 790 | 751 | 751 | 278,000 | 7,510 |
| 1991-02-28 | 790 | 809 | 781 | 781 | 445,000 | 7,810 |
| 1991-02-27 | 789 | 799 | 788 | 792 | 161,000 | 7,920 |
| 1991-02-26 | 819 | 820 | 801 | 805 | 512,000 | 8,050 |
| 1991-02-25 | 810 | 815 | 784 | 809 | 247,000 | 8,090 |
| 1991-02-22 | 820 | 825 | 790 | 800 | 397,000 | 8,000 |
| 1991-02-21 | 782 | 831 | 782 | 810 | 1,465,000 | 8,100 |
| 1991-02-20 | 782 | 782 | 766 | 782 | 494,000 | 7,820 |
| 1991-02-19 | 781 | 795 | 756 | 756 | 919,000 | 7,560 |
| 1991-02-18 | 772 | 782 | 766 | 780 | 826,000 | 7,800 |
| 1991-02-15 | 746 | 755 | 746 | 747 | 1,078,000 | 7,470 |
| 1991-02-14 | 749 | 766 | 742 | 766 | 561,000 | 7,660 |
| 1991-02-13 | 728 | 770 | 728 | 749 | 516,000 | 7,490 |
| 1991-02-12 | 720 | 740 | 720 | 730 | 425,000 | 7,300 |
| 1991-02-08 | 690 | 710 | 690 | 700 | 335,000 | 7,000 |
| 1991-02-07 | 684 | 698 | 680 | 690 | 210,000 | 6,900 |
| 1991-02-06 | 707 | 719 | 694 | 694 | 222,000 | 6,940 |
| 1991-02-05 | 678 | 700 | 670 | 700 | 183,000 | 7,000 |
| 1991-02-04 | 664 | 675 | 658 | 668 | 74,000 | 6,680 |
| 1991-02-01 | 652 | 661 | 652 | 655 | 67,000 | 6,550 |
| 1991-01-31 | 690 | 700 | 661 | 662 | 166,000 | 6,620 |
| 1991-01-30 | 680 | 700 | 680 | 682 | 154,000 | 6,820 |
| 1991-01-29 | 705 | 705 | 687 | 688 | 74,000 | 6,880 |
| 1991-01-28 | 699 | 708 | 686 | 700 | 83,000 | 7,000 |
| 1991-01-25 | 709 | 710 | 692 | 692 | 282,000 | 6,920 |
| 1991-01-24 | 692 | 700 | 692 | 692 | 255,000 | 6,920 |
| 1991-01-23 | 694 | 695 | 679 | 692 | 76,000 | 6,920 |
| 1991-01-22 | 705 | 705 | 678 | 700 | 109,000 | 7,000 |
| 1991-01-21 | 705 | 705 | 680 | 700 | 129,000 | 7,000 |
| 1991-01-18 | 696 | 714 | 686 | 713 | 429,000 | 7,130 |
| 1991-01-17 | 639 | 656 | 629 | 656 | 93,000 | 6,560 |
| 1991-01-16 | 675 | 680 | 648 | 648 | 161,000 | 6,480 |
| 1991-01-14 | 680 | 680 | 660 | 675 | 114,000 | 6,750 |
| 1991-01-11 | 655 | 685 | 650 | 670 | 163,000 | 6,700 |
| 1991-01-10 | 645 | 655 | 630 | 655 | 309,000 | 6,550 |
| 1991-01-09 | 664 | 680 | 660 | 660 | 171,000 | 6,600 |
| 1991-01-08 | 685 | 685 | 666 | 670 | 157,000 | 6,700 |
| 1991-01-07 | 705 | 718 | 696 | 700 | 114,000 | 7,000 |
| 1991-01-04 | 690 | 699 | 675 | 695 | 140,000 | 6,950 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株