6474 (株)不二越 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 420 | 420 | 413 | 413 | 92,000 | 4,130 |
| 1995-12-28 | 413 | 421 | 413 | 420 | 312,000 | 4,200 |
| 1995-12-27 | 414 | 423 | 411 | 423 | 567,000 | 4,230 |
| 1995-12-26 | 410 | 415 | 408 | 411 | 428,000 | 4,110 |
| 1995-12-25 | 402 | 408 | 398 | 408 | 289,000 | 4,080 |
| 1995-12-22 | 410 | 410 | 398 | 398 | 446,000 | 3,980 |
| 1995-12-21 | 387 | 405 | 387 | 405 | 485,000 | 4,050 |
| 1995-12-20 | 393 | 398 | 388 | 392 | 478,000 | 3,920 |
| 1995-12-19 | 385 | 385 | 381 | 383 | 145,000 | 3,830 |
| 1995-12-18 | 388 | 388 | 383 | 385 | 145,000 | 3,850 |
| 1995-12-15 | 385 | 388 | 383 | 387 | 252,000 | 3,870 |
| 1995-12-14 | 391 | 394 | 388 | 388 | 387,000 | 3,880 |
| 1995-12-13 | 395 | 395 | 390 | 391 | 160,000 | 3,910 |
| 1995-12-12 | 391 | 395 | 390 | 390 | 425,000 | 3,900 |
| 1995-12-11 | 400 | 400 | 390 | 393 | 140,000 | 3,930 |
| 1995-12-08 | 400 | 403 | 393 | 397 | 1,835,000 | 3,970 |
| 1995-12-07 | 394 | 399 | 390 | 399 | 242,000 | 3,990 |
| 1995-12-06 | 388 | 399 | 388 | 393 | 398,000 | 3,930 |
| 1995-12-05 | 383 | 387 | 383 | 383 | 160,000 | 3,830 |
| 1995-12-04 | 389 | 393 | 377 | 383 | 244,000 | 3,830 |
| 1995-12-01 | 375 | 390 | 375 | 389 | 176,000 | 3,890 |
| 1995-11-30 | 386 | 392 | 382 | 384 | 130,000 | 3,840 |
| 1995-11-29 | 380 | 387 | 375 | 377 | 227,000 | 3,770 |
| 1995-11-28 | 375 | 390 | 375 | 380 | 231,000 | 3,800 |
| 1995-11-27 | 381 | 395 | 378 | 394 | 321,000 | 3,940 |
| 1995-11-24 | 377 | 381 | 374 | 381 | 127,000 | 3,810 |
| 1995-11-22 | 375 | 378 | 371 | 377 | 193,000 | 3,770 |
| 1995-11-21 | 382 | 382 | 377 | 380 | 170,000 | 3,800 |
| 1995-11-20 | 390 | 392 | 375 | 382 | 242,000 | 3,820 |
| 1995-11-17 | 381 | 386 | 374 | 386 | 166,000 | 3,860 |
| 1995-11-16 | 375 | 376 | 370 | 375 | 149,000 | 3,750 |
| 1995-11-15 | 368 | 372 | 365 | 366 | 475,000 | 3,660 |
| 1995-11-14 | 370 | 375 | 356 | 358 | 323,000 | 3,580 |
| 1995-11-13 | 372 | 376 | 365 | 369 | 140,000 | 3,690 |
| 1995-11-10 | 379 | 379 | 371 | 376 | 201,000 | 3,760 |
| 1995-11-09 | 376 | 397 | 376 | 378 | 179,000 | 3,780 |
| 1995-11-08 | 374 | 385 | 374 | 377 | 162,000 | 3,770 |
| 1995-11-07 | 383 | 390 | 383 | 388 | 65,000 | 3,880 |
| 1995-11-06 | 395 | 399 | 391 | 398 | 131,000 | 3,980 |
| 1995-11-02 | 378 | 400 | 370 | 400 | 139,000 | 4,000 |
| 1995-11-01 | 375 | 378 | 365 | 368 | 160,000 | 3,680 |
| 1995-10-31 | 374 | 381 | 369 | 378 | 145,000 | 3,780 |
| 1995-10-30 | 378 | 385 | 373 | 373 | 152,000 | 3,730 |
| 1995-10-27 | 386 | 386 | 368 | 368 | 314,000 | 3,680 |
| 1995-10-26 | 390 | 390 | 380 | 381 | 206,000 | 3,810 |
| 1995-10-25 | 395 | 395 | 390 | 390 | 91,000 | 3,900 |
| 1995-10-24 | 392 | 399 | 390 | 390 | 134,000 | 3,900 |
| 1995-10-23 | 396 | 399 | 393 | 393 | 82,000 | 3,930 |
| 1995-10-20 | 406 | 407 | 402 | 402 | 135,000 | 4,020 |
| 1995-10-19 | 395 | 406 | 395 | 399 | 141,000 | 3,990 |
| 1995-10-18 | 400 | 400 | 394 | 395 | 145,000 | 3,950 |
| 1995-10-17 | 408 | 408 | 400 | 400 | 358,000 | 4,000 |
| 1995-10-16 | 401 | 409 | 399 | 404 | 244,000 | 4,040 |
| 1995-10-13 | 406 | 407 | 392 | 395 | 506,000 | 3,950 |
| 1995-10-12 | 395 | 413 | 390 | 406 | 773,000 | 4,060 |
| 1995-10-11 | 388 | 390 | 388 | 389 | 218,000 | 3,890 |
| 1995-10-09 | 392 | 393 | 383 | 383 | 114,000 | 3,830 |
| 1995-10-06 | 388 | 395 | 388 | 390 | 194,000 | 3,900 |
| 1995-10-05 | 390 | 390 | 386 | 387 | 91,000 | 3,870 |
| 1995-10-04 | 386 | 394 | 382 | 386 | 111,000 | 3,860 |
| 1995-10-03 | 369 | 381 | 364 | 381 | 125,000 | 3,810 |
| 1995-10-02 | 365 | 371 | 363 | 366 | 159,000 | 3,660 |
| 1995-09-29 | 384 | 385 | 370 | 370 | 129,000 | 3,700 |
| 1995-09-28 | 387 | 394 | 381 | 382 | 135,000 | 3,820 |
| 1995-09-27 | 371 | 385 | 371 | 385 | 212,000 | 3,850 |
| 1995-09-26 | 362 | 385 | 362 | 385 | 158,000 | 3,850 |
| 1995-09-25 | 380 | 380 | 360 | 360 | 181,000 | 3,600 |
| 1995-09-22 | 379 | 379 | 375 | 375 | 269,000 | 3,750 |
| 1995-09-21 | 385 | 387 | 380 | 380 | 215,000 | 3,800 |
| 1995-09-20 | 386 | 390 | 381 | 388 | 711,000 | 3,880 |
| 1995-09-19 | 400 | 413 | 400 | 410 | 358,000 | 4,100 |
| 1995-09-18 | 417 | 426 | 400 | 401 | 1,283,000 | 4,010 |
| 1995-09-14 | 385 | 423 | 384 | 407 | 1,918,000 | 4,070 |
| 1995-09-13 | 367 | 367 | 358 | 365 | 227,000 | 3,650 |
| 1995-09-12 | 367 | 367 | 357 | 357 | 178,000 | 3,570 |
| 1995-09-11 | 349 | 365 | 349 | 357 | 213,000 | 3,570 |
| 1995-09-08 | 378 | 378 | 350 | 359 | 2,656,000 | 3,590 |
| 1995-09-07 | 342 | 349 | 338 | 343 | 120,000 | 3,430 |
| 1995-09-06 | 345 | 347 | 335 | 340 | 232,000 | 3,400 |
| 1995-09-05 | 344 | 350 | 331 | 350 | 243,000 | 3,500 |
| 1995-09-04 | 365 | 372 | 341 | 354 | 96,000 | 3,540 |
| 1995-09-01 | 358 | 374 | 354 | 374 | 134,000 | 3,740 |
| 1995-08-31 | 370 | 375 | 365 | 368 | 120,000 | 3,680 |
| 1995-08-30 | 375 | 379 | 370 | 375 | 136,000 | 3,750 |
| 1995-08-29 | 366 | 373 | 360 | 373 | 140,000 | 3,730 |
| 1995-08-28 | 351 | 365 | 351 | 365 | 85,000 | 3,650 |
| 1995-08-25 | 375 | 377 | 356 | 365 | 162,000 | 3,650 |
| 1995-08-24 | 365 | 375 | 360 | 375 | 183,000 | 3,750 |
| 1995-08-23 | 369 | 370 | 361 | 361 | 169,000 | 3,610 |
| 1995-08-22 | 369 | 375 | 365 | 370 | 273,000 | 3,700 |
| 1995-08-21 | 375 | 375 | 361 | 370 | 155,000 | 3,700 |
| 1995-08-18 | 362 | 368 | 360 | 365 | 251,000 | 3,650 |
| 1995-08-17 | 364 | 379 | 364 | 370 | 754,000 | 3,700 |
| 1995-08-16 | 370 | 370 | 361 | 368 | 664,000 | 3,680 |
| 1995-08-15 | 337 | 345 | 333 | 345 | 367,000 | 3,450 |
| 1995-08-14 | 326 | 339 | 326 | 337 | 139,000 | 3,370 |
| 1995-08-11 | 334 | 335 | 324 | 326 | 446,000 | 3,260 |
| 1995-08-10 | 332 | 332 | 320 | 324 | 151,000 | 3,240 |
| 1995-08-09 | 329 | 334 | 326 | 328 | 118,000 | 3,280 |
| 1995-08-08 | 330 | 334 | 320 | 334 | 94,000 | 3,340 |
| 1995-08-07 | 335 | 335 | 321 | 330 | 217,000 | 3,300 |
| 1995-08-04 | 340 | 340 | 327 | 330 | 191,000 | 3,300 |
| 1995-08-03 | 349 | 349 | 340 | 343 | 284,000 | 3,430 |
| 1995-08-02 | 316 | 349 | 316 | 349 | 193,000 | 3,490 |
| 1995-08-01 | 347 | 347 | 315 | 320 | 191,000 | 3,200 |
| 1995-07-31 | 340 | 354 | 337 | 337 | 218,000 | 3,370 |
| 1995-07-28 | 335 | 345 | 330 | 337 | 173,000 | 3,370 |
| 1995-07-27 | 335 | 345 | 335 | 345 | 248,000 | 3,450 |
| 1995-07-26 | 335 | 337 | 335 | 335 | 346,000 | 3,350 |
| 1995-07-25 | 335 | 340 | 330 | 335 | 170,000 | 3,350 |
| 1995-07-24 | 345 | 345 | 335 | 339 | 225,000 | 3,390 |
| 1995-07-21 | 344 | 345 | 340 | 340 | 103,000 | 3,400 |
| 1995-07-20 | 350 | 350 | 335 | 341 | 216,000 | 3,410 |
| 1995-07-19 | 342 | 345 | 335 | 345 | 195,000 | 3,450 |
| 1995-07-18 | 352 | 360 | 340 | 342 | 471,000 | 3,420 |
| 1995-07-17 | 335 | 350 | 335 | 348 | 362,000 | 3,480 |
| 1995-07-14 | 335 | 340 | 331 | 336 | 566,000 | 3,360 |
| 1995-07-13 | 331 | 333 | 325 | 326 | 652,000 | 3,260 |
| 1995-07-12 | 334 | 335 | 325 | 326 | 522,000 | 3,260 |
| 1995-07-11 | 315 | 335 | 310 | 330 | 308,000 | 3,300 |
| 1995-07-10 | 332 | 338 | 315 | 315 | 593,000 | 3,150 |
| 1995-07-07 | 309 | 340 | 303 | 330 | 1,021,000 | 3,300 |
| 1995-07-06 | 291 | 298 | 286 | 298 | 307,000 | 2,980 |
| 1995-07-05 | 284 | 292 | 282 | 286 | 368,000 | 2,860 |
| 1995-07-04 | 275 | 280 | 271 | 275 | 354,000 | 2,750 |
| 1995-07-03 | 260 | 263 | 256 | 260 | 174,000 | 2,600 |
| 1995-06-30 | 266 | 270 | 263 | 263 | 182,000 | 2,630 |
| 1995-06-29 | 280 | 280 | 265 | 266 | 323,000 | 2,660 |
| 1995-06-28 | 269 | 271 | 262 | 265 | 175,000 | 2,650 |
| 1995-06-27 | 287 | 287 | 269 | 269 | 263,000 | 2,690 |
| 1995-06-26 | 289 | 289 | 282 | 282 | 192,000 | 2,820 |
| 1995-06-23 | 273 | 283 | 273 | 275 | 254,000 | 2,750 |
| 1995-06-22 | 265 | 265 | 259 | 263 | 418,000 | 2,630 |
| 1995-06-21 | 263 | 271 | 260 | 260 | 416,000 | 2,600 |
| 1995-06-20 | 278 | 278 | 258 | 263 | 862,000 | 2,630 |
| 1995-06-19 | 266 | 266 | 256 | 259 | 336,000 | 2,590 |
| 1995-06-16 | 269 | 272 | 256 | 256 | 731,000 | 2,560 |
| 1995-06-15 | 263 | 269 | 263 | 266 | 471,000 | 2,660 |
| 1995-06-14 | 270 | 270 | 261 | 263 | 555,000 | 2,630 |
| 1995-06-13 | 288 | 288 | 258 | 260 | 499,000 | 2,600 |
| 1995-06-12 | 305 | 305 | 280 | 283 | 345,000 | 2,830 |
| 1995-06-09 | 299 | 308 | 295 | 295 | 1,277,000 | 2,950 |
| 1995-06-08 | 308 | 310 | 304 | 304 | 225,000 | 3,040 |
| 1995-06-07 | 311 | 318 | 310 | 315 | 95,000 | 3,150 |
| 1995-06-06 | 329 | 329 | 307 | 320 | 238,000 | 3,200 |
| 1995-06-05 | 330 | 330 | 319 | 328 | 69,000 | 3,280 |
| 1995-06-02 | 325 | 339 | 325 | 330 | 150,000 | 3,300 |
| 1995-06-01 | 320 | 325 | 310 | 317 | 175,000 | 3,170 |
| 1995-05-31 | 325 | 326 | 308 | 315 | 228,000 | 3,150 |
| 1995-05-30 | 325 | 338 | 322 | 325 | 263,000 | 3,250 |
| 1995-05-29 | 316 | 323 | 316 | 322 | 119,000 | 3,220 |
| 1995-05-26 | 317 | 330 | 316 | 329 | 106,000 | 3,290 |
| 1995-05-25 | 344 | 344 | 320 | 320 | 212,000 | 3,200 |
| 1995-05-24 | 332 | 340 | 330 | 334 | 73,000 | 3,340 |
| 1995-05-23 | 325 | 338 | 325 | 330 | 127,000 | 3,300 |
| 1995-05-22 | 356 | 356 | 321 | 325 | 190,000 | 3,250 |
| 1995-05-19 | 345 | 350 | 340 | 350 | 234,000 | 3,500 |
| 1995-05-18 | 359 | 359 | 335 | 340 | 185,000 | 3,400 |
| 1995-05-17 | 360 | 360 | 350 | 351 | 141,000 | 3,510 |
| 1995-05-16 | 358 | 358 | 351 | 351 | 101,000 | 3,510 |
| 1995-05-15 | 364 | 365 | 352 | 355 | 225,000 | 3,550 |
| 1995-05-12 | 361 | 364 | 359 | 359 | 321,000 | 3,590 |
| 1995-05-11 | 367 | 368 | 355 | 356 | 156,000 | 3,560 |
| 1995-05-10 | 369 | 369 | 361 | 368 | 180,000 | 3,680 |
| 1995-05-09 | 370 | 372 | 362 | 366 | 143,000 | 3,660 |
| 1995-05-08 | 372 | 373 | 368 | 373 | 213,000 | 3,730 |
| 1995-05-02 | 360 | 369 | 360 | 367 | 225,000 | 3,670 |
| 1995-05-01 | 360 | 366 | 358 | 366 | 85,000 | 3,660 |
| 1995-04-28 | 358 | 358 | 353 | 353 | 128,000 | 3,530 |
| 1995-04-27 | 366 | 366 | 358 | 359 | 113,000 | 3,590 |
| 1995-04-26 | 369 | 369 | 361 | 361 | 167,000 | 3,610 |
| 1995-04-25 | 374 | 374 | 358 | 360 | 284,000 | 3,600 |
| 1995-04-24 | 373 | 373 | 360 | 369 | 137,000 | 3,690 |
| 1995-04-21 | 370 | 374 | 367 | 374 | 350,000 | 3,740 |
| 1995-04-20 | 355 | 367 | 354 | 365 | 467,000 | 3,650 |
| 1995-04-19 | 346 | 346 | 340 | 340 | 231,000 | 3,400 |
| 1995-04-18 | 351 | 351 | 342 | 346 | 205,000 | 3,460 |
| 1995-04-17 | 341 | 354 | 335 | 354 | 188,000 | 3,540 |
| 1995-04-14 | 347 | 350 | 343 | 345 | 776,000 | 3,450 |
| 1995-04-13 | 346 | 346 | 341 | 343 | 186,000 | 3,430 |
| 1995-04-12 | 340 | 347 | 340 | 346 | 144,000 | 3,460 |
| 1995-04-11 | 350 | 351 | 335 | 347 | 180,000 | 3,470 |
| 1995-04-10 | 332 | 350 | 323 | 349 | 232,000 | 3,490 |
| 1995-04-07 | 326 | 337 | 326 | 332 | 147,000 | 3,320 |
| 1995-04-06 | 330 | 332 | 325 | 331 | 128,000 | 3,310 |
| 1995-04-05 | 325 | 330 | 317 | 330 | 174,000 | 3,300 |
| 1995-04-04 | 321 | 330 | 311 | 325 | 324,000 | 3,250 |
| 1995-04-03 | 320 | 325 | 310 | 311 | 418,000 | 3,110 |
| 1995-03-31 | 352 | 354 | 322 | 322 | 268,000 | 3,220 |
| 1995-03-30 | 330 | 350 | 330 | 350 | 97,000 | 3,500 |
| 1995-03-29 | 358 | 358 | 337 | 338 | 166,000 | 3,380 |
| 1995-03-28 | 339 | 360 | 335 | 355 | 225,000 | 3,550 |
| 1995-03-27 | 325 | 348 | 325 | 344 | 314,000 | 3,440 |
| 1995-03-24 | 328 | 330 | 310 | 312 | 286,000 | 3,120 |
| 1995-03-23 | 330 | 331 | 320 | 328 | 164,000 | 3,280 |
| 1995-03-22 | 340 | 344 | 331 | 331 | 144,000 | 3,310 |
| 1995-03-20 | 347 | 347 | 335 | 335 | 180,000 | 3,350 |
| 1995-03-17 | 345 | 350 | 335 | 342 | 136,000 | 3,420 |
| 1995-03-16 | 353 | 353 | 341 | 344 | 96,000 | 3,440 |
| 1995-03-15 | 340 | 360 | 336 | 353 | 217,000 | 3,530 |
| 1995-03-14 | 342 | 350 | 335 | 340 | 258,000 | 3,400 |
| 1995-03-13 | 338 | 342 | 330 | 342 | 282,000 | 3,420 |
| 1995-03-10 | 352 | 354 | 332 | 333 | 1,488,000 | 3,330 |
| 1995-03-09 | 352 | 365 | 352 | 354 | 116,000 | 3,540 |
| 1995-03-08 | 361 | 361 | 350 | 351 | 204,000 | 3,510 |
| 1995-03-07 | 360 | 363 | 357 | 363 | 124,000 | 3,630 |
| 1995-03-06 | 360 | 365 | 356 | 362 | 115,000 | 3,620 |
| 1995-03-03 | 355 | 365 | 352 | 362 | 131,000 | 3,620 |
| 1995-03-02 | 366 | 368 | 359 | 363 | 227,000 | 3,630 |
| 1995-03-01 | 361 | 361 | 342 | 354 | 384,000 | 3,540 |
| 1995-02-28 | 375 | 381 | 361 | 361 | 303,000 | 3,610 |
| 1995-02-27 | 370 | 370 | 351 | 361 | 311,000 | 3,610 |
| 1995-02-24 | 392 | 392 | 377 | 377 | 239,000 | 3,770 |
| 1995-02-23 | 402 | 403 | 377 | 388 | 345,000 | 3,880 |
| 1995-02-22 | 406 | 412 | 402 | 402 | 309,000 | 4,020 |
| 1995-02-21 | 410 | 415 | 405 | 405 | 652,000 | 4,050 |
| 1995-02-20 | 415 | 415 | 403 | 409 | 201,000 | 4,090 |
| 1995-02-17 | 396 | 415 | 395 | 412 | 302,000 | 4,120 |
| 1995-02-16 | 400 | 405 | 396 | 396 | 114,000 | 3,960 |
| 1995-02-15 | 407 | 407 | 400 | 402 | 117,000 | 4,020 |
| 1995-02-14 | 406 | 408 | 405 | 407 | 118,000 | 4,070 |
| 1995-02-13 | 405 | 409 | 403 | 408 | 118,000 | 4,080 |
| 1995-02-10 | 402 | 405 | 398 | 405 | 313,000 | 4,050 |
| 1995-02-09 | 390 | 404 | 390 | 398 | 113,000 | 3,980 |
| 1995-02-08 | 388 | 395 | 386 | 391 | 236,000 | 3,910 |
| 1995-02-07 | 401 | 402 | 397 | 402 | 94,000 | 4,020 |
| 1995-02-06 | 404 | 410 | 401 | 405 | 100,000 | 4,050 |
| 1995-02-03 | 400 | 402 | 395 | 402 | 125,000 | 4,020 |
| 1995-02-02 | 405 | 406 | 401 | 406 | 95,000 | 4,060 |
| 1995-02-01 | 400 | 409 | 399 | 409 | 182,000 | 4,090 |
| 1995-01-31 | 401 | 404 | 396 | 400 | 223,000 | 4,000 |
| 1995-01-30 | 389 | 419 | 388 | 400 | 151,000 | 4,000 |
| 1995-01-27 | 384 | 405 | 384 | 388 | 204,000 | 3,880 |
| 1995-01-26 | 392 | 408 | 383 | 383 | 224,000 | 3,830 |
| 1995-01-25 | 390 | 394 | 383 | 383 | 398,000 | 3,830 |
| 1995-01-24 | 365 | 389 | 360 | 380 | 329,000 | 3,800 |
| 1995-01-23 | 406 | 411 | 355 | 355 | 271,000 | 3,550 |
| 1995-01-20 | 410 | 415 | 399 | 401 | 245,000 | 4,010 |
| 1995-01-19 | 420 | 425 | 405 | 410 | 252,000 | 4,100 |
| 1995-01-18 | 424 | 430 | 420 | 430 | 161,000 | 4,300 |
| 1995-01-17 | 430 | 433 | 419 | 433 | 110,000 | 4,330 |
| 1995-01-13 | 428 | 428 | 420 | 425 | 540,000 | 4,250 |
| 1995-01-12 | 428 | 432 | 426 | 429 | 119,000 | 4,290 |
| 1995-01-11 | 430 | 433 | 423 | 433 | 111,000 | 4,330 |
| 1995-01-10 | 429 | 433 | 423 | 430 | 195,000 | 4,300 |
| 1995-01-09 | 429 | 435 | 427 | 434 | 70,000 | 4,340 |
| 1995-01-06 | 425 | 430 | 422 | 427 | 64,000 | 4,270 |
| 1995-01-05 | 434 | 438 | 427 | 430 | 74,000 | 4,300 |
| 1995-01-04 | 430 | 430 | 425 | 429 | 109,000 | 4,290 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
