6474 (株)不二越 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 213 | 220 | 213 | 220 | 70,000 | 2,200 |
| 1997-12-29 | 210 | 214 | 195 | 203 | 175,000 | 2,030 |
| 1997-12-26 | 235 | 240 | 210 | 215 | 340,000 | 2,150 |
| 1997-12-25 | 219 | 235 | 216 | 220 | 232,000 | 2,200 |
| 1997-12-24 | 212 | 218 | 200 | 208 | 245,000 | 2,080 |
| 1997-12-22 | 227 | 227 | 195 | 207 | 360,000 | 2,070 |
| 1997-12-19 | 222 | 227 | 210 | 227 | 507,000 | 2,270 |
| 1997-12-18 | 243 | 248 | 238 | 242 | 118,000 | 2,420 |
| 1997-12-17 | 244 | 253 | 235 | 253 | 420,000 | 2,530 |
| 1997-12-16 | 236 | 250 | 230 | 245 | 132,000 | 2,450 |
| 1997-12-15 | 241 | 241 | 227 | 227 | 151,000 | 2,270 |
| 1997-12-12 | 253 | 253 | 238 | 241 | 1,461,000 | 2,410 |
| 1997-12-11 | 248 | 248 | 237 | 238 | 141,000 | 2,380 |
| 1997-12-10 | 243 | 243 | 237 | 238 | 109,000 | 2,380 |
| 1997-12-09 | 254 | 254 | 236 | 236 | 276,000 | 2,360 |
| 1997-12-08 | 240 | 240 | 226 | 226 | 181,000 | 2,260 |
| 1997-12-05 | 241 | 250 | 236 | 238 | 80,000 | 2,380 |
| 1997-12-04 | 250 | 250 | 241 | 241 | 133,000 | 2,410 |
| 1997-12-03 | 250 | 252 | 242 | 242 | 97,000 | 2,420 |
| 1997-12-02 | 252 | 255 | 250 | 254 | 185,000 | 2,540 |
| 1997-12-01 | 238 | 257 | 238 | 247 | 255,000 | 2,470 |
| 1997-11-28 | 249 | 255 | 241 | 243 | 380,000 | 2,430 |
| 1997-11-27 | 242 | 255 | 239 | 252 | 311,000 | 2,520 |
| 1997-11-26 | 225 | 237 | 220 | 233 | 241,000 | 2,330 |
| 1997-11-25 | 213 | 227 | 213 | 215 | 710,000 | 2,150 |
| 1997-11-21 | 250 | 252 | 242 | 245 | 299,000 | 2,450 |
| 1997-11-20 | 230 | 249 | 230 | 248 | 330,000 | 2,480 |
| 1997-11-19 | 248 | 251 | 220 | 225 | 255,000 | 2,250 |
| 1997-11-18 | 229 | 255 | 228 | 248 | 291,000 | 2,480 |
| 1997-11-17 | 210 | 234 | 210 | 234 | 278,000 | 2,340 |
| 1997-11-14 | 211 | 225 | 210 | 210 | 860,000 | 2,100 |
| 1997-11-13 | 215 | 230 | 210 | 217 | 278,000 | 2,170 |
| 1997-11-12 | 228 | 232 | 215 | 215 | 384,000 | 2,150 |
| 1997-11-11 | 225 | 229 | 217 | 223 | 231,000 | 2,230 |
| 1997-11-10 | 215 | 235 | 215 | 228 | 240,000 | 2,280 |
| 1997-11-07 | 235 | 236 | 215 | 216 | 362,000 | 2,160 |
| 1997-11-06 | 241 | 249 | 240 | 240 | 72,000 | 2,400 |
| 1997-11-05 | 242 | 247 | 241 | 241 | 202,000 | 2,410 |
| 1997-11-04 | 259 | 260 | 245 | 247 | 255,000 | 2,470 |
| 1997-10-31 | 240 | 263 | 236 | 260 | 238,000 | 2,600 |
| 1997-10-30 | 253 | 258 | 240 | 245 | 253,000 | 2,450 |
| 1997-10-29 | 255 | 263 | 253 | 263 | 266,000 | 2,630 |
| 1997-10-28 | 252 | 260 | 246 | 250 | 631,000 | 2,500 |
| 1997-10-27 | 262 | 262 | 250 | 258 | 169,000 | 2,580 |
| 1997-10-24 | 230 | 265 | 230 | 259 | 302,000 | 2,590 |
| 1997-10-23 | 245 | 249 | 231 | 231 | 318,000 | 2,310 |
| 1997-10-22 | 231 | 249 | 230 | 243 | 292,000 | 2,430 |
| 1997-10-21 | 234 | 238 | 230 | 230 | 122,000 | 2,300 |
| 1997-10-20 | 229 | 235 | 229 | 229 | 202,000 | 2,290 |
| 1997-10-17 | 230 | 233 | 225 | 228 | 168,000 | 2,280 |
| 1997-10-16 | 220 | 240 | 217 | 240 | 130,000 | 2,400 |
| 1997-10-15 | 224 | 228 | 219 | 219 | 122,000 | 2,190 |
| 1997-10-14 | 229 | 230 | 217 | 224 | 156,000 | 2,240 |
| 1997-10-13 | 223 | 230 | 216 | 225 | 145,000 | 2,250 |
| 1997-10-09 | 221 | 221 | 210 | 213 | 418,000 | 2,130 |
| 1997-10-08 | 219 | 224 | 216 | 216 | 149,000 | 2,160 |
| 1997-10-07 | 228 | 230 | 220 | 220 | 241,000 | 2,200 |
| 1997-10-06 | 221 | 225 | 217 | 223 | 116,000 | 2,230 |
| 1997-10-03 | 209 | 220 | 209 | 216 | 218,000 | 2,160 |
| 1997-10-02 | 225 | 225 | 208 | 208 | 208,000 | 2,080 |
| 1997-10-01 | 227 | 230 | 220 | 225 | 203,000 | 2,250 |
| 1997-09-30 | 241 | 243 | 232 | 232 | 112,000 | 2,320 |
| 1997-09-29 | 252 | 252 | 235 | 248 | 243,000 | 2,480 |
| 1997-09-26 | 265 | 265 | 250 | 253 | 252,000 | 2,530 |
| 1997-09-25 | 254 | 259 | 250 | 250 | 189,000 | 2,500 |
| 1997-09-24 | 267 | 270 | 252 | 252 | 346,000 | 2,520 |
| 1997-09-22 | 268 | 273 | 262 | 270 | 210,000 | 2,700 |
| 1997-09-19 | 259 | 259 | 255 | 258 | 161,000 | 2,580 |
| 1997-09-18 | 258 | 262 | 256 | 258 | 175,000 | 2,580 |
| 1997-09-17 | 267 | 275 | 259 | 260 | 182,000 | 2,600 |
| 1997-09-16 | 263 | 268 | 259 | 266 | 205,000 | 2,660 |
| 1997-09-12 | 269 | 269 | 256 | 258 | 1,295,000 | 2,580 |
| 1997-09-11 | 270 | 274 | 268 | 269 | 241,000 | 2,690 |
| 1997-09-10 | 273 | 276 | 270 | 272 | 61,000 | 2,720 |
| 1997-09-09 | 271 | 277 | 270 | 274 | 85,000 | 2,740 |
| 1997-09-08 | 274 | 278 | 271 | 271 | 52,000 | 2,710 |
| 1997-09-05 | 277 | 277 | 272 | 274 | 124,000 | 2,740 |
| 1997-09-04 | 274 | 279 | 273 | 278 | 107,000 | 2,780 |
| 1997-09-03 | 276 | 277 | 269 | 274 | 451,000 | 2,740 |
| 1997-09-02 | 272 | 272 | 269 | 272 | 416,000 | 2,720 |
| 1997-09-01 | 277 | 277 | 268 | 270 | 479,000 | 2,700 |
| 1997-08-29 | 276 | 280 | 273 | 277 | 173,000 | 2,770 |
| 1997-08-28 | 281 | 285 | 276 | 285 | 90,000 | 2,850 |
| 1997-08-27 | 284 | 284 | 275 | 276 | 241,000 | 2,760 |
| 1997-08-26 | 290 | 290 | 280 | 285 | 156,000 | 2,850 |
| 1997-08-25 | 283 | 290 | 273 | 288 | 116,000 | 2,880 |
| 1997-08-22 | 290 | 294 | 280 | 280 | 223,000 | 2,800 |
| 1997-08-21 | 303 | 303 | 290 | 291 | 189,000 | 2,910 |
| 1997-08-20 | 295 | 307 | 295 | 303 | 172,000 | 3,030 |
| 1997-08-19 | 293 | 293 | 280 | 285 | 126,000 | 2,850 |
| 1997-08-18 | 288 | 293 | 271 | 280 | 272,000 | 2,800 |
| 1997-08-15 | 292 | 297 | 286 | 286 | 333,000 | 2,860 |
| 1997-08-14 | 292 | 297 | 288 | 292 | 149,000 | 2,920 |
| 1997-08-13 | 289 | 293 | 285 | 288 | 287,000 | 2,880 |
| 1997-08-12 | 295 | 299 | 291 | 292 | 187,000 | 2,920 |
| 1997-08-11 | 301 | 313 | 286 | 286 | 368,000 | 2,860 |
| 1997-08-08 | 302 | 310 | 302 | 305 | 273,000 | 3,050 |
| 1997-08-07 | 310 | 314 | 303 | 303 | 274,000 | 3,030 |
| 1997-08-06 | 312 | 314 | 310 | 314 | 166,000 | 3,140 |
| 1997-08-05 | 319 | 319 | 310 | 310 | 153,000 | 3,100 |
| 1997-08-04 | 308 | 325 | 308 | 310 | 207,000 | 3,100 |
| 1997-08-01 | 322 | 324 | 296 | 298 | 283,000 | 2,980 |
| 1997-07-31 | 343 | 343 | 330 | 333 | 122,000 | 3,330 |
| 1997-07-30 | 342 | 342 | 335 | 340 | 246,000 | 3,400 |
| 1997-07-29 | 348 | 353 | 340 | 350 | 161,000 | 3,500 |
| 1997-07-28 | 360 | 360 | 346 | 346 | 60,000 | 3,460 |
| 1997-07-25 | 365 | 365 | 349 | 350 | 153,000 | 3,500 |
| 1997-07-24 | 357 | 360 | 350 | 350 | 64,000 | 3,500 |
| 1997-07-23 | 361 | 363 | 343 | 347 | 156,000 | 3,470 |
| 1997-07-22 | 366 | 366 | 356 | 357 | 135,000 | 3,570 |
| 1997-07-18 | 362 | 365 | 351 | 351 | 111,000 | 3,510 |
| 1997-07-17 | 358 | 366 | 350 | 366 | 200,000 | 3,660 |
| 1997-07-16 | 351 | 370 | 351 | 360 | 260,000 | 3,600 |
| 1997-07-15 | 355 | 361 | 347 | 347 | 290,000 | 3,470 |
| 1997-07-14 | 343 | 355 | 340 | 355 | 98,000 | 3,550 |
| 1997-07-11 | 345 | 345 | 340 | 340 | 264,000 | 3,400 |
| 1997-07-10 | 350 | 350 | 337 | 339 | 119,000 | 3,390 |
| 1997-07-09 | 356 | 356 | 335 | 345 | 206,000 | 3,450 |
| 1997-07-08 | 354 | 354 | 350 | 351 | 96,000 | 3,510 |
| 1997-07-07 | 360 | 360 | 345 | 345 | 193,000 | 3,450 |
| 1997-07-04 | 365 | 365 | 356 | 356 | 99,000 | 3,560 |
| 1997-07-03 | 363 | 365 | 357 | 364 | 125,000 | 3,640 |
| 1997-07-02 | 357 | 359 | 351 | 358 | 144,000 | 3,580 |
| 1997-07-01 | 367 | 367 | 355 | 355 | 348,000 | 3,550 |
| 1997-06-30 | 372 | 374 | 365 | 365 | 165,000 | 3,650 |
| 1997-06-27 | 381 | 385 | 376 | 376 | 70,000 | 3,760 |
| 1997-06-26 | 389 | 389 | 375 | 385 | 157,000 | 3,850 |
| 1997-06-25 | 384 | 385 | 375 | 379 | 114,000 | 3,790 |
| 1997-06-24 | 380 | 382 | 373 | 379 | 216,000 | 3,790 |
| 1997-06-23 | 384 | 389 | 381 | 384 | 42,000 | 3,840 |
| 1997-06-20 | 391 | 391 | 375 | 380 | 142,000 | 3,800 |
| 1997-06-19 | 382 | 386 | 379 | 386 | 58,000 | 3,860 |
| 1997-06-18 | 384 | 384 | 381 | 381 | 67,000 | 3,810 |
| 1997-06-17 | 390 | 390 | 383 | 383 | 141,000 | 3,830 |
| 1997-06-16 | 392 | 393 | 386 | 391 | 209,000 | 3,910 |
| 1997-06-13 | 397 | 399 | 376 | 383 | 1,256,000 | 3,830 |
| 1997-06-12 | 390 | 394 | 390 | 394 | 231,000 | 3,940 |
| 1997-06-11 | 391 | 394 | 373 | 375 | 173,000 | 3,750 |
| 1997-06-10 | 380 | 394 | 380 | 392 | 195,000 | 3,920 |
| 1997-06-09 | 390 | 393 | 381 | 381 | 84,000 | 3,810 |
| 1997-06-06 | 383 | 393 | 383 | 393 | 140,000 | 3,930 |
| 1997-06-05 | 389 | 390 | 381 | 383 | 98,000 | 3,830 |
| 1997-06-04 | 393 | 394 | 385 | 393 | 129,000 | 3,930 |
| 1997-06-03 | 389 | 395 | 386 | 393 | 201,000 | 3,930 |
| 1997-06-02 | 388 | 395 | 388 | 394 | 147,000 | 3,940 |
| 1997-05-30 | 389 | 393 | 384 | 393 | 173,000 | 3,930 |
| 1997-05-29 | 385 | 389 | 372 | 389 | 125,000 | 3,890 |
| 1997-05-28 | 376 | 398 | 370 | 395 | 180,000 | 3,950 |
| 1997-05-27 | 383 | 384 | 366 | 367 | 121,000 | 3,670 |
| 1997-05-26 | 378 | 378 | 368 | 368 | 176,000 | 3,680 |
| 1997-05-23 | 379 | 386 | 373 | 373 | 379,000 | 3,730 |
| 1997-05-22 | 382 | 382 | 365 | 378 | 70,000 | 3,780 |
| 1997-05-21 | 389 | 392 | 382 | 382 | 123,000 | 3,820 |
| 1997-05-20 | 397 | 399 | 380 | 389 | 206,000 | 3,890 |
| 1997-05-19 | 388 | 392 | 386 | 392 | 196,000 | 3,920 |
| 1997-05-16 | 382 | 390 | 379 | 390 | 330,000 | 3,900 |
| 1997-05-15 | 375 | 375 | 368 | 372 | 153,000 | 3,720 |
| 1997-05-14 | 365 | 378 | 365 | 375 | 145,000 | 3,750 |
| 1997-05-13 | 381 | 383 | 367 | 367 | 254,000 | 3,670 |
| 1997-05-12 | 364 | 382 | 364 | 382 | 327,000 | 3,820 |
| 1997-05-09 | 375 | 375 | 363 | 364 | 483,000 | 3,640 |
| 1997-05-08 | 372 | 372 | 368 | 370 | 196,000 | 3,700 |
| 1997-05-07 | 372 | 373 | 366 | 372 | 249,000 | 3,720 |
| 1997-05-06 | 369 | 375 | 369 | 373 | 389,000 | 3,730 |
| 1997-05-02 | 356 | 365 | 353 | 364 | 112,000 | 3,640 |
| 1997-05-01 | 360 | 369 | 356 | 356 | 239,000 | 3,560 |
| 1997-04-30 | 340 | 359 | 340 | 355 | 214,000 | 3,550 |
| 1997-04-28 | 344 | 344 | 334 | 334 | 91,000 | 3,340 |
| 1997-04-25 | 350 | 356 | 335 | 339 | 179,000 | 3,390 |
| 1997-04-24 | 359 | 359 | 355 | 355 | 157,000 | 3,550 |
| 1997-04-23 | 360 | 360 | 354 | 355 | 237,000 | 3,550 |
| 1997-04-22 | 351 | 359 | 349 | 353 | 273,000 | 3,530 |
| 1997-04-21 | 350 | 354 | 343 | 354 | 290,000 | 3,540 |
| 1997-04-18 | 328 | 343 | 324 | 343 | 562,000 | 3,430 |
| 1997-04-17 | 317 | 329 | 317 | 328 | 118,000 | 3,280 |
| 1997-04-16 | 329 | 330 | 320 | 322 | 159,000 | 3,220 |
| 1997-04-15 | 325 | 331 | 325 | 329 | 202,000 | 3,290 |
| 1997-04-14 | 314 | 318 | 310 | 310 | 228,000 | 3,100 |
| 1997-04-11 | 304 | 318 | 304 | 318 | 475,000 | 3,180 |
| 1997-04-10 | 309 | 321 | 301 | 301 | 250,000 | 3,010 |
| 1997-04-09 | 320 | 320 | 307 | 308 | 310,000 | 3,080 |
| 1997-04-08 | 313 | 319 | 305 | 310 | 217,000 | 3,100 |
| 1997-04-07 | 318 | 318 | 311 | 314 | 224,000 | 3,140 |
| 1997-04-04 | 330 | 330 | 316 | 316 | 298,000 | 3,160 |
| 1997-04-03 | 330 | 332 | 323 | 330 | 211,000 | 3,300 |
| 1997-04-02 | 326 | 329 | 318 | 328 | 254,000 | 3,280 |
| 1997-04-01 | 325 | 329 | 310 | 326 | 334,000 | 3,260 |
| 1997-03-31 | 336 | 340 | 330 | 331 | 166,000 | 3,310 |
| 1997-03-28 | 338 | 341 | 335 | 337 | 125,000 | 3,370 |
| 1997-03-27 | 359 | 359 | 335 | 338 | 713,000 | 3,380 |
| 1997-03-26 | 355 | 355 | 342 | 354 | 199,000 | 3,540 |
| 1997-03-25 | 348 | 365 | 348 | 354 | 165,000 | 3,540 |
| 1997-03-24 | 374 | 374 | 341 | 341 | 312,000 | 3,410 |
| 1997-03-21 | 371 | 372 | 366 | 371 | 178,000 | 3,710 |
| 1997-03-19 | 369 | 370 | 365 | 366 | 186,000 | 3,660 |
| 1997-03-18 | 354 | 372 | 352 | 372 | 281,000 | 3,720 |
| 1997-03-17 | 353 | 359 | 345 | 359 | 216,000 | 3,590 |
| 1997-03-14 | 333 | 352 | 333 | 349 | 1,238,000 | 3,490 |
| 1997-03-13 | 348 | 354 | 348 | 348 | 171,000 | 3,480 |
| 1997-03-12 | 363 | 364 | 346 | 349 | 352,000 | 3,490 |
| 1997-03-11 | 359 | 369 | 358 | 363 | 102,000 | 3,630 |
| 1997-03-10 | 357 | 359 | 350 | 359 | 126,000 | 3,590 |
| 1997-03-07 | 358 | 360 | 352 | 357 | 189,000 | 3,570 |
| 1997-03-06 | 361 | 363 | 350 | 353 | 308,000 | 3,530 |
| 1997-03-05 | 360 | 361 | 350 | 351 | 362,000 | 3,510 |
| 1997-03-04 | 360 | 367 | 359 | 359 | 90,000 | 3,590 |
| 1997-03-03 | 361 | 363 | 353 | 355 | 204,000 | 3,550 |
| 1997-02-28 | 376 | 376 | 362 | 362 | 288,000 | 3,620 |
| 1997-02-27 | 369 | 374 | 367 | 373 | 255,000 | 3,730 |
| 1997-02-26 | 379 | 379 | 371 | 374 | 197,000 | 3,740 |
| 1997-02-25 | 369 | 374 | 365 | 373 | 139,000 | 3,730 |
| 1997-02-24 | 373 | 377 | 365 | 367 | 269,000 | 3,670 |
| 1997-02-21 | 373 | 374 | 360 | 361 | 288,000 | 3,610 |
| 1997-02-20 | 378 | 379 | 374 | 379 | 274,000 | 3,790 |
| 1997-02-19 | 357 | 368 | 356 | 368 | 142,000 | 3,680 |
| 1997-02-18 | 366 | 374 | 357 | 357 | 276,000 | 3,570 |
| 1997-02-17 | 369 | 379 | 368 | 376 | 220,000 | 3,760 |
| 1997-02-14 | 363 | 363 | 353 | 356 | 398,000 | 3,560 |
| 1997-02-13 | 360 | 364 | 356 | 361 | 193,000 | 3,610 |
| 1997-02-12 | 363 | 366 | 351 | 351 | 164,000 | 3,510 |
| 1997-02-10 | 347 | 368 | 346 | 358 | 176,000 | 3,580 |
| 1997-02-07 | 356 | 360 | 346 | 346 | 243,000 | 3,460 |
| 1997-02-06 | 365 | 365 | 350 | 351 | 223,000 | 3,510 |
| 1997-02-05 | 371 | 371 | 351 | 359 | 275,000 | 3,590 |
| 1997-02-04 | 364 | 378 | 364 | 371 | 363,000 | 3,710 |
| 1997-02-03 | 371 | 371 | 361 | 361 | 487,000 | 3,610 |
| 1997-01-31 | 343 | 373 | 343 | 361 | 532,000 | 3,610 |
| 1997-01-30 | 362 | 367 | 346 | 346 | 206,000 | 3,460 |
| 1997-01-29 | 357 | 367 | 341 | 362 | 389,000 | 3,620 |
| 1997-01-28 | 336 | 355 | 331 | 352 | 190,000 | 3,520 |
| 1997-01-27 | 347 | 352 | 331 | 336 | 196,000 | 3,360 |
| 1997-01-24 | 350 | 350 | 335 | 337 | 208,000 | 3,370 |
| 1997-01-23 | 357 | 361 | 353 | 353 | 201,000 | 3,530 |
| 1997-01-22 | 335 | 364 | 335 | 364 | 238,000 | 3,640 |
| 1997-01-21 | 330 | 335 | 326 | 330 | 479,000 | 3,300 |
| 1997-01-20 | 361 | 361 | 322 | 333 | 605,000 | 3,330 |
| 1997-01-17 | 352 | 370 | 350 | 351 | 526,000 | 3,510 |
| 1997-01-16 | 361 | 365 | 342 | 347 | 518,000 | 3,470 |
| 1997-01-14 | 360 | 370 | 341 | 366 | 440,000 | 3,660 |
| 1997-01-13 | 339 | 359 | 325 | 359 | 729,000 | 3,590 |
| 1997-01-10 | 335 | 360 | 335 | 340 | 1,112,000 | 3,400 |
| 1997-01-09 | 359 | 370 | 340 | 340 | 353,000 | 3,400 |
| 1997-01-08 | 368 | 368 | 352 | 358 | 387,000 | 3,580 |
| 1997-01-07 | 385 | 385 | 368 | 368 | 177,000 | 3,680 |
| 1997-01-06 | 385 | 385 | 367 | 384 | 147,000 | 3,840 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
