6474 (株)不二越 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 395 | 395 | 382 | 385 | 114,000 | 3,850 |
| 1996-12-27 | 383 | 399 | 380 | 395 | 422,000 | 3,950 |
| 1996-12-26 | 401 | 401 | 365 | 382 | 391,000 | 3,820 |
| 1996-12-25 | 400 | 410 | 391 | 401 | 212,000 | 4,010 |
| 1996-12-24 | 412 | 413 | 380 | 380 | 477,000 | 3,800 |
| 1996-12-20 | 411 | 412 | 401 | 412 | 287,000 | 4,120 |
| 1996-12-19 | 430 | 433 | 410 | 410 | 376,000 | 4,100 |
| 1996-12-18 | 440 | 440 | 430 | 430 | 140,000 | 4,300 |
| 1996-12-17 | 445 | 448 | 438 | 448 | 171,000 | 4,480 |
| 1996-12-16 | 451 | 452 | 445 | 450 | 142,000 | 4,500 |
| 1996-12-13 | 460 | 460 | 434 | 450 | 1,647,000 | 4,500 |
| 1996-12-12 | 456 | 460 | 445 | 460 | 219,000 | 4,600 |
| 1996-12-11 | 459 | 463 | 453 | 454 | 145,000 | 4,540 |
| 1996-12-10 | 465 | 465 | 458 | 460 | 96,000 | 4,600 |
| 1996-12-09 | 455 | 458 | 445 | 458 | 254,000 | 4,580 |
| 1996-12-06 | 455 | 456 | 430 | 430 | 241,000 | 4,300 |
| 1996-12-05 | 459 | 463 | 455 | 460 | 133,000 | 4,600 |
| 1996-12-04 | 454 | 456 | 450 | 451 | 191,000 | 4,510 |
| 1996-12-03 | 460 | 463 | 453 | 460 | 137,000 | 4,600 |
| 1996-12-02 | 470 | 474 | 465 | 465 | 95,000 | 4,650 |
| 1996-11-29 | 467 | 477 | 466 | 468 | 109,000 | 4,680 |
| 1996-11-28 | 469 | 472 | 465 | 467 | 79,000 | 4,670 |
| 1996-11-27 | 482 | 482 | 474 | 474 | 101,000 | 4,740 |
| 1996-11-26 | 480 | 494 | 475 | 492 | 375,000 | 4,920 |
| 1996-11-25 | 491 | 491 | 476 | 476 | 166,000 | 4,760 |
| 1996-11-22 | 477 | 486 | 477 | 486 | 222,000 | 4,860 |
| 1996-11-21 | 480 | 494 | 475 | 486 | 250,000 | 4,860 |
| 1996-11-20 | 486 | 495 | 481 | 485 | 267,000 | 4,850 |
| 1996-11-19 | 475 | 480 | 470 | 480 | 55,000 | 4,800 |
| 1996-11-18 | 475 | 477 | 468 | 470 | 108,000 | 4,700 |
| 1996-11-15 | 487 | 492 | 476 | 477 | 145,000 | 4,770 |
| 1996-11-14 | 481 | 483 | 473 | 482 | 92,000 | 4,820 |
| 1996-11-13 | 485 | 490 | 470 | 471 | 143,000 | 4,710 |
| 1996-11-12 | 486 | 495 | 486 | 495 | 199,000 | 4,950 |
| 1996-11-11 | 489 | 493 | 481 | 486 | 111,000 | 4,860 |
| 1996-11-08 | 470 | 500 | 470 | 494 | 474,000 | 4,940 |
| 1996-11-07 | 480 | 482 | 460 | 460 | 198,000 | 4,600 |
| 1996-11-06 | 466 | 475 | 466 | 475 | 223,000 | 4,750 |
| 1996-11-05 | 466 | 466 | 463 | 463 | 182,000 | 4,630 |
| 1996-11-01 | 461 | 471 | 456 | 465 | 177,000 | 4,650 |
| 1996-10-31 | 472 | 477 | 461 | 461 | 161,000 | 4,610 |
| 1996-10-30 | 483 | 493 | 471 | 472 | 195,000 | 4,720 |
| 1996-10-29 | 490 | 495 | 487 | 488 | 191,000 | 4,880 |
| 1996-10-28 | 476 | 485 | 476 | 485 | 66,000 | 4,850 |
| 1996-10-25 | 490 | 490 | 474 | 474 | 182,000 | 4,740 |
| 1996-10-24 | 491 | 495 | 482 | 495 | 98,000 | 4,950 |
| 1996-10-23 | 489 | 493 | 475 | 493 | 160,000 | 4,930 |
| 1996-10-22 | 490 | 490 | 482 | 487 | 174,000 | 4,870 |
| 1996-10-21 | 513 | 513 | 500 | 500 | 114,000 | 5,000 |
| 1996-10-18 | 493 | 510 | 492 | 505 | 306,000 | 5,050 |
| 1996-10-17 | 495 | 495 | 490 | 493 | 126,000 | 4,930 |
| 1996-10-16 | 498 | 500 | 495 | 496 | 168,000 | 4,960 |
| 1996-10-15 | 487 | 493 | 483 | 493 | 274,000 | 4,930 |
| 1996-10-14 | 489 | 494 | 480 | 488 | 168,000 | 4,880 |
| 1996-10-11 | 470 | 485 | 465 | 484 | 417,000 | 4,840 |
| 1996-10-09 | 480 | 480 | 465 | 465 | 158,000 | 4,650 |
| 1996-10-08 | 483 | 489 | 481 | 481 | 130,000 | 4,810 |
| 1996-10-07 | 495 | 495 | 482 | 493 | 98,000 | 4,930 |
| 1996-10-04 | 490 | 495 | 486 | 495 | 70,000 | 4,950 |
| 1996-10-03 | 505 | 510 | 494 | 495 | 305,000 | 4,950 |
| 1996-10-02 | 502 | 504 | 498 | 504 | 419,000 | 5,040 |
| 1996-10-01 | 496 | 501 | 480 | 480 | 252,000 | 4,800 |
| 1996-09-30 | 496 | 505 | 496 | 502 | 105,000 | 5,020 |
| 1996-09-27 | 492 | 504 | 491 | 491 | 193,000 | 4,910 |
| 1996-09-26 | 498 | 505 | 489 | 494 | 314,000 | 4,940 |
| 1996-09-25 | 498 | 500 | 490 | 490 | 103,000 | 4,900 |
| 1996-09-24 | 500 | 504 | 485 | 498 | 128,000 | 4,980 |
| 1996-09-20 | 509 | 509 | 503 | 508 | 166,000 | 5,080 |
| 1996-09-19 | 499 | 509 | 499 | 505 | 189,000 | 5,050 |
| 1996-09-18 | 495 | 507 | 493 | 494 | 242,000 | 4,940 |
| 1996-09-17 | 500 | 510 | 500 | 510 | 338,000 | 5,100 |
| 1996-09-13 | 486 | 495 | 481 | 491 | 1,547,000 | 4,910 |
| 1996-09-12 | 479 | 481 | 467 | 481 | 207,000 | 4,810 |
| 1996-09-11 | 481 | 484 | 476 | 479 | 253,000 | 4,790 |
| 1996-09-10 | 471 | 489 | 470 | 486 | 258,000 | 4,860 |
| 1996-09-09 | 470 | 470 | 460 | 466 | 264,000 | 4,660 |
| 1996-09-06 | 470 | 470 | 465 | 465 | 110,000 | 4,650 |
| 1996-09-05 | 467 | 476 | 467 | 471 | 209,000 | 4,710 |
| 1996-09-04 | 466 | 467 | 456 | 467 | 76,000 | 4,670 |
| 1996-09-03 | 460 | 464 | 450 | 462 | 207,000 | 4,620 |
| 1996-09-02 | 456 | 465 | 452 | 460 | 151,000 | 4,600 |
| 1996-08-30 | 470 | 470 | 450 | 451 | 327,000 | 4,510 |
| 1996-08-29 | 487 | 487 | 471 | 471 | 126,000 | 4,710 |
| 1996-08-28 | 492 | 493 | 482 | 482 | 95,000 | 4,820 |
| 1996-08-27 | 489 | 490 | 484 | 484 | 85,000 | 4,840 |
| 1996-08-26 | 497 | 497 | 485 | 485 | 112,000 | 4,850 |
| 1996-08-23 | 505 | 506 | 497 | 497 | 74,000 | 4,970 |
| 1996-08-22 | 503 | 505 | 502 | 505 | 105,000 | 5,050 |
| 1996-08-21 | 504 | 515 | 504 | 505 | 242,000 | 5,050 |
| 1996-08-20 | 500 | 500 | 486 | 494 | 265,000 | 4,940 |
| 1996-08-19 | 485 | 494 | 484 | 490 | 140,000 | 4,900 |
| 1996-08-16 | 494 | 494 | 480 | 480 | 72,000 | 4,800 |
| 1996-08-15 | 485 | 490 | 485 | 490 | 101,000 | 4,900 |
| 1996-08-14 | 483 | 493 | 476 | 492 | 89,000 | 4,920 |
| 1996-08-13 | 489 | 491 | 484 | 490 | 208,000 | 4,900 |
| 1996-08-12 | 474 | 484 | 473 | 484 | 194,000 | 4,840 |
| 1996-08-09 | 475 | 478 | 471 | 472 | 484,000 | 4,720 |
| 1996-08-08 | 485 | 490 | 483 | 490 | 227,000 | 4,900 |
| 1996-08-07 | 492 | 492 | 481 | 482 | 186,000 | 4,820 |
| 1996-08-06 | 491 | 492 | 487 | 487 | 87,000 | 4,870 |
| 1996-08-05 | 507 | 508 | 502 | 504 | 54,000 | 5,040 |
| 1996-08-02 | 509 | 509 | 502 | 502 | 82,000 | 5,020 |
| 1996-08-01 | 495 | 512 | 482 | 502 | 197,000 | 5,020 |
| 1996-07-31 | 493 | 498 | 490 | 490 | 184,000 | 4,900 |
| 1996-07-30 | 512 | 512 | 498 | 498 | 231,000 | 4,980 |
| 1996-07-29 | 517 | 519 | 512 | 512 | 109,000 | 5,120 |
| 1996-07-26 | 514 | 515 | 505 | 515 | 399,000 | 5,150 |
| 1996-07-25 | 498 | 505 | 494 | 505 | 302,000 | 5,050 |
| 1996-07-24 | 505 | 510 | 490 | 490 | 344,000 | 4,900 |
| 1996-07-23 | 505 | 515 | 505 | 515 | 233,000 | 5,150 |
| 1996-07-22 | 534 | 534 | 515 | 515 | 165,000 | 5,150 |
| 1996-07-19 | 532 | 536 | 529 | 530 | 296,000 | 5,300 |
| 1996-07-18 | 522 | 532 | 522 | 532 | 137,000 | 5,320 |
| 1996-07-17 | 527 | 531 | 525 | 527 | 437,000 | 5,270 |
| 1996-07-16 | 520 | 533 | 520 | 523 | 180,000 | 5,230 |
| 1996-07-15 | 521 | 535 | 521 | 535 | 397,000 | 5,350 |
| 1996-07-12 | 520 | 530 | 515 | 525 | 264,000 | 5,250 |
| 1996-07-11 | 532 | 534 | 527 | 527 | 197,000 | 5,270 |
| 1996-07-10 | 529 | 529 | 515 | 517 | 209,000 | 5,170 |
| 1996-07-09 | 525 | 528 | 518 | 528 | 188,000 | 5,280 |
| 1996-07-08 | 529 | 529 | 510 | 518 | 250,000 | 5,180 |
| 1996-07-05 | 525 | 535 | 525 | 532 | 127,000 | 5,320 |
| 1996-07-04 | 532 | 535 | 529 | 535 | 155,000 | 5,350 |
| 1996-07-03 | 530 | 534 | 521 | 534 | 474,000 | 5,340 |
| 1996-07-02 | 532 | 533 | 522 | 530 | 120,000 | 5,300 |
| 1996-07-01 | 536 | 539 | 532 | 532 | 91,000 | 5,320 |
| 1996-06-28 | 540 | 540 | 533 | 535 | 145,000 | 5,350 |
| 1996-06-27 | 539 | 540 | 536 | 537 | 241,000 | 5,370 |
| 1996-06-26 | 544 | 545 | 532 | 540 | 630,000 | 5,400 |
| 1996-06-25 | 536 | 540 | 530 | 533 | 191,000 | 5,330 |
| 1996-06-24 | 538 | 538 | 523 | 527 | 270,000 | 5,270 |
| 1996-06-21 | 540 | 540 | 529 | 538 | 335,000 | 5,380 |
| 1996-06-20 | 540 | 540 | 524 | 538 | 279,000 | 5,380 |
| 1996-06-19 | 534 | 544 | 532 | 542 | 672,000 | 5,420 |
| 1996-06-18 | 535 | 536 | 531 | 531 | 366,000 | 5,310 |
| 1996-06-17 | 534 | 535 | 528 | 531 | 314,000 | 5,310 |
| 1996-06-14 | 526 | 534 | 517 | 534 | 2,212,000 | 5,340 |
| 1996-06-13 | 513 | 518 | 509 | 516 | 282,000 | 5,160 |
| 1996-06-12 | 515 | 515 | 506 | 513 | 210,000 | 5,130 |
| 1996-06-11 | 502 | 513 | 502 | 513 | 123,000 | 5,130 |
| 1996-06-10 | 510 | 514 | 505 | 512 | 175,000 | 5,120 |
| 1996-06-07 | 511 | 516 | 511 | 514 | 230,000 | 5,140 |
| 1996-06-06 | 519 | 519 | 509 | 509 | 142,000 | 5,090 |
| 1996-06-05 | 515 | 517 | 509 | 509 | 115,000 | 5,090 |
| 1996-06-04 | 520 | 520 | 514 | 517 | 215,000 | 5,170 |
| 1996-06-03 | 511 | 520 | 501 | 501 | 187,000 | 5,010 |
| 1996-05-31 | 523 | 523 | 512 | 521 | 183,000 | 5,210 |
| 1996-05-30 | 520 | 523 | 515 | 520 | 164,000 | 5,200 |
| 1996-05-29 | 519 | 524 | 515 | 523 | 284,000 | 5,230 |
| 1996-05-28 | 514 | 520 | 513 | 519 | 152,000 | 5,190 |
| 1996-05-27 | 522 | 522 | 510 | 514 | 179,000 | 5,140 |
| 1996-05-24 | 505 | 508 | 501 | 502 | 368,000 | 5,020 |
| 1996-05-23 | 512 | 519 | 503 | 505 | 318,000 | 5,050 |
| 1996-05-22 | 518 | 525 | 515 | 520 | 267,000 | 5,200 |
| 1996-05-21 | 520 | 528 | 515 | 528 | 269,000 | 5,280 |
| 1996-05-20 | 525 | 535 | 516 | 517 | 396,000 | 5,170 |
| 1996-05-17 | 511 | 525 | 511 | 523 | 385,000 | 5,230 |
| 1996-05-16 | 530 | 530 | 515 | 525 | 351,000 | 5,250 |
| 1996-05-15 | 507 | 534 | 507 | 530 | 521,000 | 5,300 |
| 1996-05-14 | 504 | 505 | 495 | 495 | 279,000 | 4,950 |
| 1996-05-13 | 512 | 514 | 505 | 505 | 175,000 | 5,050 |
| 1996-05-10 | 510 | 517 | 508 | 509 | 490,000 | 5,090 |
| 1996-05-09 | 520 | 524 | 510 | 518 | 450,000 | 5,180 |
| 1996-05-08 | 511 | 524 | 510 | 524 | 267,000 | 5,240 |
| 1996-05-07 | 522 | 523 | 509 | 509 | 226,000 | 5,090 |
| 1996-05-02 | 517 | 528 | 515 | 528 | 407,000 | 5,280 |
| 1996-05-01 | 519 | 530 | 517 | 520 | 333,000 | 5,200 |
| 1996-04-30 | 520 | 525 | 514 | 514 | 358,000 | 5,140 |
| 1996-04-26 | 541 | 541 | 530 | 530 | 682,000 | 5,300 |
| 1996-04-25 | 521 | 544 | 520 | 538 | 1,181,000 | 5,380 |
| 1996-04-24 | 515 | 520 | 513 | 513 | 477,000 | 5,130 |
| 1996-04-23 | 515 | 517 | 512 | 512 | 304,000 | 5,120 |
| 1996-04-22 | 510 | 515 | 509 | 515 | 489,000 | 5,150 |
| 1996-04-19 | 513 | 514 | 508 | 514 | 376,000 | 5,140 |
| 1996-04-18 | 522 | 528 | 518 | 523 | 331,000 | 5,230 |
| 1996-04-17 | 533 | 545 | 528 | 528 | 1,134,000 | 5,280 |
| 1996-04-16 | 512 | 540 | 512 | 538 | 1,635,000 | 5,380 |
| 1996-04-15 | 518 | 518 | 511 | 511 | 369,000 | 5,110 |
| 1996-04-12 | 519 | 519 | 508 | 508 | 701,000 | 5,080 |
| 1996-04-11 | 518 | 520 | 515 | 516 | 371,000 | 5,160 |
| 1996-04-10 | 510 | 517 | 508 | 517 | 422,000 | 5,170 |
| 1996-04-09 | 514 | 515 | 508 | 508 | 364,000 | 5,080 |
| 1996-04-08 | 511 | 512 | 506 | 506 | 366,000 | 5,060 |
| 1996-04-05 | 519 | 520 | 511 | 512 | 264,000 | 5,120 |
| 1996-04-04 | 519 | 519 | 511 | 511 | 315,000 | 5,110 |
| 1996-04-03 | 519 | 523 | 510 | 520 | 845,000 | 5,200 |
| 1996-04-02 | 515 | 517 | 510 | 517 | 601,000 | 5,170 |
| 1996-04-01 | 516 | 520 | 506 | 507 | 565,000 | 5,070 |
| 1996-03-29 | 510 | 513 | 502 | 510 | 633,000 | 5,100 |
| 1996-03-28 | 518 | 523 | 501 | 509 | 1,072,000 | 5,090 |
| 1996-03-27 | 510 | 517 | 509 | 515 | 1,130,000 | 5,150 |
| 1996-03-26 | 504 | 510 | 500 | 508 | 716,000 | 5,080 |
| 1996-03-25 | 507 | 507 | 499 | 500 | 924,000 | 5,000 |
| 1996-03-22 | 503 | 507 | 495 | 495 | 883,000 | 4,950 |
| 1996-03-21 | 498 | 503 | 492 | 503 | 629,000 | 5,030 |
| 1996-03-19 | 480 | 500 | 480 | 494 | 698,000 | 4,940 |
| 1996-03-18 | 493 | 496 | 485 | 485 | 306,000 | 4,850 |
| 1996-03-15 | 499 | 507 | 488 | 488 | 2,414,000 | 4,880 |
| 1996-03-14 | 467 | 505 | 467 | 502 | 2,596,000 | 5,020 |
| 1996-03-13 | 460 | 484 | 457 | 465 | 545,000 | 4,650 |
| 1996-03-12 | 462 | 466 | 454 | 455 | 243,000 | 4,550 |
| 1996-03-11 | 466 | 471 | 459 | 466 | 266,000 | 4,660 |
| 1996-03-08 | 475 | 479 | 470 | 473 | 3,382,000 | 4,730 |
| 1996-03-07 | 488 | 488 | 475 | 480 | 885,000 | 4,800 |
| 1996-03-06 | 475 | 490 | 471 | 489 | 1,348,000 | 4,890 |
| 1996-03-05 | 446 | 473 | 446 | 469 | 752,000 | 4,690 |
| 1996-03-04 | 443 | 446 | 438 | 441 | 140,000 | 4,410 |
| 1996-03-01 | 436 | 448 | 434 | 441 | 226,000 | 4,410 |
| 1996-02-29 | 440 | 445 | 431 | 431 | 202,000 | 4,310 |
| 1996-02-28 | 441 | 454 | 440 | 440 | 408,000 | 4,400 |
| 1996-02-27 | 451 | 451 | 441 | 442 | 302,000 | 4,420 |
| 1996-02-26 | 450 | 465 | 450 | 463 | 285,000 | 4,630 |
| 1996-02-23 | 455 | 457 | 450 | 450 | 229,000 | 4,500 |
| 1996-02-22 | 452 | 457 | 451 | 452 | 262,000 | 4,520 |
| 1996-02-21 | 474 | 474 | 451 | 451 | 232,000 | 4,510 |
| 1996-02-20 | 461 | 475 | 460 | 475 | 402,000 | 4,750 |
| 1996-02-19 | 460 | 460 | 452 | 456 | 149,000 | 4,560 |
| 1996-02-16 | 468 | 468 | 455 | 460 | 266,000 | 4,600 |
| 1996-02-15 | 476 | 480 | 463 | 470 | 444,000 | 4,700 |
| 1996-02-14 | 463 | 466 | 457 | 458 | 292,000 | 4,580 |
| 1996-02-13 | 471 | 471 | 460 | 460 | 201,000 | 4,600 |
| 1996-02-09 | 478 | 480 | 465 | 471 | 587,000 | 4,710 |
| 1996-02-08 | 476 | 480 | 470 | 478 | 468,000 | 4,780 |
| 1996-02-07 | 470 | 481 | 464 | 478 | 1,211,000 | 4,780 |
| 1996-02-06 | 464 | 480 | 464 | 479 | 309,000 | 4,790 |
| 1996-02-05 | 470 | 470 | 460 | 463 | 262,000 | 4,630 |
| 1996-02-02 | 485 | 485 | 476 | 480 | 276,000 | 4,800 |
| 1996-02-01 | 486 | 490 | 475 | 490 | 758,000 | 4,900 |
| 1996-01-31 | 480 | 500 | 480 | 491 | 2,052,000 | 4,910 |
| 1996-01-30 | 465 | 469 | 460 | 465 | 735,000 | 4,650 |
| 1996-01-29 | 449 | 457 | 445 | 450 | 405,000 | 4,500 |
| 1996-01-26 | 448 | 450 | 441 | 445 | 342,000 | 4,450 |
| 1996-01-25 | 448 | 448 | 438 | 445 | 543,000 | 4,450 |
| 1996-01-24 | 427 | 445 | 427 | 445 | 228,000 | 4,450 |
| 1996-01-23 | 429 | 440 | 429 | 430 | 169,000 | 4,300 |
| 1996-01-22 | 444 | 444 | 431 | 431 | 229,000 | 4,310 |
| 1996-01-19 | 440 | 442 | 431 | 440 | 184,000 | 4,400 |
| 1996-01-18 | 445 | 449 | 439 | 444 | 241,000 | 4,440 |
| 1996-01-17 | 457 | 459 | 445 | 445 | 646,000 | 4,450 |
| 1996-01-16 | 441 | 458 | 441 | 456 | 872,000 | 4,560 |
| 1996-01-12 | 449 | 449 | 441 | 441 | 792,000 | 4,410 |
| 1996-01-11 | 431 | 443 | 431 | 439 | 559,000 | 4,390 |
| 1996-01-10 | 436 | 439 | 430 | 431 | 418,000 | 4,310 |
| 1996-01-09 | 427 | 439 | 426 | 439 | 678,000 | 4,390 |
| 1996-01-08 | 422 | 424 | 420 | 424 | 376,000 | 4,240 |
| 1996-01-05 | 416 | 418 | 400 | 417 | 1,141,000 | 4,170 |
| 1996-01-04 | 423 | 423 | 415 | 416 | 149,000 | 4,160 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株