6474 (株)不二越 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 323 | 325 | 320 | 325 | 177,000 | 3,250 |
| 1993-12-29 | 324 | 324 | 315 | 318 | 205,000 | 3,180 |
| 1993-12-28 | 315 | 321 | 314 | 319 | 1,021,000 | 3,190 |
| 1993-12-27 | 315 | 319 | 312 | 314 | 275,000 | 3,140 |
| 1993-12-24 | 322 | 322 | 315 | 319 | 300,000 | 3,190 |
| 1993-12-22 | 315 | 325 | 311 | 319 | 1,132,000 | 3,190 |
| 1993-12-21 | 320 | 320 | 310 | 310 | 257,000 | 3,100 |
| 1993-12-20 | 333 | 333 | 315 | 315 | 342,000 | 3,150 |
| 1993-12-17 | 330 | 330 | 323 | 328 | 198,000 | 3,280 |
| 1993-12-16 | 321 | 330 | 321 | 325 | 503,000 | 3,250 |
| 1993-12-15 | 327 | 327 | 320 | 321 | 301,000 | 3,210 |
| 1993-12-14 | 332 | 334 | 325 | 327 | 481,000 | 3,270 |
| 1993-12-13 | 337 | 340 | 322 | 330 | 347,000 | 3,300 |
| 1993-12-10 | 324 | 338 | 315 | 338 | 1,178,000 | 3,380 |
| 1993-12-09 | 312 | 320 | 310 | 319 | 223,000 | 3,190 |
| 1993-12-08 | 317 | 317 | 290 | 291 | 428,000 | 2,910 |
| 1993-12-07 | 307 | 322 | 307 | 317 | 300,000 | 3,170 |
| 1993-12-06 | 314 | 333 | 314 | 317 | 201,000 | 3,170 |
| 1993-12-03 | 337 | 339 | 336 | 339 | 144,000 | 3,390 |
| 1993-12-02 | 328 | 343 | 325 | 342 | 387,000 | 3,420 |
| 1993-12-01 | 313 | 330 | 313 | 325 | 279,000 | 3,250 |
| 1993-11-30 | 311 | 320 | 303 | 308 | 201,000 | 3,080 |
| 1993-11-29 | 306 | 307 | 291 | 303 | 333,000 | 3,030 |
| 1993-11-26 | 330 | 330 | 300 | 301 | 293,000 | 3,010 |
| 1993-11-25 | 328 | 328 | 318 | 320 | 246,000 | 3,200 |
| 1993-11-24 | 330 | 339 | 315 | 318 | 202,000 | 3,180 |
| 1993-11-22 | 344 | 344 | 330 | 339 | 347,000 | 3,390 |
| 1993-11-19 | 350 | 369 | 343 | 343 | 322,000 | 3,430 |
| 1993-11-18 | 350 | 359 | 350 | 350 | 144,000 | 3,500 |
| 1993-11-17 | 360 | 360 | 340 | 340 | 163,000 | 3,400 |
| 1993-11-16 | 330 | 359 | 330 | 350 | 226,000 | 3,500 |
| 1993-11-15 | 355 | 355 | 334 | 338 | 291,000 | 3,380 |
| 1993-11-12 | 342 | 353 | 341 | 352 | 763,000 | 3,520 |
| 1993-11-11 | 345 | 353 | 341 | 341 | 198,000 | 3,410 |
| 1993-11-10 | 338 | 345 | 330 | 345 | 331,000 | 3,450 |
| 1993-11-09 | 360 | 362 | 334 | 334 | 285,000 | 3,340 |
| 1993-11-08 | 362 | 366 | 353 | 360 | 251,000 | 3,600 |
| 1993-11-05 | 370 | 371 | 351 | 357 | 411,000 | 3,570 |
| 1993-11-04 | 397 | 398 | 371 | 371 | 206,000 | 3,710 |
| 1993-11-02 | 393 | 400 | 393 | 398 | 347,000 | 3,980 |
| 1993-11-01 | 405 | 405 | 391 | 393 | 335,000 | 3,930 |
| 1993-10-29 | 410 | 410 | 402 | 405 | 794,000 | 4,050 |
| 1993-10-28 | 413 | 419 | 390 | 400 | 142,000 | 4,000 |
| 1993-10-27 | 440 | 440 | 405 | 420 | 210,000 | 4,200 |
| 1993-10-26 | 425 | 440 | 425 | 430 | 188,000 | 4,300 |
| 1993-10-25 | 435 | 442 | 415 | 415 | 212,000 | 4,150 |
| 1993-10-22 | 436 | 449 | 435 | 435 | 191,000 | 4,350 |
| 1993-10-21 | 442 | 442 | 435 | 437 | 60,000 | 4,370 |
| 1993-10-20 | 447 | 447 | 435 | 437 | 137,000 | 4,370 |
| 1993-10-19 | 428 | 443 | 428 | 443 | 89,000 | 4,430 |
| 1993-10-18 | 435 | 435 | 431 | 433 | 82,000 | 4,330 |
| 1993-10-15 | 433 | 443 | 431 | 435 | 144,000 | 4,350 |
| 1993-10-14 | 433 | 433 | 430 | 433 | 155,000 | 4,330 |
| 1993-10-13 | 439 | 440 | 433 | 433 | 151,000 | 4,330 |
| 1993-10-12 | 432 | 432 | 430 | 430 | 80,000 | 4,300 |
| 1993-10-08 | 425 | 439 | 425 | 439 | 369,000 | 4,390 |
| 1993-10-07 | 450 | 450 | 427 | 431 | 142,000 | 4,310 |
| 1993-10-06 | 453 | 458 | 445 | 456 | 106,000 | 4,560 |
| 1993-10-05 | 445 | 450 | 443 | 450 | 100,000 | 4,500 |
| 1993-10-04 | 446 | 449 | 435 | 440 | 74,000 | 4,400 |
| 1993-10-01 | 436 | 450 | 436 | 450 | 97,000 | 4,500 |
| 1993-09-30 | 436 | 441 | 431 | 431 | 115,000 | 4,310 |
| 1993-09-29 | 443 | 451 | 434 | 441 | 549,000 | 4,410 |
| 1993-09-28 | 446 | 455 | 441 | 453 | 123,000 | 4,530 |
| 1993-09-27 | 440 | 441 | 436 | 436 | 191,000 | 4,360 |
| 1993-09-24 | 441 | 441 | 436 | 438 | 162,000 | 4,380 |
| 1993-09-22 | 449 | 449 | 436 | 436 | 191,000 | 4,360 |
| 1993-09-21 | 447 | 451 | 443 | 447 | 191,000 | 4,470 |
| 1993-09-20 | 448 | 451 | 444 | 447 | 147,000 | 4,470 |
| 1993-09-17 | 452 | 452 | 442 | 443 | 220,000 | 4,430 |
| 1993-09-16 | 465 | 465 | 450 | 456 | 155,000 | 4,560 |
| 1993-09-14 | 471 | 471 | 456 | 461 | 179,000 | 4,610 |
| 1993-09-13 | 457 | 470 | 454 | 470 | 269,000 | 4,700 |
| 1993-09-10 | 450 | 455 | 449 | 453 | 1,400,000 | 4,530 |
| 1993-09-09 | 470 | 475 | 468 | 475 | 169,000 | 4,750 |
| 1993-09-08 | 470 | 470 | 467 | 467 | 212,000 | 4,670 |
| 1993-09-07 | 470 | 470 | 465 | 467 | 82,000 | 4,670 |
| 1993-09-06 | 470 | 479 | 469 | 479 | 103,000 | 4,790 |
| 1993-09-03 | 475 | 480 | 470 | 470 | 302,000 | 4,700 |
| 1993-09-02 | 463 | 474 | 463 | 472 | 151,000 | 4,720 |
| 1993-09-01 | 464 | 467 | 463 | 463 | 146,000 | 4,630 |
| 1993-08-31 | 470 | 475 | 463 | 473 | 185,000 | 4,730 |
| 1993-08-30 | 476 | 476 | 466 | 470 | 103,000 | 4,700 |
| 1993-08-27 | 465 | 478 | 462 | 476 | 127,000 | 4,760 |
| 1993-08-26 | 465 | 470 | 457 | 465 | 113,000 | 4,650 |
| 1993-08-25 | 459 | 460 | 456 | 460 | 148,000 | 4,600 |
| 1993-08-24 | 450 | 460 | 450 | 459 | 136,000 | 4,590 |
| 1993-08-23 | 460 | 461 | 455 | 455 | 80,000 | 4,550 |
| 1993-08-20 | 470 | 470 | 456 | 461 | 159,000 | 4,610 |
| 1993-08-19 | 472 | 472 | 455 | 460 | 138,000 | 4,600 |
| 1993-08-18 | 467 | 475 | 467 | 473 | 210,000 | 4,730 |
| 1993-08-17 | 477 | 480 | 468 | 472 | 151,000 | 4,720 |
| 1993-08-16 | 457 | 472 | 454 | 472 | 134,000 | 4,720 |
| 1993-08-13 | 451 | 460 | 446 | 458 | 354,000 | 4,580 |
| 1993-08-12 | 455 | 458 | 450 | 451 | 224,000 | 4,510 |
| 1993-08-11 | 451 | 460 | 450 | 455 | 195,000 | 4,550 |
| 1993-08-10 | 454 | 455 | 450 | 451 | 144,000 | 4,510 |
| 1993-08-09 | 447 | 454 | 446 | 454 | 110,000 | 4,540 |
| 1993-08-06 | 456 | 456 | 451 | 452 | 136,000 | 4,520 |
| 1993-08-05 | 453 | 456 | 452 | 456 | 180,000 | 4,560 |
| 1993-08-04 | 452 | 469 | 451 | 451 | 194,000 | 4,510 |
| 1993-08-03 | 455 | 465 | 451 | 454 | 198,000 | 4,540 |
| 1993-08-02 | 457 | 457 | 448 | 455 | 199,000 | 4,550 |
| 1993-07-30 | 472 | 472 | 460 | 460 | 338,000 | 4,600 |
| 1993-07-29 | 431 | 476 | 430 | 476 | 455,000 | 4,760 |
| 1993-07-28 | 429 | 435 | 429 | 431 | 146,000 | 4,310 |
| 1993-07-27 | 430 | 430 | 425 | 429 | 164,000 | 4,290 |
| 1993-07-26 | 430 | 430 | 425 | 430 | 187,000 | 4,300 |
| 1993-07-23 | 435 | 435 | 430 | 431 | 142,000 | 4,310 |
| 1993-07-22 | 434 | 438 | 434 | 438 | 133,000 | 4,380 |
| 1993-07-21 | 438 | 440 | 435 | 439 | 167,000 | 4,390 |
| 1993-07-20 | 439 | 442 | 435 | 439 | 181,000 | 4,390 |
| 1993-07-19 | 447 | 447 | 442 | 442 | 118,000 | 4,420 |
| 1993-07-16 | 445 | 448 | 440 | 447 | 651,000 | 4,470 |
| 1993-07-15 | 450 | 453 | 447 | 448 | 296,000 | 4,480 |
| 1993-07-14 | 450 | 450 | 443 | 450 | 133,000 | 4,500 |
| 1993-07-13 | 440 | 450 | 440 | 448 | 230,000 | 4,480 |
| 1993-07-12 | 448 | 448 | 442 | 445 | 41,000 | 4,450 |
| 1993-07-09 | 441 | 450 | 441 | 444 | 752,000 | 4,440 |
| 1993-07-08 | 445 | 445 | 436 | 436 | 180,000 | 4,360 |
| 1993-07-07 | 442 | 447 | 439 | 447 | 190,000 | 4,470 |
| 1993-07-06 | 435 | 446 | 435 | 446 | 175,000 | 4,460 |
| 1993-07-05 | 445 | 445 | 431 | 435 | 183,000 | 4,350 |
| 1993-07-02 | 450 | 452 | 440 | 440 | 356,000 | 4,400 |
| 1993-07-01 | 447 | 450 | 440 | 449 | 263,000 | 4,490 |
| 1993-06-30 | 448 | 450 | 447 | 450 | 260,000 | 4,500 |
| 1993-06-29 | 455 | 466 | 455 | 464 | 141,000 | 4,640 |
| 1993-06-28 | 472 | 480 | 466 | 466 | 150,000 | 4,660 |
| 1993-06-25 | 459 | 467 | 451 | 457 | 375,000 | 4,570 |
| 1993-06-24 | 455 | 465 | 455 | 459 | 170,000 | 4,590 |
| 1993-06-23 | 457 | 465 | 455 | 455 | 191,000 | 4,550 |
| 1993-06-22 | 468 | 468 | 457 | 465 | 252,000 | 4,650 |
| 1993-06-21 | 470 | 472 | 456 | 470 | 451,000 | 4,700 |
| 1993-06-18 | 499 | 499 | 474 | 481 | 284,000 | 4,810 |
| 1993-06-17 | 481 | 496 | 476 | 494 | 623,000 | 4,940 |
| 1993-06-16 | 484 | 492 | 470 | 476 | 319,000 | 4,760 |
| 1993-06-15 | 491 | 504 | 482 | 484 | 264,000 | 4,840 |
| 1993-06-14 | 499 | 500 | 485 | 486 | 274,000 | 4,860 |
| 1993-06-11 | 501 | 502 | 491 | 495 | 1,690,000 | 4,950 |
| 1993-06-10 | 512 | 512 | 500 | 500 | 263,000 | 5,000 |
| 1993-06-08 | 508 | 516 | 502 | 502 | 322,000 | 5,020 |
| 1993-06-07 | 520 | 520 | 506 | 512 | 234,000 | 5,120 |
| 1993-06-04 | 528 | 529 | 512 | 516 | 373,000 | 5,160 |
| 1993-06-03 | 516 | 525 | 505 | 524 | 605,000 | 5,240 |
| 1993-06-02 | 513 | 516 | 510 | 511 | 196,000 | 5,110 |
| 1993-06-01 | 510 | 512 | 503 | 505 | 222,000 | 5,050 |
| 1993-05-31 | 516 | 516 | 504 | 507 | 258,000 | 5,070 |
| 1993-05-28 | 518 | 520 | 509 | 516 | 271,000 | 5,160 |
| 1993-05-27 | 526 | 530 | 501 | 509 | 332,000 | 5,090 |
| 1993-05-26 | 517 | 525 | 515 | 525 | 343,000 | 5,250 |
| 1993-05-25 | 504 | 515 | 503 | 515 | 348,000 | 5,150 |
| 1993-05-24 | 520 | 520 | 503 | 503 | 307,000 | 5,030 |
| 1993-05-21 | 518 | 525 | 516 | 518 | 255,000 | 5,180 |
| 1993-05-20 | 527 | 531 | 518 | 528 | 657,000 | 5,280 |
| 1993-05-19 | 503 | 530 | 502 | 525 | 871,000 | 5,250 |
| 1993-05-18 | 510 | 513 | 502 | 510 | 456,000 | 5,100 |
| 1993-05-17 | 510 | 513 | 510 | 510 | 457,000 | 5,100 |
| 1993-05-14 | 498 | 510 | 497 | 497 | 1,001,000 | 4,970 |
| 1993-05-13 | 506 | 517 | 504 | 504 | 934,000 | 5,040 |
| 1993-05-12 | 505 | 520 | 500 | 505 | 976,000 | 5,050 |
| 1993-05-11 | 505 | 516 | 501 | 507 | 821,000 | 5,070 |
| 1993-05-10 | 492 | 504 | 483 | 504 | 350,000 | 5,040 |
| 1993-05-07 | 480 | 492 | 480 | 487 | 277,000 | 4,870 |
| 1993-05-06 | 500 | 502 | 481 | 481 | 390,000 | 4,810 |
| 1993-04-30 | 470 | 500 | 467 | 500 | 847,000 | 5,000 |
| 1993-04-28 | 467 | 470 | 456 | 456 | 469,000 | 4,560 |
| 1993-04-27 | 458 | 459 | 455 | 459 | 417,000 | 4,590 |
| 1993-04-26 | 456 | 457 | 451 | 455 | 327,000 | 4,550 |
| 1993-04-23 | 458 | 458 | 452 | 453 | 222,000 | 4,530 |
| 1993-04-22 | 458 | 460 | 446 | 458 | 590,000 | 4,580 |
| 1993-04-21 | 449 | 458 | 445 | 450 | 474,000 | 4,500 |
| 1993-04-20 | 440 | 460 | 438 | 444 | 242,000 | 4,440 |
| 1993-04-19 | 441 | 445 | 435 | 440 | 443,000 | 4,400 |
| 1993-04-16 | 455 | 459 | 441 | 445 | 684,000 | 4,450 |
| 1993-04-15 | 455 | 460 | 451 | 459 | 448,000 | 4,590 |
| 1993-04-14 | 464 | 470 | 445 | 453 | 1,066,000 | 4,530 |
| 1993-04-13 | 425 | 455 | 422 | 455 | 1,139,000 | 4,550 |
| 1993-04-12 | 430 | 431 | 421 | 425 | 330,000 | 4,250 |
| 1993-04-09 | 405 | 425 | 405 | 425 | 1,051,000 | 4,250 |
| 1993-04-08 | 405 | 418 | 405 | 405 | 865,000 | 4,050 |
| 1993-04-07 | 401 | 415 | 401 | 406 | 302,000 | 4,060 |
| 1993-04-06 | 410 | 410 | 400 | 400 | 477,000 | 4,000 |
| 1993-04-05 | 411 | 415 | 401 | 408 | 561,000 | 4,080 |
| 1993-04-02 | 417 | 419 | 391 | 391 | 773,000 | 3,910 |
| 1993-04-01 | 402 | 414 | 402 | 407 | 282,000 | 4,070 |
| 1993-03-31 | 408 | 409 | 402 | 402 | 273,000 | 4,020 |
| 1993-03-30 | 410 | 414 | 409 | 413 | 293,000 | 4,130 |
| 1993-03-29 | 417 | 417 | 400 | 400 | 308,000 | 4,000 |
| 1993-03-26 | 401 | 403 | 396 | 399 | 435,000 | 3,990 |
| 1993-03-25 | 410 | 419 | 398 | 410 | 423,000 | 4,100 |
| 1993-03-24 | 398 | 404 | 398 | 401 | 282,000 | 4,010 |
| 1993-03-23 | 404 | 408 | 398 | 398 | 281,000 | 3,980 |
| 1993-03-22 | 415 | 415 | 405 | 408 | 225,000 | 4,080 |
| 1993-03-19 | 408 | 411 | 396 | 397 | 355,000 | 3,970 |
| 1993-03-18 | 406 | 420 | 406 | 410 | 450,000 | 4,100 |
| 1993-03-17 | 403 | 405 | 401 | 401 | 128,000 | 4,010 |
| 1993-03-16 | 403 | 404 | 401 | 401 | 190,000 | 4,010 |
| 1993-03-15 | 402 | 404 | 386 | 401 | 158,000 | 4,010 |
| 1993-03-12 | 383 | 398 | 383 | 398 | 1,588,000 | 3,980 |
| 1993-03-11 | 400 | 409 | 393 | 403 | 367,000 | 4,030 |
| 1993-03-10 | 403 | 405 | 391 | 400 | 420,000 | 4,000 |
| 1993-03-09 | 400 | 403 | 386 | 396 | 765,000 | 3,960 |
| 1993-03-08 | 373 | 405 | 373 | 405 | 645,000 | 4,050 |
| 1993-03-05 | 369 | 370 | 367 | 370 | 154,000 | 3,700 |
| 1993-03-04 | 369 | 370 | 365 | 370 | 134,000 | 3,700 |
| 1993-03-03 | 375 | 377 | 373 | 374 | 143,000 | 3,740 |
| 1993-03-02 | 372 | 375 | 372 | 375 | 197,000 | 3,750 |
| 1993-03-01 | 375 | 375 | 369 | 374 | 97,000 | 3,740 |
| 1993-02-26 | 383 | 383 | 378 | 378 | 141,000 | 3,780 |
| 1993-02-25 | 382 | 382 | 377 | 381 | 219,000 | 3,810 |
| 1993-02-24 | 377 | 379 | 372 | 378 | 173,000 | 3,780 |
| 1993-02-23 | 362 | 380 | 362 | 377 | 145,000 | 3,770 |
| 1993-02-22 | 382 | 384 | 362 | 362 | 218,000 | 3,620 |
| 1993-02-19 | 380 | 380 | 365 | 377 | 134,000 | 3,770 |
| 1993-02-18 | 375 | 379 | 375 | 375 | 166,000 | 3,750 |
| 1993-02-17 | 361 | 371 | 359 | 371 | 115,000 | 3,710 |
| 1993-02-16 | 374 | 377 | 369 | 371 | 434,000 | 3,710 |
| 1993-02-15 | 361 | 376 | 357 | 376 | 125,000 | 3,760 |
| 1993-02-12 | 377 | 377 | 360 | 360 | 432,000 | 3,600 |
| 1993-02-10 | 370 | 374 | 365 | 372 | 297,000 | 3,720 |
| 1993-02-09 | 369 | 369 | 360 | 360 | 108,000 | 3,600 |
| 1993-02-08 | 369 | 376 | 365 | 365 | 157,000 | 3,650 |
| 1993-02-05 | 369 | 376 | 368 | 376 | 287,000 | 3,760 |
| 1993-02-04 | 365 | 369 | 360 | 365 | 273,000 | 3,650 |
| 1993-02-03 | 367 | 369 | 364 | 365 | 233,000 | 3,650 |
| 1993-02-02 | 365 | 368 | 360 | 362 | 187,000 | 3,620 |
| 1993-02-01 | 358 | 362 | 354 | 361 | 75,000 | 3,610 |
| 1993-01-29 | 361 | 365 | 348 | 348 | 289,000 | 3,480 |
| 1993-01-28 | 336 | 368 | 336 | 365 | 323,000 | 3,650 |
| 1993-01-27 | 348 | 348 | 340 | 345 | 186,000 | 3,450 |
| 1993-01-26 | 340 | 350 | 339 | 349 | 266,000 | 3,490 |
| 1993-01-25 | 336 | 340 | 332 | 336 | 250,000 | 3,360 |
| 1993-01-22 | 333 | 338 | 331 | 331 | 197,000 | 3,310 |
| 1993-01-21 | 342 | 348 | 333 | 348 | 257,000 | 3,480 |
| 1993-01-20 | 354 | 354 | 341 | 341 | 310,000 | 3,410 |
| 1993-01-19 | 353 | 353 | 348 | 350 | 96,000 | 3,500 |
| 1993-01-18 | 350 | 358 | 349 | 354 | 166,000 | 3,540 |
| 1993-01-14 | 343 | 349 | 341 | 348 | 102,000 | 3,480 |
| 1993-01-13 | 350 | 350 | 342 | 345 | 147,000 | 3,450 |
| 1993-01-12 | 351 | 357 | 351 | 354 | 110,000 | 3,540 |
| 1993-01-11 | 351 | 357 | 350 | 351 | 88,000 | 3,510 |
| 1993-01-08 | 353 | 360 | 353 | 354 | 365,000 | 3,540 |
| 1993-01-07 | 358 | 365 | 355 | 358 | 228,000 | 3,580 |
| 1993-01-06 | 363 | 364 | 357 | 358 | 217,000 | 3,580 |
| 1993-01-05 | 367 | 370 | 357 | 362 | 200,000 | 3,620 |
| 1993-01-04 | 376 | 376 | 366 | 366 | 107,000 | 3,660 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
