6474 (株)不二越 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 179 | 186 | 172 | 172 | 71,000 | 1,720 |
| 1998-12-29 | 175 | 177 | 172 | 175 | 186,000 | 1,750 |
| 1998-12-28 | 181 | 181 | 175 | 175 | 157,000 | 1,750 |
| 1998-12-25 | 183 | 185 | 176 | 176 | 106,000 | 1,760 |
| 1998-12-24 | 182 | 182 | 178 | 178 | 166,000 | 1,780 |
| 1998-12-22 | 187 | 187 | 175 | 177 | 235,000 | 1,770 |
| 1998-12-21 | 195 | 195 | 188 | 192 | 140,000 | 1,920 |
| 1998-12-18 | 190 | 194 | 188 | 191 | 105,000 | 1,910 |
| 1998-12-17 | 190 | 195 | 186 | 195 | 113,000 | 1,950 |
| 1998-12-16 | 194 | 197 | 190 | 195 | 83,000 | 1,950 |
| 1998-12-15 | 194 | 198 | 190 | 191 | 170,000 | 1,910 |
| 1998-12-14 | 193 | 197 | 188 | 192 | 194,000 | 1,920 |
| 1998-12-11 | 191 | 199 | 190 | 190 | 1,352,000 | 1,900 |
| 1998-12-10 | 202 | 207 | 200 | 204 | 211,000 | 2,040 |
| 1998-12-09 | 200 | 203 | 199 | 203 | 93,000 | 2,030 |
| 1998-12-08 | 201 | 204 | 199 | 199 | 160,000 | 1,990 |
| 1998-12-07 | 200 | 202 | 197 | 200 | 126,000 | 2,000 |
| 1998-12-04 | 197 | 197 | 193 | 197 | 106,000 | 1,970 |
| 1998-12-03 | 202 | 202 | 192 | 201 | 171,000 | 2,010 |
| 1998-12-02 | 201 | 204 | 198 | 204 | 105,000 | 2,040 |
| 1998-12-01 | 198 | 200 | 197 | 200 | 281,000 | 2,000 |
| 1998-11-30 | 201 | 203 | 199 | 201 | 315,000 | 2,010 |
| 1998-11-27 | 200 | 207 | 197 | 198 | 434,000 | 1,980 |
| 1998-11-26 | 200 | 202 | 196 | 198 | 129,000 | 1,980 |
| 1998-11-25 | 202 | 202 | 195 | 199 | 157,000 | 1,990 |
| 1998-11-24 | 203 | 205 | 196 | 204 | 221,000 | 2,040 |
| 1998-11-20 | 199 | 204 | 198 | 203 | 363,000 | 2,030 |
| 1998-11-19 | 195 | 200 | 193 | 194 | 200,000 | 1,940 |
| 1998-11-18 | 191 | 200 | 191 | 200 | 391,000 | 2,000 |
| 1998-11-17 | 193 | 194 | 186 | 191 | 126,000 | 1,910 |
| 1998-11-16 | 194 | 195 | 188 | 194 | 200,000 | 1,940 |
| 1998-11-13 | 185 | 190 | 183 | 190 | 584,000 | 1,900 |
| 1998-11-12 | 193 | 195 | 185 | 185 | 161,000 | 1,850 |
| 1998-11-11 | 190 | 195 | 187 | 195 | 190,000 | 1,950 |
| 1998-11-10 | 191 | 194 | 186 | 191 | 118,000 | 1,910 |
| 1998-11-09 | 190 | 194 | 187 | 191 | 143,000 | 1,910 |
| 1998-11-06 | 190 | 193 | 186 | 186 | 141,000 | 1,860 |
| 1998-11-05 | 200 | 200 | 186 | 188 | 241,000 | 1,880 |
| 1998-11-04 | 199 | 200 | 194 | 200 | 199,000 | 2,000 |
| 1998-11-02 | 192 | 195 | 188 | 195 | 138,000 | 1,950 |
| 1998-10-30 | 193 | 193 | 186 | 192 | 135,000 | 1,920 |
| 1998-10-29 | 195 | 198 | 185 | 193 | 189,000 | 1,930 |
| 1998-10-28 | 193 | 198 | 190 | 190 | 139,000 | 1,900 |
| 1998-10-27 | 195 | 202 | 190 | 193 | 179,000 | 1,930 |
| 1998-10-26 | 193 | 197 | 191 | 193 | 126,000 | 1,930 |
| 1998-10-23 | 205 | 208 | 192 | 193 | 170,000 | 1,930 |
| 1998-10-22 | 201 | 210 | 196 | 207 | 465,000 | 2,070 |
| 1998-10-21 | 195 | 203 | 195 | 201 | 482,000 | 2,010 |
| 1998-10-20 | 195 | 195 | 185 | 193 | 284,000 | 1,930 |
| 1998-10-19 | 180 | 195 | 180 | 195 | 350,000 | 1,950 |
| 1998-10-16 | 186 | 187 | 178 | 178 | 212,000 | 1,780 |
| 1998-10-15 | 189 | 194 | 181 | 181 | 261,000 | 1,810 |
| 1998-10-14 | 193 | 198 | 188 | 189 | 102,000 | 1,890 |
| 1998-10-13 | 197 | 200 | 188 | 188 | 218,000 | 1,880 |
| 1998-10-12 | 198 | 205 | 194 | 200 | 361,000 | 2,000 |
| 1998-10-09 | 177 | 199 | 177 | 190 | 672,000 | 1,900 |
| 1998-10-08 | 196 | 199 | 180 | 182 | 244,000 | 1,820 |
| 1998-10-07 | 183 | 200 | 183 | 200 | 450,000 | 2,000 |
| 1998-10-06 | 177 | 183 | 175 | 180 | 254,000 | 1,800 |
| 1998-10-05 | 175 | 180 | 165 | 177 | 168,000 | 1,770 |
| 1998-10-02 | 169 | 179 | 167 | 178 | 286,000 | 1,780 |
| 1998-10-01 | 168 | 180 | 164 | 167 | 435,000 | 1,670 |
| 1998-09-30 | 180 | 180 | 170 | 170 | 375,000 | 1,700 |
| 1998-09-29 | 188 | 188 | 178 | 180 | 187,000 | 1,800 |
| 1998-09-28 | 190 | 197 | 185 | 193 | 230,000 | 1,930 |
| 1998-09-25 | 195 | 195 | 185 | 185 | 265,000 | 1,850 |
| 1998-09-24 | 193 | 200 | 190 | 195 | 229,000 | 1,950 |
| 1998-09-22 | 189 | 195 | 182 | 193 | 357,000 | 1,930 |
| 1998-09-21 | 186 | 187 | 177 | 179 | 181,000 | 1,790 |
| 1998-09-18 | 177 | 186 | 177 | 186 | 160,000 | 1,860 |
| 1998-09-17 | 184 | 188 | 176 | 176 | 217,000 | 1,760 |
| 1998-09-16 | 189 | 195 | 183 | 184 | 101,000 | 1,840 |
| 1998-09-14 | 183 | 190 | 176 | 188 | 228,000 | 1,880 |
| 1998-09-11 | 198 | 198 | 176 | 183 | 2,662,000 | 1,830 |
| 1998-09-10 | 201 | 203 | 191 | 200 | 127,000 | 2,000 |
| 1998-09-09 | 204 | 206 | 196 | 200 | 272,000 | 2,000 |
| 1998-09-08 | 196 | 220 | 192 | 199 | 709,000 | 1,990 |
| 1998-09-07 | 175 | 198 | 172 | 197 | 505,000 | 1,970 |
| 1998-09-04 | 175 | 180 | 175 | 175 | 116,000 | 1,750 |
| 1998-09-03 | 186 | 186 | 175 | 178 | 153,000 | 1,780 |
| 1998-09-02 | 187 | 194 | 177 | 184 | 242,000 | 1,840 |
| 1998-09-01 | 165 | 187 | 165 | 187 | 283,000 | 1,870 |
| 1998-08-31 | 173 | 180 | 164 | 175 | 376,000 | 1,750 |
| 1998-08-28 | 180 | 180 | 165 | 170 | 652,000 | 1,700 |
| 1998-08-27 | 186 | 193 | 180 | 183 | 398,000 | 1,830 |
| 1998-08-26 | 194 | 194 | 186 | 186 | 247,000 | 1,860 |
| 1998-08-25 | 194 | 197 | 191 | 192 | 125,000 | 1,920 |
| 1998-08-24 | 196 | 196 | 190 | 191 | 150,000 | 1,910 |
| 1998-08-21 | 196 | 201 | 195 | 199 | 145,000 | 1,990 |
| 1998-08-20 | 204 | 205 | 196 | 200 | 199,000 | 2,000 |
| 1998-08-19 | 196 | 205 | 195 | 202 | 175,000 | 2,020 |
| 1998-08-18 | 191 | 195 | 190 | 191 | 198,000 | 1,910 |
| 1998-08-17 | 195 | 195 | 189 | 191 | 418,000 | 1,910 |
| 1998-08-14 | 193 | 200 | 192 | 195 | 687,000 | 1,950 |
| 1998-08-13 | 200 | 205 | 197 | 198 | 141,000 | 1,980 |
| 1998-08-12 | 199 | 209 | 199 | 205 | 222,000 | 2,050 |
| 1998-08-11 | 198 | 200 | 193 | 199 | 287,000 | 1,990 |
| 1998-08-10 | 207 | 207 | 195 | 201 | 224,000 | 2,010 |
| 1998-08-07 | 205 | 207 | 203 | 205 | 212,000 | 2,050 |
| 1998-08-06 | 208 | 210 | 200 | 202 | 612,000 | 2,020 |
| 1998-08-05 | 210 | 213 | 205 | 208 | 461,000 | 2,080 |
| 1998-08-04 | 210 | 218 | 210 | 213 | 177,000 | 2,130 |
| 1998-08-03 | 220 | 220 | 211 | 212 | 201,000 | 2,120 |
| 1998-07-31 | 224 | 225 | 219 | 224 | 208,000 | 2,240 |
| 1998-07-30 | 219 | 225 | 212 | 215 | 178,000 | 2,150 |
| 1998-07-29 | 215 | 216 | 210 | 215 | 369,000 | 2,150 |
| 1998-07-28 | 212 | 218 | 211 | 218 | 341,000 | 2,180 |
| 1998-07-27 | 220 | 221 | 210 | 210 | 298,000 | 2,100 |
| 1998-07-24 | 218 | 227 | 217 | 220 | 219,000 | 2,200 |
| 1998-07-23 | 222 | 227 | 218 | 220 | 238,000 | 2,200 |
| 1998-07-22 | 225 | 230 | 224 | 227 | 267,000 | 2,270 |
| 1998-07-21 | 231 | 235 | 227 | 227 | 319,000 | 2,270 |
| 1998-07-17 | 229 | 231 | 226 | 226 | 273,000 | 2,260 |
| 1998-07-16 | 233 | 235 | 227 | 235 | 272,000 | 2,350 |
| 1998-07-15 | 235 | 240 | 231 | 237 | 404,000 | 2,370 |
| 1998-07-14 | 234 | 237 | 226 | 230 | 257,000 | 2,300 |
| 1998-07-13 | 219 | 235 | 215 | 234 | 351,000 | 2,340 |
| 1998-07-10 | 247 | 247 | 222 | 224 | 946,000 | 2,240 |
| 1998-07-09 | 246 | 255 | 241 | 245 | 472,000 | 2,450 |
| 1998-07-08 | 256 | 258 | 244 | 246 | 309,000 | 2,460 |
| 1998-07-07 | 261 | 265 | 251 | 251 | 606,000 | 2,510 |
| 1998-07-06 | 262 | 262 | 251 | 252 | 875,000 | 2,520 |
| 1998-07-03 | 241 | 268 | 238 | 260 | 2,523,000 | 2,600 |
| 1998-07-02 | 225 | 255 | 225 | 246 | 2,163,000 | 2,460 |
| 1998-07-01 | 217 | 229 | 211 | 225 | 831,000 | 2,250 |
| 1998-06-30 | 200 | 212 | 199 | 210 | 445,000 | 2,100 |
| 1998-06-29 | 195 | 198 | 195 | 198 | 228,000 | 1,980 |
| 1998-06-26 | 203 | 203 | 193 | 195 | 441,000 | 1,950 |
| 1998-06-25 | 195 | 205 | 192 | 199 | 475,000 | 1,990 |
| 1998-06-24 | 201 | 201 | 191 | 192 | 250,000 | 1,920 |
| 1998-06-23 | 205 | 205 | 196 | 196 | 216,000 | 1,960 |
| 1998-06-22 | 207 | 211 | 205 | 208 | 163,000 | 2,080 |
| 1998-06-19 | 208 | 209 | 196 | 202 | 137,000 | 2,020 |
| 1998-06-18 | 209 | 210 | 201 | 208 | 309,000 | 2,080 |
| 1998-06-17 | 194 | 195 | 190 | 194 | 189,000 | 1,940 |
| 1998-06-16 | 189 | 194 | 185 | 191 | 277,000 | 1,910 |
| 1998-06-15 | 190 | 194 | 187 | 189 | 470,000 | 1,890 |
| 1998-06-12 | 196 | 198 | 183 | 188 | 1,224,000 | 1,880 |
| 1998-06-11 | 204 | 204 | 196 | 196 | 328,000 | 1,960 |
| 1998-06-10 | 203 | 205 | 198 | 200 | 310,000 | 2,000 |
| 1998-06-09 | 205 | 207 | 203 | 206 | 131,000 | 2,060 |
| 1998-06-08 | 203 | 206 | 203 | 204 | 95,000 | 2,040 |
| 1998-06-05 | 205 | 208 | 203 | 204 | 129,000 | 2,040 |
| 1998-06-04 | 207 | 213 | 207 | 210 | 160,000 | 2,100 |
| 1998-06-03 | 207 | 208 | 203 | 206 | 297,000 | 2,060 |
| 1998-06-02 | 214 | 214 | 206 | 210 | 98,000 | 2,100 |
| 1998-06-01 | 212 | 213 | 206 | 206 | 217,000 | 2,060 |
| 1998-05-29 | 205 | 212 | 205 | 207 | 397,000 | 2,070 |
| 1998-05-28 | 205 | 217 | 205 | 214 | 390,000 | 2,140 |
| 1998-05-27 | 214 | 215 | 205 | 205 | 297,000 | 2,050 |
| 1998-05-26 | 217 | 218 | 212 | 214 | 104,000 | 2,140 |
| 1998-05-25 | 217 | 217 | 212 | 212 | 171,000 | 2,120 |
| 1998-05-22 | 217 | 218 | 211 | 212 | 280,000 | 2,120 |
| 1998-05-21 | 212 | 217 | 209 | 212 | 389,000 | 2,120 |
| 1998-05-20 | 215 | 220 | 206 | 207 | 505,000 | 2,070 |
| 1998-05-19 | 207 | 215 | 201 | 210 | 201,000 | 2,100 |
| 1998-05-18 | 202 | 207 | 195 | 202 | 310,000 | 2,020 |
| 1998-05-15 | 201 | 207 | 200 | 200 | 350,000 | 2,000 |
| 1998-05-14 | 210 | 210 | 202 | 202 | 261,000 | 2,020 |
| 1998-05-13 | 205 | 211 | 203 | 210 | 339,000 | 2,100 |
| 1998-05-12 | 210 | 212 | 205 | 205 | 292,000 | 2,050 |
| 1998-05-11 | 210 | 213 | 208 | 210 | 174,000 | 2,100 |
| 1998-05-08 | 200 | 213 | 200 | 209 | 914,000 | 2,090 |
| 1998-05-07 | 205 | 205 | 201 | 202 | 343,000 | 2,020 |
| 1998-05-06 | 210 | 215 | 201 | 201 | 370,000 | 2,010 |
| 1998-05-01 | 214 | 217 | 212 | 214 | 327,000 | 2,140 |
| 1998-04-30 | 216 | 217 | 212 | 213 | 293,000 | 2,130 |
| 1998-04-28 | 213 | 221 | 210 | 211 | 537,000 | 2,110 |
| 1998-04-27 | 236 | 236 | 212 | 213 | 605,000 | 2,130 |
| 1998-04-24 | 233 | 244 | 230 | 236 | 500,000 | 2,360 |
| 1998-04-23 | 223 | 226 | 216 | 218 | 216,000 | 2,180 |
| 1998-04-22 | 224 | 224 | 215 | 223 | 241,000 | 2,230 |
| 1998-04-21 | 229 | 231 | 215 | 222 | 151,000 | 2,220 |
| 1998-04-20 | 230 | 230 | 220 | 224 | 262,000 | 2,240 |
| 1998-04-17 | 222 | 229 | 210 | 225 | 420,000 | 2,250 |
| 1998-04-16 | 235 | 236 | 221 | 221 | 543,000 | 2,210 |
| 1998-04-15 | 240 | 240 | 235 | 236 | 98,000 | 2,360 |
| 1998-04-14 | 239 | 247 | 234 | 240 | 222,000 | 2,400 |
| 1998-04-13 | 241 | 243 | 233 | 234 | 126,000 | 2,340 |
| 1998-04-10 | 240 | 245 | 235 | 245 | 429,000 | 2,450 |
| 1998-04-09 | 233 | 243 | 231 | 240 | 586,000 | 2,400 |
| 1998-04-08 | 236 | 252 | 236 | 248 | 194,000 | 2,480 |
| 1998-04-07 | 230 | 238 | 229 | 238 | 300,000 | 2,380 |
| 1998-04-06 | 232 | 236 | 228 | 229 | 224,000 | 2,290 |
| 1998-04-03 | 226 | 235 | 225 | 226 | 358,000 | 2,260 |
| 1998-04-02 | 243 | 243 | 221 | 225 | 316,000 | 2,250 |
| 1998-04-01 | 251 | 252 | 241 | 241 | 247,000 | 2,410 |
| 1998-03-31 | 255 | 265 | 250 | 261 | 525,000 | 2,610 |
| 1998-03-30 | 276 | 280 | 250 | 250 | 284,000 | 2,500 |
| 1998-03-27 | 284 | 288 | 271 | 271 | 163,000 | 2,710 |
| 1998-03-26 | 279 | 290 | 279 | 284 | 244,000 | 2,840 |
| 1998-03-25 | 275 | 294 | 271 | 279 | 269,000 | 2,790 |
| 1998-03-24 | 284 | 288 | 278 | 280 | 254,000 | 2,800 |
| 1998-03-23 | 289 | 290 | 280 | 284 | 234,000 | 2,840 |
| 1998-03-20 | 281 | 293 | 281 | 289 | 357,000 | 2,890 |
| 1998-03-19 | 283 | 285 | 278 | 281 | 99,000 | 2,810 |
| 1998-03-18 | 294 | 294 | 272 | 273 | 275,000 | 2,730 |
| 1998-03-17 | 291 | 292 | 282 | 290 | 101,000 | 2,900 |
| 1998-03-16 | 279 | 287 | 277 | 286 | 85,000 | 2,860 |
| 1998-03-13 | 273 | 295 | 273 | 294 | 1,049,000 | 2,940 |
| 1998-03-12 | 279 | 284 | 275 | 278 | 111,000 | 2,780 |
| 1998-03-11 | 276 | 279 | 274 | 274 | 112,000 | 2,740 |
| 1998-03-10 | 286 | 287 | 276 | 279 | 119,000 | 2,790 |
| 1998-03-09 | 294 | 294 | 282 | 284 | 113,000 | 2,840 |
| 1998-03-06 | 280 | 290 | 279 | 285 | 150,000 | 2,850 |
| 1998-03-05 | 274 | 280 | 274 | 275 | 133,000 | 2,750 |
| 1998-03-04 | 286 | 287 | 276 | 282 | 122,000 | 2,820 |
| 1998-03-03 | 289 | 293 | 281 | 287 | 106,000 | 2,870 |
| 1998-03-02 | 292 | 298 | 292 | 293 | 331,000 | 2,930 |
| 1998-02-27 | 278 | 282 | 275 | 282 | 171,000 | 2,820 |
| 1998-02-26 | 269 | 279 | 268 | 273 | 224,000 | 2,730 |
| 1998-02-25 | 270 | 270 | 258 | 267 | 220,000 | 2,670 |
| 1998-02-24 | 290 | 290 | 270 | 270 | 229,000 | 2,700 |
| 1998-02-23 | 285 | 290 | 285 | 286 | 46,000 | 2,860 |
| 1998-02-20 | 286 | 296 | 281 | 295 | 204,000 | 2,950 |
| 1998-02-19 | 284 | 297 | 281 | 281 | 203,000 | 2,810 |
| 1998-02-18 | 281 | 290 | 281 | 281 | 201,000 | 2,810 |
| 1998-02-17 | 272 | 277 | 270 | 277 | 80,000 | 2,770 |
| 1998-02-16 | 270 | 275 | 270 | 271 | 134,000 | 2,710 |
| 1998-02-13 | 293 | 293 | 271 | 271 | 579,000 | 2,710 |
| 1998-02-12 | 294 | 300 | 286 | 289 | 282,000 | 2,890 |
| 1998-02-10 | 286 | 295 | 285 | 295 | 187,000 | 2,950 |
| 1998-02-09 | 290 | 290 | 283 | 285 | 132,000 | 2,850 |
| 1998-02-06 | 282 | 290 | 282 | 286 | 182,000 | 2,860 |
| 1998-02-05 | 280 | 285 | 276 | 277 | 298,000 | 2,770 |
| 1998-02-04 | 274 | 279 | 270 | 275 | 160,000 | 2,750 |
| 1998-02-03 | 276 | 284 | 276 | 278 | 227,000 | 2,780 |
| 1998-02-02 | 281 | 289 | 267 | 270 | 409,000 | 2,700 |
| 1998-01-30 | 298 | 300 | 285 | 286 | 718,000 | 2,860 |
| 1998-01-29 | 295 | 310 | 295 | 296 | 1,052,000 | 2,960 |
| 1998-01-28 | 282 | 285 | 274 | 281 | 381,000 | 2,810 |
| 1998-01-27 | 281 | 282 | 265 | 272 | 335,000 | 2,720 |
| 1998-01-26 | 278 | 292 | 276 | 283 | 418,000 | 2,830 |
| 1998-01-23 | 264 | 275 | 258 | 275 | 396,000 | 2,750 |
| 1998-01-22 | 250 | 265 | 249 | 265 | 320,000 | 2,650 |
| 1998-01-21 | 250 | 258 | 250 | 250 | 498,000 | 2,500 |
| 1998-01-20 | 234 | 245 | 233 | 243 | 450,000 | 2,430 |
| 1998-01-19 | 239 | 242 | 226 | 226 | 131,000 | 2,260 |
| 1998-01-16 | 207 | 240 | 207 | 234 | 476,000 | 2,340 |
| 1998-01-14 | 218 | 219 | 208 | 211 | 183,000 | 2,110 |
| 1998-01-13 | 210 | 215 | 205 | 209 | 153,000 | 2,090 |
| 1998-01-12 | 206 | 219 | 206 | 211 | 130,000 | 2,110 |
| 1998-01-09 | 202 | 218 | 200 | 216 | 345,000 | 2,160 |
| 1998-01-08 | 203 | 220 | 203 | 203 | 307,000 | 2,030 |
| 1998-01-07 | 202 | 205 | 201 | 203 | 134,000 | 2,030 |
| 1998-01-06 | 202 | 214 | 200 | 201 | 244,000 | 2,010 |
| 1998-01-05 | 210 | 215 | 198 | 200 | 137,000 | 2,000 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株