6474 (株)不二越 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30131135128133163,0001,330
1999-12-29137138130130300,0001,300
1999-12-28141144135138243,0001,380
1999-12-27140142140141126,0001,410
1999-12-24143145138139300,0001,390
1999-12-22138143138143196,0001,430
1999-12-21143144138138252,0001,380
1999-12-20141149141146266,0001,460
1999-12-17145148141141260,0001,410
1999-12-16147151143149346,0001,490
1999-12-15153155150150283,0001,500
1999-12-1415115615115398,0001,530
1999-12-13156156150151394,0001,510
1999-12-101681701601602,208,0001,600
1999-12-09165168163168241,0001,680
1999-12-08164172164164260,0001,640
1999-12-07168169160163225,0001,630
1999-12-06162169161167236,0001,670
1999-12-03173175157158300,0001,580
1999-12-02168175168173232,0001,730
1999-12-011811851701701,376,0001,700
1999-11-30157161157161198,0001,610
1999-11-29155160151157439,0001,570
1999-11-26156156150150215,0001,500
1999-11-25149153148151204,0001,510
1999-11-24161162145145449,0001,450
1999-11-22156163156161256,0001,610
1999-11-19156162155155301,0001,550
1999-11-18161162156156373,0001,560
1999-11-17152155150153475,0001,530
1999-11-16155160151151186,0001,510
1999-11-15162163153155340,0001,550
1999-11-12165173161161613,0001,610
1999-11-11170174165165314,0001,650
1999-11-10171176169173238,0001,730
1999-11-09173176171171190,0001,710
1999-11-08168174166173176,0001,730
1999-11-05170174165165247,0001,650
1999-11-04169177167172196,0001,720
1999-11-02164174164174143,0001,740
1999-11-01164169163167119,0001,670
1999-10-29163170162162160,0001,620
1999-10-28166167161161264,0001,610
1999-10-27167169165165175,0001,650
1999-10-26169174167167272,0001,670
1999-10-25168176166169262,0001,690
1999-10-22169173168168163,0001,680
1999-10-21175181168169354,0001,690
1999-10-20173177172177242,0001,770
1999-10-19179179169172156,0001,720
1999-10-18176178174176283,0001,760
1999-10-15174176171176153,0001,760
1999-10-14170174170170253,0001,700
1999-10-13170174170170291,0001,700
1999-10-12176177174175151,0001,750
1999-10-08172177169173536,0001,730
1999-10-07176177174177221,0001,770
1999-10-06175175170172121,0001,720
1999-10-05173178169175171,0001,750
1999-10-04173173169169126,0001,690
1999-10-01168170168168233,0001,680
1999-09-30170173168168165,0001,680
1999-09-29169170167170108,0001,700
1999-09-28173173169169159,0001,690
1999-09-27174174167168175,0001,680
1999-09-24168171165165266,0001,650
1999-09-22172173169169193,0001,690
1999-09-21173177172175223,0001,750
1999-09-20176179172177197,0001,770
1999-09-17170177168171248,0001,710
1999-09-16175175167168425,0001,680
1999-09-14179179175178178,0001,780
1999-09-13180187178179233,0001,790
1999-09-101771881761801,892,0001,800
1999-09-09180183180180266,0001,800
1999-09-08183184180180184,0001,800
1999-09-07184189184185137,0001,850
1999-09-06183186183185137,0001,850
1999-09-03183187183186104,0001,860
1999-09-02190191182182235,0001,820
1999-09-01190194188191196,0001,910
1999-08-31186190184186176,0001,860
1999-08-30187187183186100,0001,860
1999-08-27185190181183506,0001,830
1999-08-26188190185187221,0001,870
1999-08-25191194186188486,0001,880
1999-08-24205205190190346,0001,900
1999-08-23192209184209793,0002,090
1999-08-20190197190193311,0001,930
1999-08-19187191186190196,0001,900
1999-08-18187195187187272,0001,870
1999-08-17185193184187247,0001,870
1999-08-16182195182195221,0001,950
1999-08-13181182179180682,0001,800
1999-08-12188188182183140,0001,830
1999-08-11179187179186145,0001,860
1999-08-10182183177179407,0001,790
1999-08-09189189182182221,0001,820
1999-08-06192192180181471,0001,810
1999-08-05192197180187332,0001,870
1999-08-04193198192194151,0001,940
1999-08-03198200191200190,0002,000
1999-08-02195200193198144,0001,980
1999-07-30200204195195334,0001,950
1999-07-29200204200200239,0002,000
1999-07-28207207200200196,0002,000
1999-07-27202209202205163,0002,050
1999-07-26205207201202160,0002,020
1999-07-23205209200205388,0002,050
1999-07-22211212200204429,0002,040
1999-07-21213217212213294,0002,130
1999-07-19206213206213156,0002,130
1999-07-16207210205205382,0002,050
1999-07-15211216206206433,0002,060
1999-07-14210219210216240,0002,160
1999-07-13215219210210279,0002,100
1999-07-12217219212219207,0002,190
1999-07-09214224211212932,0002,120
1999-07-08221222214214490,0002,140
1999-07-072232292162171,195,0002,170
1999-07-062142232122211,148,0002,210
1999-07-05210213207210503,0002,100
1999-07-02207209201201395,0002,010
1999-07-01207213205205207,0002,050
1999-06-30210215205205204,0002,050
1999-06-29210215206215189,0002,150
1999-06-28207214207210204,0002,100
1999-06-25213214206206199,0002,060
1999-06-24207214207214228,0002,140
1999-06-23216216208208205,0002,080
1999-06-22219219211211255,0002,110
1999-06-21217219212216382,0002,160
1999-06-182202252142171,093,0002,170
1999-06-17214218211216373,0002,160
1999-06-16210214207209194,0002,090
1999-06-15206210201208201,0002,080
1999-06-14205215205206496,0002,060
1999-06-112102202052052,771,0002,050
1999-06-10199217198215388,0002,150
1999-06-09191200191199277,0001,990
1999-06-0818919818919663,0001,960
1999-06-07192199192194149,0001,940
1999-06-04192196189189130,0001,890
1999-06-0318819118518979,0001,890
1999-06-02192192186192135,0001,920
1999-06-01185204185197181,0001,970
1999-05-31182190181190166,0001,900
1999-05-28182184181182264,0001,820
1999-05-27193194186192217,0001,920
1999-05-26193201188193116,0001,930
1999-05-25193196190191171,0001,910
1999-05-24191198191193180,0001,930
1999-05-21197200195198163,0001,980
1999-05-20201202194197300,0001,970
1999-05-19205205194200454,0002,000
1999-05-18206209203209228,0002,090
1999-05-17211217205206233,0002,060
1999-05-14222224213213822,0002,130
1999-05-13218222215220235,0002,200
1999-05-12219225216223321,0002,230
1999-05-11220220215215201,0002,150
1999-05-10224225215217207,0002,170
1999-05-07223228210210729,0002,100
1999-05-06214220212220429,0002,200
1999-04-30211213206210207,0002,100
1999-04-28211214205210284,0002,100
1999-04-27210214210210264,0002,100
1999-04-26209213209210217,0002,100
1999-04-23210213207213263,0002,130
1999-04-22210210203208204,0002,080
1999-04-21209210204207278,0002,070
1999-04-20214219208209786,0002,090
1999-04-19204215203214829,0002,140
1999-04-16207208203203279,0002,030
1999-04-15199210195209672,0002,090
1999-04-14200200192195226,0001,950
1999-04-13200200196196234,0001,960
1999-04-12197198195195277,0001,950
1999-04-092012011911921,503,0001,920
1999-04-08190195187191311,0001,910
1999-04-07188192186186311,0001,860
1999-04-06189190185185219,0001,850
1999-04-05185189182186252,0001,860
1999-04-02187187183185217,0001,850
1999-04-01180187180187299,0001,870
1999-03-31182183171178259,0001,780
1999-03-30186189150180866,0001,800
1999-03-29191194183185120,0001,850
1999-03-26194195189194213,0001,940
1999-03-25188194181194328,0001,940
1999-03-24180189175175279,0001,750
1999-03-23194195180180545,0001,800
1999-03-19190195183195374,0001,950
1999-03-18195195175175526,0001,750
1999-03-17194195191195315,0001,950
1999-03-16187195185195237,0001,950
1999-03-15183194180192303,0001,920
1999-03-121931951801801,405,0001,800
1999-03-11190196185186611,0001,860
1999-03-10182188179187262,0001,870
1999-03-09179186178186162,0001,860
1999-03-08189193177177455,0001,770
1999-03-05170184169184401,0001,840
1999-03-04170172168168104,0001,680
1999-03-03168172168172199,0001,720
1999-03-02173175166166266,0001,660
1999-03-0117218017117375,0001,730
1999-02-26174174169171186,0001,710
1999-02-25174174169174121,0001,740
1999-02-24178178166169479,0001,690
1999-02-23172180170180265,0001,800
1999-02-22172175171174226,0001,740
1999-02-19172175171171159,0001,710
1999-02-18174177172172171,0001,720
1999-02-17180184173173150,0001,730
1999-02-16174185174184202,0001,840
1999-02-15176178174174153,0001,740
1999-02-12177187168168457,0001,680
1999-02-10179187179179119,0001,790
1999-02-0918018517718463,0001,840
1999-02-08181185175181143,0001,810
1999-02-05189189178186313,0001,860
1999-02-04187192182190188,0001,900
1999-02-03188190182186135,0001,860
1999-02-0219219418919399,0001,930
1999-02-0118619218619181,0001,910
1999-01-29195199185185266,0001,850
1999-01-28198199195195134,0001,950
1999-01-27200200196197188,0001,970
1999-01-26195200193198322,0001,980
1999-01-25192195189189296,0001,890
1999-01-22190195185189234,0001,890
1999-01-21186192184185312,0001,850
1999-01-20177190174184276,0001,840
1999-01-19177179172177137,0001,770
1999-01-18170180170172140,0001,720
1999-01-14168180167180368,0001,800
1999-01-13171172163170316,0001,700
1999-01-12170175165172319,0001,720
1999-01-11161171161171132,0001,710
1999-01-08172172165165273,0001,650
1999-01-07178180170172205,0001,720
1999-01-06166173163173160,0001,730
1999-01-05168168161162252,0001,620
1999-01-04173173155163165,0001,630

分割・併合履歴 : [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株