6474 (株)不二越 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 430 | 434 | 424 | 432 | 183,000 | 4,320 |
| 1994-12-29 | 435 | 438 | 435 | 438 | 98,000 | 4,380 |
| 1994-12-28 | 438 | 445 | 436 | 440 | 462,000 | 4,400 |
| 1994-12-27 | 440 | 440 | 437 | 438 | 257,000 | 4,380 |
| 1994-12-26 | 439 | 440 | 437 | 440 | 200,000 | 4,400 |
| 1994-12-22 | 436 | 438 | 432 | 437 | 335,000 | 4,370 |
| 1994-12-21 | 438 | 438 | 428 | 432 | 241,000 | 4,320 |
| 1994-12-20 | 436 | 440 | 432 | 439 | 475,000 | 4,390 |
| 1994-12-19 | 420 | 434 | 420 | 432 | 444,000 | 4,320 |
| 1994-12-16 | 420 | 420 | 412 | 420 | 208,000 | 4,200 |
| 1994-12-15 | 422 | 422 | 415 | 419 | 310,000 | 4,190 |
| 1994-12-14 | 417 | 417 | 412 | 412 | 139,000 | 4,120 |
| 1994-12-13 | 424 | 425 | 413 | 413 | 276,000 | 4,130 |
| 1994-12-12 | 425 | 430 | 423 | 425 | 321,000 | 4,250 |
| 1994-12-09 | 419 | 430 | 418 | 420 | 2,008,000 | 4,200 |
| 1994-12-08 | 413 | 419 | 410 | 411 | 646,000 | 4,110 |
| 1994-12-07 | 410 | 410 | 402 | 403 | 170,000 | 4,030 |
| 1994-12-06 | 409 | 413 | 408 | 413 | 178,000 | 4,130 |
| 1994-12-05 | 410 | 410 | 402 | 409 | 158,000 | 4,090 |
| 1994-12-02 | 406 | 409 | 400 | 400 | 105,000 | 4,000 |
| 1994-12-01 | 406 | 410 | 405 | 405 | 168,000 | 4,050 |
| 1994-11-30 | 409 | 413 | 405 | 405 | 202,000 | 4,050 |
| 1994-11-29 | 413 | 414 | 409 | 409 | 90,000 | 4,090 |
| 1994-11-28 | 409 | 415 | 406 | 409 | 310,000 | 4,090 |
| 1994-11-25 | 397 | 409 | 397 | 406 | 373,000 | 4,060 |
| 1994-11-24 | 412 | 415 | 402 | 402 | 183,000 | 4,020 |
| 1994-11-22 | 420 | 420 | 415 | 417 | 305,000 | 4,170 |
| 1994-11-21 | 439 | 439 | 425 | 425 | 125,000 | 4,250 |
| 1994-11-18 | 435 | 438 | 428 | 433 | 386,000 | 4,330 |
| 1994-11-17 | 425 | 434 | 425 | 433 | 94,000 | 4,330 |
| 1994-11-16 | 430 | 431 | 425 | 425 | 72,000 | 4,250 |
| 1994-11-15 | 436 | 436 | 428 | 430 | 174,000 | 4,300 |
| 1994-11-14 | 429 | 431 | 425 | 427 | 212,000 | 4,270 |
| 1994-11-11 | 421 | 439 | 417 | 432 | 328,000 | 4,320 |
| 1994-11-10 | 425 | 425 | 411 | 412 | 336,000 | 4,120 |
| 1994-11-09 | 430 | 435 | 411 | 420 | 162,000 | 4,200 |
| 1994-11-08 | 428 | 431 | 426 | 430 | 68,000 | 4,300 |
| 1994-11-07 | 434 | 435 | 430 | 433 | 72,000 | 4,330 |
| 1994-11-04 | 438 | 440 | 436 | 439 | 153,000 | 4,390 |
| 1994-11-02 | 432 | 436 | 430 | 434 | 141,000 | 4,340 |
| 1994-11-01 | 432 | 439 | 432 | 437 | 58,000 | 4,370 |
| 1994-10-31 | 440 | 441 | 439 | 440 | 163,000 | 4,400 |
| 1994-10-28 | 437 | 439 | 432 | 439 | 107,000 | 4,390 |
| 1994-10-27 | 431 | 435 | 431 | 433 | 109,000 | 4,330 |
| 1994-10-26 | 430 | 438 | 430 | 436 | 137,000 | 4,360 |
| 1994-10-25 | 434 | 434 | 431 | 432 | 102,000 | 4,320 |
| 1994-10-24 | 439 | 440 | 434 | 434 | 128,000 | 4,340 |
| 1994-10-21 | 436 | 440 | 432 | 439 | 148,000 | 4,390 |
| 1994-10-20 | 435 | 440 | 435 | 437 | 274,000 | 4,370 |
| 1994-10-19 | 440 | 440 | 436 | 439 | 251,000 | 4,390 |
| 1994-10-18 | 430 | 442 | 428 | 441 | 574,000 | 4,410 |
| 1994-10-17 | 417 | 431 | 417 | 431 | 432,000 | 4,310 |
| 1994-10-14 | 423 | 430 | 416 | 417 | 586,000 | 4,170 |
| 1994-10-13 | 420 | 424 | 416 | 424 | 171,000 | 4,240 |
| 1994-10-12 | 417 | 420 | 414 | 420 | 211,000 | 4,200 |
| 1994-10-11 | 413 | 414 | 411 | 412 | 151,000 | 4,120 |
| 1994-10-07 | 411 | 412 | 409 | 412 | 110,000 | 4,120 |
| 1994-10-06 | 403 | 409 | 401 | 401 | 158,000 | 4,010 |
| 1994-10-05 | 392 | 408 | 391 | 408 | 104,000 | 4,080 |
| 1994-10-04 | 393 | 398 | 392 | 393 | 71,000 | 3,930 |
| 1994-10-03 | 396 | 400 | 393 | 394 | 84,000 | 3,940 |
| 1994-09-30 | 395 | 398 | 391 | 391 | 221,000 | 3,910 |
| 1994-09-29 | 395 | 397 | 394 | 394 | 173,000 | 3,940 |
| 1994-09-28 | 396 | 400 | 391 | 394 | 183,000 | 3,940 |
| 1994-09-27 | 409 | 410 | 391 | 391 | 189,000 | 3,910 |
| 1994-09-26 | 403 | 408 | 398 | 405 | 188,000 | 4,050 |
| 1994-09-22 | 406 | 406 | 388 | 388 | 517,000 | 3,880 |
| 1994-09-21 | 394 | 400 | 393 | 397 | 145,000 | 3,970 |
| 1994-09-20 | 400 | 403 | 395 | 403 | 222,000 | 4,030 |
| 1994-09-19 | 405 | 405 | 390 | 390 | 223,000 | 3,900 |
| 1994-09-16 | 410 | 414 | 398 | 399 | 360,000 | 3,990 |
| 1994-09-14 | 415 | 415 | 410 | 414 | 173,000 | 4,140 |
| 1994-09-13 | 415 | 415 | 408 | 410 | 369,000 | 4,100 |
| 1994-09-12 | 422 | 422 | 416 | 420 | 108,000 | 4,200 |
| 1994-09-09 | 434 | 439 | 416 | 422 | 1,138,000 | 4,220 |
| 1994-09-08 | 418 | 432 | 415 | 430 | 279,000 | 4,300 |
| 1994-09-07 | 427 | 427 | 418 | 418 | 184,000 | 4,180 |
| 1994-09-06 | 427 | 435 | 427 | 428 | 211,000 | 4,280 |
| 1994-09-05 | 433 | 434 | 427 | 427 | 145,000 | 4,270 |
| 1994-09-02 | 430 | 433 | 428 | 429 | 215,000 | 4,290 |
| 1994-09-01 | 428 | 433 | 427 | 428 | 207,000 | 4,280 |
| 1994-08-31 | 441 | 441 | 429 | 433 | 152,000 | 4,330 |
| 1994-08-30 | 445 | 445 | 436 | 441 | 94,000 | 4,410 |
| 1994-08-29 | 445 | 447 | 442 | 445 | 240,000 | 4,450 |
| 1994-08-26 | 437 | 443 | 435 | 435 | 417,000 | 4,350 |
| 1994-08-25 | 437 | 437 | 430 | 430 | 149,000 | 4,300 |
| 1994-08-24 | 435 | 445 | 427 | 428 | 543,000 | 4,280 |
| 1994-08-23 | 436 | 440 | 434 | 435 | 370,000 | 4,350 |
| 1994-08-22 | 454 | 454 | 436 | 436 | 142,000 | 4,360 |
| 1994-08-19 | 450 | 450 | 440 | 440 | 110,000 | 4,400 |
| 1994-08-18 | 456 | 457 | 450 | 455 | 229,000 | 4,550 |
| 1994-08-17 | 458 | 458 | 445 | 451 | 112,000 | 4,510 |
| 1994-08-16 | 454 | 455 | 453 | 453 | 163,000 | 4,530 |
| 1994-08-15 | 446 | 454 | 446 | 451 | 97,000 | 4,510 |
| 1994-08-12 | 448 | 448 | 444 | 446 | 445,000 | 4,460 |
| 1994-08-11 | 440 | 446 | 440 | 444 | 115,000 | 4,440 |
| 1994-08-10 | 432 | 449 | 431 | 449 | 162,000 | 4,490 |
| 1994-08-09 | 439 | 439 | 433 | 433 | 84,000 | 4,330 |
| 1994-08-08 | 439 | 440 | 431 | 436 | 279,000 | 4,360 |
| 1994-08-05 | 434 | 439 | 433 | 439 | 129,000 | 4,390 |
| 1994-08-04 | 440 | 445 | 440 | 441 | 84,000 | 4,410 |
| 1994-08-03 | 441 | 446 | 437 | 440 | 106,000 | 4,400 |
| 1994-08-02 | 439 | 446 | 431 | 446 | 93,000 | 4,460 |
| 1994-08-01 | 436 | 436 | 430 | 431 | 36,000 | 4,310 |
| 1994-07-29 | 440 | 440 | 430 | 435 | 94,000 | 4,350 |
| 1994-07-28 | 430 | 430 | 420 | 430 | 177,000 | 4,300 |
| 1994-07-27 | 439 | 439 | 420 | 422 | 158,000 | 4,220 |
| 1994-07-26 | 440 | 440 | 431 | 439 | 110,000 | 4,390 |
| 1994-07-25 | 435 | 435 | 425 | 435 | 130,000 | 4,350 |
| 1994-07-22 | 446 | 447 | 440 | 440 | 142,000 | 4,400 |
| 1994-07-21 | 448 | 448 | 440 | 441 | 190,000 | 4,410 |
| 1994-07-20 | 449 | 449 | 443 | 443 | 217,000 | 4,430 |
| 1994-07-19 | 440 | 448 | 435 | 445 | 116,000 | 4,450 |
| 1994-07-18 | 440 | 446 | 440 | 441 | 134,000 | 4,410 |
| 1994-07-15 | 442 | 442 | 435 | 435 | 175,000 | 4,350 |
| 1994-07-14 | 440 | 442 | 438 | 441 | 152,000 | 4,410 |
| 1994-07-13 | 433 | 438 | 431 | 438 | 161,000 | 4,380 |
| 1994-07-12 | 435 | 440 | 430 | 431 | 227,000 | 4,310 |
| 1994-07-11 | 445 | 445 | 431 | 441 | 85,000 | 4,410 |
| 1994-07-08 | 455 | 459 | 445 | 445 | 423,000 | 4,450 |
| 1994-07-07 | 460 | 461 | 455 | 459 | 158,000 | 4,590 |
| 1994-07-06 | 459 | 461 | 454 | 459 | 229,000 | 4,590 |
| 1994-07-05 | 459 | 460 | 454 | 454 | 98,000 | 4,540 |
| 1994-07-04 | 453 | 457 | 450 | 454 | 78,000 | 4,540 |
| 1994-07-01 | 447 | 455 | 430 | 448 | 327,000 | 4,480 |
| 1994-06-30 | 449 | 465 | 449 | 457 | 415,000 | 4,570 |
| 1994-06-29 | 452 | 457 | 446 | 455 | 427,000 | 4,550 |
| 1994-06-28 | 445 | 455 | 442 | 453 | 369,000 | 4,530 |
| 1994-06-27 | 440 | 440 | 420 | 421 | 479,000 | 4,210 |
| 1994-06-24 | 452 | 456 | 444 | 445 | 296,000 | 4,450 |
| 1994-06-23 | 452 | 465 | 452 | 460 | 285,000 | 4,600 |
| 1994-06-22 | 445 | 450 | 441 | 443 | 384,000 | 4,430 |
| 1994-06-21 | 458 | 468 | 457 | 460 | 269,000 | 4,600 |
| 1994-06-20 | 485 | 485 | 467 | 468 | 294,000 | 4,680 |
| 1994-06-17 | 485 | 485 | 475 | 480 | 452,000 | 4,800 |
| 1994-06-16 | 481 | 481 | 474 | 479 | 248,000 | 4,790 |
| 1994-06-15 | 491 | 492 | 473 | 473 | 422,000 | 4,730 |
| 1994-06-14 | 482 | 490 | 482 | 482 | 444,000 | 4,820 |
| 1994-06-13 | 480 | 492 | 478 | 492 | 863,000 | 4,920 |
| 1994-06-10 | 470 | 494 | 467 | 483 | 3,385,000 | 4,830 |
| 1994-06-09 | 457 | 464 | 455 | 460 | 930,000 | 4,600 |
| 1994-06-08 | 450 | 458 | 449 | 458 | 319,000 | 4,580 |
| 1994-06-07 | 446 | 455 | 442 | 455 | 268,000 | 4,550 |
| 1994-06-06 | 450 | 450 | 440 | 446 | 166,000 | 4,460 |
| 1994-06-03 | 451 | 456 | 447 | 455 | 196,000 | 4,550 |
| 1994-06-02 | 455 | 460 | 450 | 456 | 620,000 | 4,560 |
| 1994-06-01 | 456 | 457 | 442 | 453 | 561,000 | 4,530 |
| 1994-05-31 | 457 | 457 | 450 | 455 | 425,000 | 4,550 |
| 1994-05-30 | 445 | 455 | 444 | 452 | 582,000 | 4,520 |
| 1994-05-27 | 431 | 445 | 431 | 443 | 243,000 | 4,430 |
| 1994-05-26 | 442 | 444 | 436 | 436 | 338,000 | 4,360 |
| 1994-05-25 | 442 | 442 | 430 | 440 | 286,000 | 4,400 |
| 1994-05-24 | 432 | 442 | 430 | 442 | 504,000 | 4,420 |
| 1994-05-23 | 430 | 432 | 428 | 432 | 214,000 | 4,320 |
| 1994-05-20 | 435 | 439 | 428 | 430 | 222,000 | 4,300 |
| 1994-05-19 | 425 | 435 | 420 | 430 | 174,000 | 4,300 |
| 1994-05-18 | 433 | 435 | 418 | 435 | 242,000 | 4,350 |
| 1994-05-17 | 434 | 435 | 426 | 428 | 98,000 | 4,280 |
| 1994-05-16 | 434 | 444 | 434 | 435 | 297,000 | 4,350 |
| 1994-05-13 | 429 | 435 | 425 | 434 | 334,000 | 4,340 |
| 1994-05-12 | 426 | 430 | 425 | 425 | 107,000 | 4,250 |
| 1994-05-11 | 428 | 437 | 425 | 425 | 131,000 | 4,250 |
| 1994-05-10 | 424 | 428 | 419 | 424 | 74,000 | 4,240 |
| 1994-05-09 | 419 | 421 | 416 | 421 | 63,000 | 4,210 |
| 1994-05-06 | 415 | 425 | 415 | 424 | 73,000 | 4,240 |
| 1994-05-02 | 415 | 415 | 410 | 413 | 91,000 | 4,130 |
| 1994-04-28 | 425 | 426 | 419 | 419 | 119,000 | 4,190 |
| 1994-04-27 | 420 | 420 | 412 | 416 | 127,000 | 4,160 |
| 1994-04-26 | 419 | 420 | 410 | 415 | 211,000 | 4,150 |
| 1994-04-25 | 416 | 418 | 413 | 414 | 338,000 | 4,140 |
| 1994-04-22 | 415 | 426 | 415 | 420 | 279,000 | 4,200 |
| 1994-04-21 | 411 | 420 | 411 | 411 | 382,000 | 4,110 |
| 1994-04-20 | 429 | 430 | 415 | 416 | 630,000 | 4,160 |
| 1994-04-19 | 430 | 433 | 425 | 425 | 284,000 | 4,250 |
| 1994-04-18 | 441 | 445 | 437 | 437 | 254,000 | 4,370 |
| 1994-04-15 | 441 | 442 | 432 | 432 | 239,000 | 4,320 |
| 1994-04-14 | 432 | 445 | 430 | 440 | 440,000 | 4,400 |
| 1994-04-13 | 423 | 435 | 420 | 435 | 209,000 | 4,350 |
| 1994-04-12 | 428 | 431 | 418 | 418 | 172,000 | 4,180 |
| 1994-04-11 | 432 | 432 | 427 | 427 | 207,000 | 4,270 |
| 1994-04-08 | 420 | 431 | 402 | 402 | 688,000 | 4,020 |
| 1994-04-07 | 426 | 437 | 424 | 432 | 153,000 | 4,320 |
| 1994-04-06 | 439 | 439 | 429 | 431 | 218,000 | 4,310 |
| 1994-04-05 | 420 | 434 | 417 | 434 | 149,000 | 4,340 |
| 1994-04-04 | 410 | 416 | 400 | 415 | 591,000 | 4,150 |
| 1994-04-01 | 420 | 420 | 416 | 420 | 273,000 | 4,200 |
| 1994-03-31 | 420 | 426 | 400 | 400 | 322,000 | 4,000 |
| 1994-03-30 | 425 | 430 | 419 | 425 | 395,000 | 4,250 |
| 1994-03-29 | 445 | 445 | 439 | 440 | 284,000 | 4,400 |
| 1994-03-28 | 444 | 450 | 442 | 445 | 371,000 | 4,450 |
| 1994-03-25 | 443 | 445 | 436 | 444 | 415,000 | 4,440 |
| 1994-03-24 | 449 | 450 | 445 | 450 | 378,000 | 4,500 |
| 1994-03-23 | 454 | 455 | 445 | 449 | 735,000 | 4,490 |
| 1994-03-22 | 455 | 455 | 441 | 449 | 306,000 | 4,490 |
| 1994-03-18 | 450 | 462 | 450 | 455 | 732,000 | 4,550 |
| 1994-03-17 | 472 | 473 | 448 | 450 | 1,974,000 | 4,500 |
| 1994-03-16 | 448 | 474 | 445 | 469 | 1,862,000 | 4,690 |
| 1994-03-15 | 439 | 444 | 435 | 443 | 824,000 | 4,430 |
| 1994-03-14 | 433 | 435 | 426 | 434 | 582,000 | 4,340 |
| 1994-03-11 | 424 | 428 | 416 | 428 | 1,347,000 | 4,280 |
| 1994-03-10 | 415 | 425 | 415 | 424 | 382,000 | 4,240 |
| 1994-03-09 | 418 | 423 | 415 | 420 | 397,000 | 4,200 |
| 1994-03-08 | 423 | 428 | 417 | 423 | 582,000 | 4,230 |
| 1994-03-07 | 427 | 429 | 414 | 420 | 818,000 | 4,200 |
| 1994-03-04 | 400 | 420 | 400 | 418 | 778,000 | 4,180 |
| 1994-03-03 | 405 | 408 | 400 | 400 | 333,000 | 4,000 |
| 1994-03-02 | 417 | 419 | 406 | 406 | 473,000 | 4,060 |
| 1994-03-01 | 414 | 420 | 411 | 417 | 1,028,000 | 4,170 |
| 1994-02-28 | 410 | 415 | 406 | 415 | 695,000 | 4,150 |
| 1994-02-25 | 400 | 413 | 395 | 405 | 767,000 | 4,050 |
| 1994-02-24 | 389 | 400 | 389 | 399 | 654,000 | 3,990 |
| 1994-02-23 | 396 | 399 | 388 | 388 | 289,000 | 3,880 |
| 1994-02-22 | 395 | 404 | 392 | 399 | 396,000 | 3,990 |
| 1994-02-21 | 395 | 398 | 380 | 398 | 494,000 | 3,980 |
| 1994-02-18 | 398 | 402 | 390 | 391 | 701,000 | 3,910 |
| 1994-02-17 | 401 | 414 | 396 | 397 | 2,538,000 | 3,970 |
| 1994-02-16 | 380 | 408 | 380 | 396 | 3,861,000 | 3,960 |
| 1994-02-15 | 365 | 374 | 360 | 370 | 736,000 | 3,700 |
| 1994-02-14 | 370 | 382 | 366 | 380 | 1,270,000 | 3,800 |
| 1994-02-10 | 365 | 385 | 360 | 375 | 1,990,000 | 3,750 |
| 1994-02-09 | 365 | 365 | 350 | 355 | 202,000 | 3,550 |
| 1994-02-08 | 359 | 365 | 359 | 365 | 377,000 | 3,650 |
| 1994-02-07 | 353 | 363 | 352 | 355 | 188,000 | 3,550 |
| 1994-02-04 | 357 | 369 | 357 | 368 | 305,000 | 3,680 |
| 1994-02-03 | 370 | 371 | 358 | 365 | 436,000 | 3,650 |
| 1994-02-02 | 357 | 367 | 357 | 365 | 526,000 | 3,650 |
| 1994-02-01 | 367 | 367 | 356 | 367 | 744,000 | 3,670 |
| 1994-01-31 | 350 | 368 | 350 | 365 | 832,000 | 3,650 |
| 1994-01-28 | 346 | 346 | 335 | 341 | 178,000 | 3,410 |
| 1994-01-27 | 345 | 350 | 340 | 341 | 342,000 | 3,410 |
| 1994-01-26 | 355 | 355 | 340 | 350 | 248,000 | 3,500 |
| 1994-01-25 | 332 | 350 | 330 | 350 | 187,000 | 3,500 |
| 1994-01-24 | 332 | 339 | 329 | 332 | 484,000 | 3,320 |
| 1994-01-21 | 355 | 362 | 345 | 362 | 549,000 | 3,620 |
| 1994-01-20 | 345 | 360 | 344 | 351 | 821,000 | 3,510 |
| 1994-01-19 | 330 | 339 | 327 | 333 | 417,000 | 3,330 |
| 1994-01-18 | 326 | 331 | 322 | 322 | 545,000 | 3,220 |
| 1994-01-17 | 331 | 340 | 330 | 331 | 337,000 | 3,310 |
| 1994-01-14 | 338 | 349 | 330 | 349 | 583,000 | 3,490 |
| 1994-01-13 | 340 | 349 | 339 | 343 | 522,000 | 3,430 |
| 1994-01-12 | 325 | 338 | 325 | 337 | 370,000 | 3,370 |
| 1994-01-11 | 335 | 335 | 328 | 334 | 306,000 | 3,340 |
| 1994-01-10 | 326 | 328 | 323 | 325 | 637,000 | 3,250 |
| 1994-01-07 | 321 | 326 | 317 | 325 | 588,000 | 3,250 |
| 1994-01-06 | 328 | 335 | 324 | 328 | 295,000 | 3,280 |
| 1994-01-05 | 320 | 329 | 315 | 328 | 296,000 | 3,280 |
| 1994-01-04 | 330 | 330 | 316 | 325 | 112,000 | 3,250 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
