6474 (株)不二越 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 381 | 384 | 371 | 371 | 166,000 | 3,710 |
| 1992-12-29 | 378 | 392 | 378 | 385 | 149,000 | 3,850 |
| 1992-12-28 | 399 | 399 | 388 | 388 | 203,000 | 3,880 |
| 1992-12-25 | 400 | 400 | 395 | 396 | 119,000 | 3,960 |
| 1992-12-24 | 398 | 402 | 397 | 400 | 130,000 | 4,000 |
| 1992-12-22 | 396 | 407 | 396 | 402 | 120,000 | 4,020 |
| 1992-12-21 | 411 | 411 | 397 | 400 | 230,000 | 4,000 |
| 1992-12-18 | 407 | 408 | 398 | 408 | 132,000 | 4,080 |
| 1992-12-17 | 396 | 408 | 396 | 399 | 142,000 | 3,990 |
| 1992-12-16 | 406 | 409 | 395 | 402 | 221,000 | 4,020 |
| 1992-12-15 | 398 | 406 | 393 | 406 | 128,000 | 4,060 |
| 1992-12-14 | 410 | 410 | 401 | 401 | 131,000 | 4,010 |
| 1992-12-11 | 403 | 408 | 398 | 400 | 1,037,000 | 4,000 |
| 1992-12-10 | 408 | 408 | 400 | 400 | 135,000 | 4,000 |
| 1992-12-09 | 405 | 407 | 399 | 402 | 117,000 | 4,020 |
| 1992-12-08 | 394 | 400 | 389 | 395 | 153,000 | 3,950 |
| 1992-12-07 | 399 | 399 | 385 | 386 | 252,000 | 3,860 |
| 1992-12-04 | 400 | 400 | 394 | 400 | 97,000 | 4,000 |
| 1992-12-03 | 400 | 408 | 395 | 396 | 131,000 | 3,960 |
| 1992-12-02 | 391 | 400 | 391 | 397 | 111,000 | 3,970 |
| 1992-12-01 | 403 | 410 | 388 | 390 | 230,000 | 3,900 |
| 1992-11-30 | 409 | 412 | 407 | 411 | 166,000 | 4,110 |
| 1992-11-27 | 405 | 410 | 394 | 394 | 187,000 | 3,940 |
| 1992-11-26 | 405 | 411 | 405 | 410 | 256,000 | 4,100 |
| 1992-11-25 | 410 | 410 | 400 | 405 | 166,000 | 4,050 |
| 1992-11-24 | 400 | 404 | 396 | 400 | 150,000 | 4,000 |
| 1992-11-20 | 382 | 400 | 382 | 396 | 292,000 | 3,960 |
| 1992-11-19 | 382 | 390 | 379 | 383 | 325,000 | 3,830 |
| 1992-11-18 | 361 | 395 | 356 | 377 | 359,000 | 3,770 |
| 1992-11-17 | 356 | 361 | 346 | 361 | 310,000 | 3,610 |
| 1992-11-16 | 358 | 358 | 347 | 355 | 283,000 | 3,550 |
| 1992-11-13 | 360 | 362 | 353 | 353 | 778,000 | 3,530 |
| 1992-11-12 | 365 | 369 | 342 | 360 | 638,000 | 3,600 |
| 1992-11-11 | 370 | 375 | 370 | 370 | 222,000 | 3,700 |
| 1992-11-10 | 370 | 376 | 370 | 372 | 253,000 | 3,720 |
| 1992-11-09 | 380 | 382 | 373 | 375 | 128,000 | 3,750 |
| 1992-11-06 | 391 | 395 | 389 | 390 | 168,000 | 3,900 |
| 1992-11-05 | 398 | 405 | 390 | 401 | 157,000 | 4,010 |
| 1992-11-04 | 390 | 408 | 389 | 408 | 88,000 | 4,080 |
| 1992-11-02 | 378 | 386 | 373 | 386 | 167,000 | 3,860 |
| 1992-10-30 | 387 | 390 | 372 | 375 | 203,000 | 3,750 |
| 1992-10-29 | 402 | 402 | 390 | 392 | 186,000 | 3,920 |
| 1992-10-28 | 413 | 415 | 402 | 402 | 196,000 | 4,020 |
| 1992-10-27 | 407 | 413 | 407 | 413 | 129,000 | 4,130 |
| 1992-10-26 | 417 | 417 | 411 | 412 | 157,000 | 4,120 |
| 1992-10-23 | 415 | 415 | 407 | 407 | 159,000 | 4,070 |
| 1992-10-22 | 415 | 417 | 402 | 402 | 220,000 | 4,020 |
| 1992-10-21 | 416 | 416 | 400 | 411 | 344,000 | 4,110 |
| 1992-10-20 | 411 | 411 | 401 | 401 | 241,000 | 4,010 |
| 1992-10-19 | 411 | 415 | 396 | 401 | 252,000 | 4,010 |
| 1992-10-16 | 420 | 425 | 410 | 411 | 185,000 | 4,110 |
| 1992-10-15 | 408 | 419 | 405 | 419 | 99,000 | 4,190 |
| 1992-10-14 | 429 | 429 | 403 | 403 | 194,000 | 4,030 |
| 1992-10-13 | 419 | 421 | 409 | 420 | 134,000 | 4,200 |
| 1992-10-12 | 407 | 409 | 402 | 409 | 182,000 | 4,090 |
| 1992-10-09 | 420 | 420 | 401 | 402 | 1,385,000 | 4,020 |
| 1992-10-08 | 405 | 420 | 405 | 420 | 95,000 | 4,200 |
| 1992-10-07 | 412 | 425 | 405 | 406 | 125,000 | 4,060 |
| 1992-10-06 | 406 | 412 | 405 | 405 | 215,000 | 4,050 |
| 1992-10-05 | 401 | 411 | 401 | 406 | 189,000 | 4,060 |
| 1992-10-02 | 420 | 420 | 401 | 401 | 152,000 | 4,010 |
| 1992-10-01 | 415 | 420 | 412 | 418 | 301,000 | 4,180 |
| 1992-09-30 | 433 | 439 | 415 | 415 | 216,000 | 4,150 |
| 1992-09-29 | 425 | 432 | 420 | 420 | 121,000 | 4,200 |
| 1992-09-28 | 445 | 445 | 428 | 428 | 110,000 | 4,280 |
| 1992-09-25 | 462 | 464 | 456 | 460 | 234,000 | 4,600 |
| 1992-09-24 | 454 | 462 | 451 | 457 | 337,000 | 4,570 |
| 1992-09-22 | 440 | 450 | 432 | 449 | 246,000 | 4,490 |
| 1992-09-21 | 448 | 450 | 440 | 440 | 280,000 | 4,400 |
| 1992-09-18 | 442 | 445 | 426 | 444 | 172,000 | 4,440 |
| 1992-09-17 | 420 | 440 | 420 | 437 | 250,000 | 4,370 |
| 1992-09-16 | 431 | 435 | 421 | 421 | 242,000 | 4,210 |
| 1992-09-14 | 430 | 440 | 430 | 430 | 257,000 | 4,300 |
| 1992-09-11 | 423 | 430 | 421 | 421 | 1,687,000 | 4,210 |
| 1992-09-10 | 459 | 469 | 456 | 463 | 468,000 | 4,630 |
| 1992-09-09 | 440 | 460 | 440 | 460 | 362,000 | 4,600 |
| 1992-09-08 | 450 | 455 | 446 | 455 | 309,000 | 4,550 |
| 1992-09-07 | 450 | 455 | 431 | 431 | 283,000 | 4,310 |
| 1992-09-04 | 440 | 450 | 426 | 430 | 620,000 | 4,300 |
| 1992-09-03 | 410 | 414 | 398 | 398 | 109,000 | 3,980 |
| 1992-09-02 | 409 | 410 | 400 | 409 | 169,000 | 4,090 |
| 1992-09-01 | 415 | 420 | 402 | 411 | 175,000 | 4,110 |
| 1992-08-31 | 413 | 423 | 413 | 420 | 342,000 | 4,200 |
| 1992-08-28 | 401 | 424 | 396 | 424 | 680,000 | 4,240 |
| 1992-08-27 | 397 | 420 | 395 | 409 | 399,000 | 4,090 |
| 1992-08-26 | 370 | 386 | 370 | 383 | 283,000 | 3,830 |
| 1992-08-25 | 392 | 392 | 370 | 370 | 266,000 | 3,700 |
| 1992-08-24 | 393 | 410 | 384 | 392 | 319,000 | 3,920 |
| 1992-08-21 | 365 | 388 | 365 | 388 | 301,000 | 3,880 |
| 1992-08-20 | 376 | 383 | 366 | 370 | 273,000 | 3,700 |
| 1992-08-19 | 342 | 356 | 340 | 356 | 169,000 | 3,560 |
| 1992-08-18 | 382 | 382 | 340 | 340 | 182,000 | 3,400 |
| 1992-08-17 | 377 | 392 | 375 | 383 | 64,000 | 3,830 |
| 1992-08-14 | 360 | 380 | 360 | 375 | 449,000 | 3,750 |
| 1992-08-13 | 369 | 384 | 365 | 370 | 90,000 | 3,700 |
| 1992-08-12 | 379 | 394 | 360 | 360 | 286,000 | 3,600 |
| 1992-08-11 | 394 | 397 | 371 | 378 | 148,000 | 3,780 |
| 1992-08-10 | 388 | 394 | 382 | 394 | 90,000 | 3,940 |
| 1992-08-07 | 403 | 413 | 395 | 407 | 94,000 | 4,070 |
| 1992-08-06 | 420 | 425 | 403 | 403 | 163,000 | 4,030 |
| 1992-08-05 | 408 | 420 | 408 | 420 | 221,000 | 4,200 |
| 1992-08-04 | 415 | 415 | 403 | 403 | 143,000 | 4,030 |
| 1992-08-03 | 410 | 424 | 410 | 410 | 134,000 | 4,100 |
| 1992-07-31 | 410 | 425 | 407 | 415 | 228,000 | 4,150 |
| 1992-07-30 | 390 | 416 | 390 | 416 | 285,000 | 4,160 |
| 1992-07-29 | 400 | 403 | 377 | 390 | 301,000 | 3,900 |
| 1992-07-28 | 395 | 401 | 394 | 400 | 143,000 | 4,000 |
| 1992-07-27 | 416 | 420 | 385 | 388 | 317,000 | 3,880 |
| 1992-07-24 | 419 | 419 | 399 | 399 | 366,000 | 3,990 |
| 1992-07-23 | 395 | 414 | 390 | 414 | 240,000 | 4,140 |
| 1992-07-22 | 400 | 400 | 375 | 394 | 361,000 | 3,940 |
| 1992-07-21 | 399 | 403 | 390 | 390 | 189,000 | 3,900 |
| 1992-07-20 | 404 | 404 | 381 | 395 | 209,000 | 3,950 |
| 1992-07-17 | 409 | 410 | 399 | 399 | 152,000 | 3,990 |
| 1992-07-16 | 419 | 419 | 410 | 419 | 102,000 | 4,190 |
| 1992-07-15 | 411 | 423 | 411 | 415 | 174,000 | 4,150 |
| 1992-07-14 | 422 | 426 | 399 | 411 | 282,000 | 4,110 |
| 1992-07-13 | 393 | 430 | 393 | 430 | 237,000 | 4,300 |
| 1992-07-10 | 422 | 422 | 401 | 402 | 555,000 | 4,020 |
| 1992-07-09 | 397 | 414 | 397 | 412 | 195,000 | 4,120 |
| 1992-07-08 | 400 | 400 | 384 | 390 | 155,000 | 3,900 |
| 1992-07-07 | 404 | 410 | 387 | 390 | 188,000 | 3,900 |
| 1992-07-06 | 415 | 415 | 391 | 391 | 125,000 | 3,910 |
| 1992-07-03 | 408 | 415 | 404 | 410 | 250,000 | 4,100 |
| 1992-07-02 | 394 | 409 | 390 | 408 | 228,000 | 4,080 |
| 1992-07-01 | 376 | 380 | 369 | 376 | 85,000 | 3,760 |
| 1992-06-30 | 384 | 395 | 381 | 393 | 235,000 | 3,930 |
| 1992-06-29 | 365 | 375 | 361 | 375 | 127,000 | 3,750 |
| 1992-06-26 | 396 | 396 | 355 | 360 | 242,000 | 3,600 |
| 1992-06-25 | 361 | 391 | 360 | 391 | 202,000 | 3,910 |
| 1992-06-24 | 368 | 370 | 354 | 356 | 265,000 | 3,560 |
| 1992-06-23 | 353 | 375 | 352 | 370 | 343,000 | 3,700 |
| 1992-06-22 | 390 | 393 | 352 | 352 | 369,000 | 3,520 |
| 1992-06-19 | 390 | 404 | 390 | 395 | 202,000 | 3,950 |
| 1992-06-18 | 400 | 404 | 380 | 380 | 374,000 | 3,800 |
| 1992-06-17 | 410 | 410 | 400 | 400 | 334,000 | 4,000 |
| 1992-06-16 | 411 | 425 | 408 | 410 | 166,000 | 4,100 |
| 1992-06-15 | 426 | 426 | 405 | 406 | 286,000 | 4,060 |
| 1992-06-12 | 450 | 454 | 431 | 431 | 2,084,000 | 4,310 |
| 1992-06-11 | 433 | 450 | 433 | 444 | 180,000 | 4,440 |
| 1992-06-10 | 446 | 450 | 430 | 433 | 247,000 | 4,330 |
| 1992-06-09 | 453 | 460 | 450 | 460 | 81,000 | 4,600 |
| 1992-06-08 | 450 | 450 | 426 | 433 | 190,000 | 4,330 |
| 1992-06-05 | 448 | 450 | 441 | 450 | 121,000 | 4,500 |
| 1992-06-04 | 456 | 460 | 446 | 448 | 136,000 | 4,480 |
| 1992-06-03 | 475 | 479 | 455 | 455 | 142,000 | 4,550 |
| 1992-06-02 | 454 | 475 | 454 | 470 | 184,000 | 4,700 |
| 1992-06-01 | 485 | 494 | 480 | 480 | 93,000 | 4,800 |
| 1992-05-29 | 469 | 485 | 467 | 485 | 86,000 | 4,850 |
| 1992-05-28 | 446 | 459 | 445 | 459 | 149,000 | 4,590 |
| 1992-05-27 | 464 | 466 | 435 | 444 | 333,000 | 4,440 |
| 1992-05-26 | 485 | 485 | 462 | 464 | 119,000 | 4,640 |
| 1992-05-25 | 498 | 498 | 488 | 498 | 159,000 | 4,980 |
| 1992-05-22 | 490 | 491 | 470 | 473 | 163,000 | 4,730 |
| 1992-05-21 | 490 | 500 | 490 | 500 | 130,000 | 5,000 |
| 1992-05-20 | 500 | 500 | 490 | 495 | 209,000 | 4,950 |
| 1992-05-19 | 485 | 490 | 483 | 490 | 203,000 | 4,900 |
| 1992-05-18 | 478 | 486 | 478 | 479 | 187,000 | 4,790 |
| 1992-05-15 | 507 | 507 | 498 | 498 | 112,000 | 4,980 |
| 1992-05-14 | 516 | 516 | 509 | 510 | 287,000 | 5,100 |
| 1992-05-13 | 495 | 519 | 491 | 519 | 255,000 | 5,190 |
| 1992-05-12 | 487 | 498 | 480 | 490 | 239,000 | 4,900 |
| 1992-05-11 | 494 | 495 | 486 | 487 | 152,000 | 4,870 |
| 1992-05-08 | 485 | 490 | 471 | 490 | 236,000 | 4,900 |
| 1992-05-07 | 468 | 500 | 455 | 500 | 387,000 | 5,000 |
| 1992-05-06 | 440 | 468 | 440 | 463 | 143,000 | 4,630 |
| 1992-05-01 | 445 | 455 | 440 | 440 | 194,000 | 4,400 |
| 1992-04-30 | 466 | 468 | 459 | 461 | 179,000 | 4,610 |
| 1992-04-28 | 445 | 463 | 441 | 461 | 248,000 | 4,610 |
| 1992-04-27 | 427 | 448 | 426 | 440 | 127,000 | 4,400 |
| 1992-04-24 | 450 | 450 | 419 | 425 | 403,000 | 4,250 |
| 1992-04-23 | 409 | 445 | 407 | 445 | 181,000 | 4,450 |
| 1992-04-22 | 420 | 422 | 404 | 407 | 189,000 | 4,070 |
| 1992-04-21 | 414 | 424 | 400 | 403 | 246,000 | 4,030 |
| 1992-04-20 | 442 | 442 | 423 | 424 | 256,000 | 4,240 |
| 1992-04-17 | 444 | 450 | 430 | 432 | 358,000 | 4,320 |
| 1992-04-16 | 457 | 469 | 437 | 450 | 325,000 | 4,500 |
| 1992-04-15 | 460 | 465 | 451 | 456 | 249,000 | 4,560 |
| 1992-04-14 | 420 | 449 | 420 | 445 | 351,000 | 4,450 |
| 1992-04-13 | 475 | 475 | 465 | 465 | 121,000 | 4,650 |
| 1992-04-10 | 439 | 475 | 438 | 475 | 348,000 | 4,750 |
| 1992-04-09 | 460 | 472 | 449 | 449 | 200,000 | 4,490 |
| 1992-04-08 | 471 | 475 | 450 | 453 | 153,000 | 4,530 |
| 1992-04-07 | 502 | 502 | 475 | 475 | 134,000 | 4,750 |
| 1992-04-06 | 501 | 530 | 490 | 501 | 162,000 | 5,010 |
| 1992-04-03 | 528 | 530 | 483 | 501 | 219,000 | 5,010 |
| 1992-04-02 | 520 | 530 | 511 | 526 | 242,000 | 5,260 |
| 1992-04-01 | 535 | 535 | 520 | 520 | 186,000 | 5,200 |
| 1992-03-31 | 544 | 555 | 537 | 537 | 148,000 | 5,370 |
| 1992-03-30 | 545 | 555 | 539 | 539 | 124,000 | 5,390 |
| 1992-03-27 | 540 | 565 | 540 | 545 | 97,000 | 5,450 |
| 1992-03-26 | 552 | 558 | 540 | 555 | 105,000 | 5,550 |
| 1992-03-25 | 573 | 580 | 551 | 580 | 264,000 | 5,800 |
| 1992-03-24 | 546 | 570 | 546 | 565 | 69,000 | 5,650 |
| 1992-03-23 | 578 | 578 | 559 | 559 | 118,000 | 5,590 |
| 1992-03-19 | 550 | 578 | 550 | 578 | 524,000 | 5,780 |
| 1992-03-18 | 558 | 558 | 532 | 550 | 242,000 | 5,500 |
| 1992-03-17 | 525 | 559 | 525 | 553 | 243,000 | 5,530 |
| 1992-03-16 | 545 | 545 | 525 | 529 | 175,000 | 5,290 |
| 1992-03-13 | 529 | 547 | 529 | 535 | 1,641,000 | 5,350 |
| 1992-03-12 | 530 | 575 | 530 | 574 | 152,000 | 5,740 |
| 1992-03-11 | 556 | 556 | 535 | 535 | 75,000 | 5,350 |
| 1992-03-10 | 538 | 556 | 538 | 556 | 93,000 | 5,560 |
| 1992-03-09 | 555 | 555 | 538 | 555 | 92,000 | 5,550 |
| 1992-03-06 | 530 | 559 | 530 | 559 | 104,000 | 5,590 |
| 1992-03-05 | 536 | 544 | 536 | 536 | 146,000 | 5,360 |
| 1992-03-04 | 536 | 551 | 535 | 549 | 113,000 | 5,490 |
| 1992-03-03 | 575 | 575 | 535 | 535 | 83,000 | 5,350 |
| 1992-03-02 | 570 | 578 | 562 | 575 | 156,000 | 5,750 |
| 1992-02-28 | 558 | 563 | 549 | 562 | 71,000 | 5,620 |
| 1992-02-27 | 564 | 564 | 550 | 555 | 106,000 | 5,550 |
| 1992-02-26 | 538 | 553 | 538 | 550 | 146,000 | 5,500 |
| 1992-02-25 | 555 | 558 | 546 | 554 | 96,000 | 5,540 |
| 1992-02-24 | 550 | 560 | 540 | 545 | 72,000 | 5,450 |
| 1992-02-21 | 550 | 560 | 535 | 560 | 130,000 | 5,600 |
| 1992-02-20 | 545 | 547 | 530 | 531 | 119,000 | 5,310 |
| 1992-02-19 | 529 | 541 | 523 | 525 | 118,000 | 5,250 |
| 1992-02-18 | 551 | 554 | 529 | 529 | 103,000 | 5,290 |
| 1992-02-17 | 529 | 549 | 529 | 549 | 113,000 | 5,490 |
| 1992-02-14 | 540 | 559 | 540 | 559 | 140,000 | 5,590 |
| 1992-02-13 | 549 | 568 | 540 | 540 | 120,000 | 5,400 |
| 1992-02-12 | 548 | 550 | 548 | 549 | 128,000 | 5,490 |
| 1992-02-10 | 558 | 569 | 555 | 555 | 85,000 | 5,550 |
| 1992-02-07 | 576 | 577 | 556 | 556 | 94,000 | 5,560 |
| 1992-02-06 | 550 | 575 | 540 | 546 | 214,000 | 5,460 |
| 1992-02-05 | 540 | 546 | 522 | 533 | 113,000 | 5,330 |
| 1992-02-04 | 566 | 569 | 548 | 548 | 89,000 | 5,480 |
| 1992-02-03 | 589 | 589 | 564 | 565 | 106,000 | 5,650 |
| 1992-01-31 | 558 | 574 | 553 | 574 | 233,000 | 5,740 |
| 1992-01-30 | 540 | 559 | 535 | 558 | 130,000 | 5,580 |
| 1992-01-29 | 546 | 550 | 520 | 540 | 69,000 | 5,400 |
| 1992-01-28 | 549 | 549 | 540 | 545 | 105,000 | 5,450 |
| 1992-01-27 | 543 | 543 | 522 | 530 | 100,000 | 5,300 |
| 1992-01-24 | 558 | 558 | 525 | 543 | 162,000 | 5,430 |
| 1992-01-23 | 537 | 560 | 537 | 548 | 170,000 | 5,480 |
| 1992-01-22 | 522 | 533 | 520 | 527 | 220,000 | 5,270 |
| 1992-01-21 | 552 | 552 | 522 | 525 | 172,000 | 5,250 |
| 1992-01-20 | 575 | 575 | 520 | 522 | 218,000 | 5,220 |
| 1992-01-17 | 566 | 575 | 564 | 565 | 170,000 | 5,650 |
| 1992-01-16 | 591 | 591 | 567 | 568 | 112,000 | 5,680 |
| 1992-01-14 | 587 | 587 | 567 | 571 | 103,000 | 5,710 |
| 1992-01-13 | 601 | 601 | 565 | 577 | 182,000 | 5,770 |
| 1992-01-10 | 615 | 615 | 590 | 591 | 332,000 | 5,910 |
| 1992-01-09 | 624 | 625 | 606 | 620 | 75,000 | 6,200 |
| 1992-01-08 | 641 | 643 | 622 | 623 | 137,000 | 6,230 |
| 1992-01-07 | 659 | 660 | 641 | 660 | 193,000 | 6,600 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
