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 |
---|---|---|---|---|---|---|
1999-12-30 | 131 | 135 | 128 | 133 | 163,000 | 1,330 |
1999-12-29 | 137 | 138 | 130 | 130 | 300,000 | 1,300 |
1999-12-28 | 141 | 144 | 135 | 138 | 243,000 | 1,380 |
1999-12-27 | 140 | 142 | 140 | 141 | 126,000 | 1,410 |
1999-12-24 | 143 | 145 | 138 | 139 | 300,000 | 1,390 |
1999-12-22 | 138 | 143 | 138 | 143 | 196,000 | 1,430 |
1999-12-21 | 143 | 144 | 138 | 138 | 252,000 | 1,380 |
1999-12-20 | 141 | 149 | 141 | 146 | 266,000 | 1,460 |
1999-12-17 | 145 | 148 | 141 | 141 | 260,000 | 1,410 |
1999-12-16 | 147 | 151 | 143 | 149 | 346,000 | 1,490 |
1999-12-15 | 153 | 155 | 150 | 150 | 283,000 | 1,500 |
1999-12-14 | 151 | 156 | 151 | 153 | 98,000 | 1,530 |
1999-12-13 | 156 | 156 | 150 | 151 | 394,000 | 1,510 |
1999-12-10 | 168 | 170 | 160 | 160 | 2,208,000 | 1,600 |
1999-12-09 | 165 | 168 | 163 | 168 | 241,000 | 1,680 |
1999-12-08 | 164 | 172 | 164 | 164 | 260,000 | 1,640 |
1999-12-07 | 168 | 169 | 160 | 163 | 225,000 | 1,630 |
1999-12-06 | 162 | 169 | 161 | 167 | 236,000 | 1,670 |
1999-12-03 | 173 | 175 | 157 | 158 | 300,000 | 1,580 |
1999-12-02 | 168 | 175 | 168 | 173 | 232,000 | 1,730 |
1999-12-01 | 181 | 185 | 170 | 170 | 1,376,000 | 1,700 |
1999-11-30 | 157 | 161 | 157 | 161 | 198,000 | 1,610 |
1999-11-29 | 155 | 160 | 151 | 157 | 439,000 | 1,570 |
1999-11-26 | 156 | 156 | 150 | 150 | 215,000 | 1,500 |
1999-11-25 | 149 | 153 | 148 | 151 | 204,000 | 1,510 |
1999-11-24 | 161 | 162 | 145 | 145 | 449,000 | 1,450 |
1999-11-22 | 156 | 163 | 156 | 161 | 256,000 | 1,610 |
1999-11-19 | 156 | 162 | 155 | 155 | 301,000 | 1,550 |
1999-11-18 | 161 | 162 | 156 | 156 | 373,000 | 1,560 |
1999-11-17 | 152 | 155 | 150 | 153 | 475,000 | 1,530 |
1999-11-16 | 155 | 160 | 151 | 151 | 186,000 | 1,510 |
1999-11-15 | 162 | 163 | 153 | 155 | 340,000 | 1,550 |
1999-11-12 | 165 | 173 | 161 | 161 | 613,000 | 1,610 |
1999-11-11 | 170 | 174 | 165 | 165 | 314,000 | 1,650 |
1999-11-10 | 171 | 176 | 169 | 173 | 238,000 | 1,730 |
1999-11-09 | 173 | 176 | 171 | 171 | 190,000 | 1,710 |
1999-11-08 | 168 | 174 | 166 | 173 | 176,000 | 1,730 |
1999-11-05 | 170 | 174 | 165 | 165 | 247,000 | 1,650 |
1999-11-04 | 169 | 177 | 167 | 172 | 196,000 | 1,720 |
1999-11-02 | 164 | 174 | 164 | 174 | 143,000 | 1,740 |
1999-11-01 | 164 | 169 | 163 | 167 | 119,000 | 1,670 |
1999-10-29 | 163 | 170 | 162 | 162 | 160,000 | 1,620 |
1999-10-28 | 166 | 167 | 161 | 161 | 264,000 | 1,610 |
1999-10-27 | 167 | 169 | 165 | 165 | 175,000 | 1,650 |
1999-10-26 | 169 | 174 | 167 | 167 | 272,000 | 1,670 |
1999-10-25 | 168 | 176 | 166 | 169 | 262,000 | 1,690 |
1999-10-22 | 169 | 173 | 168 | 168 | 163,000 | 1,680 |
1999-10-21 | 175 | 181 | 168 | 169 | 354,000 | 1,690 |
1999-10-20 | 173 | 177 | 172 | 177 | 242,000 | 1,770 |
1999-10-19 | 179 | 179 | 169 | 172 | 156,000 | 1,720 |
1999-10-18 | 176 | 178 | 174 | 176 | 283,000 | 1,760 |
1999-10-15 | 174 | 176 | 171 | 176 | 153,000 | 1,760 |
1999-10-14 | 170 | 174 | 170 | 170 | 253,000 | 1,700 |
1999-10-13 | 170 | 174 | 170 | 170 | 291,000 | 1,700 |
1999-10-12 | 176 | 177 | 174 | 175 | 151,000 | 1,750 |
1999-10-08 | 172 | 177 | 169 | 173 | 536,000 | 1,730 |
1999-10-07 | 176 | 177 | 174 | 177 | 221,000 | 1,770 |
1999-10-06 | 175 | 175 | 170 | 172 | 121,000 | 1,720 |
1999-10-05 | 173 | 178 | 169 | 175 | 171,000 | 1,750 |
1999-10-04 | 173 | 173 | 169 | 169 | 126,000 | 1,690 |
1999-10-01 | 168 | 170 | 168 | 168 | 233,000 | 1,680 |
1999-09-30 | 170 | 173 | 168 | 168 | 165,000 | 1,680 |
1999-09-29 | 169 | 170 | 167 | 170 | 108,000 | 1,700 |
1999-09-28 | 173 | 173 | 169 | 169 | 159,000 | 1,690 |
1999-09-27 | 174 | 174 | 167 | 168 | 175,000 | 1,680 |
1999-09-24 | 168 | 171 | 165 | 165 | 266,000 | 1,650 |
1999-09-22 | 172 | 173 | 169 | 169 | 193,000 | 1,690 |
1999-09-21 | 173 | 177 | 172 | 175 | 223,000 | 1,750 |
1999-09-20 | 176 | 179 | 172 | 177 | 197,000 | 1,770 |
1999-09-17 | 170 | 177 | 168 | 171 | 248,000 | 1,710 |
1999-09-16 | 175 | 175 | 167 | 168 | 425,000 | 1,680 |
1999-09-14 | 179 | 179 | 175 | 178 | 178,000 | 1,780 |
1999-09-13 | 180 | 187 | 178 | 179 | 233,000 | 1,790 |
1999-09-10 | 177 | 188 | 176 | 180 | 1,892,000 | 1,800 |
1999-09-09 | 180 | 183 | 180 | 180 | 266,000 | 1,800 |
1999-09-08 | 183 | 184 | 180 | 180 | 184,000 | 1,800 |
1999-09-07 | 184 | 189 | 184 | 185 | 137,000 | 1,850 |
1999-09-06 | 183 | 186 | 183 | 185 | 137,000 | 1,850 |
1999-09-03 | 183 | 187 | 183 | 186 | 104,000 | 1,860 |
1999-09-02 | 190 | 191 | 182 | 182 | 235,000 | 1,820 |
1999-09-01 | 190 | 194 | 188 | 191 | 196,000 | 1,910 |
1999-08-31 | 186 | 190 | 184 | 186 | 176,000 | 1,860 |
1999-08-30 | 187 | 187 | 183 | 186 | 100,000 | 1,860 |
1999-08-27 | 185 | 190 | 181 | 183 | 506,000 | 1,830 |
1999-08-26 | 188 | 190 | 185 | 187 | 221,000 | 1,870 |
1999-08-25 | 191 | 194 | 186 | 188 | 486,000 | 1,880 |
1999-08-24 | 205 | 205 | 190 | 190 | 346,000 | 1,900 |
1999-08-23 | 192 | 209 | 184 | 209 | 793,000 | 2,090 |
1999-08-20 | 190 | 197 | 190 | 193 | 311,000 | 1,930 |
1999-08-19 | 187 | 191 | 186 | 190 | 196,000 | 1,900 |
1999-08-18 | 187 | 195 | 187 | 187 | 272,000 | 1,870 |
1999-08-17 | 185 | 193 | 184 | 187 | 247,000 | 1,870 |
1999-08-16 | 182 | 195 | 182 | 195 | 221,000 | 1,950 |
1999-08-13 | 181 | 182 | 179 | 180 | 682,000 | 1,800 |
1999-08-12 | 188 | 188 | 182 | 183 | 140,000 | 1,830 |
1999-08-11 | 179 | 187 | 179 | 186 | 145,000 | 1,860 |
1999-08-10 | 182 | 183 | 177 | 179 | 407,000 | 1,790 |
1999-08-09 | 189 | 189 | 182 | 182 | 221,000 | 1,820 |
1999-08-06 | 192 | 192 | 180 | 181 | 471,000 | 1,810 |
1999-08-05 | 192 | 197 | 180 | 187 | 332,000 | 1,870 |
1999-08-04 | 193 | 198 | 192 | 194 | 151,000 | 1,940 |
1999-08-03 | 198 | 200 | 191 | 200 | 190,000 | 2,000 |
1999-08-02 | 195 | 200 | 193 | 198 | 144,000 | 1,980 |
1999-07-30 | 200 | 204 | 195 | 195 | 334,000 | 1,950 |
1999-07-29 | 200 | 204 | 200 | 200 | 239,000 | 2,000 |
1999-07-28 | 207 | 207 | 200 | 200 | 196,000 | 2,000 |
1999-07-27 | 202 | 209 | 202 | 205 | 163,000 | 2,050 |
1999-07-26 | 205 | 207 | 201 | 202 | 160,000 | 2,020 |
1999-07-23 | 205 | 209 | 200 | 205 | 388,000 | 2,050 |
1999-07-22 | 211 | 212 | 200 | 204 | 429,000 | 2,040 |
1999-07-21 | 213 | 217 | 212 | 213 | 294,000 | 2,130 |
1999-07-19 | 206 | 213 | 206 | 213 | 156,000 | 2,130 |
1999-07-16 | 207 | 210 | 205 | 205 | 382,000 | 2,050 |
1999-07-15 | 211 | 216 | 206 | 206 | 433,000 | 2,060 |
1999-07-14 | 210 | 219 | 210 | 216 | 240,000 | 2,160 |
1999-07-13 | 215 | 219 | 210 | 210 | 279,000 | 2,100 |
1999-07-12 | 217 | 219 | 212 | 219 | 207,000 | 2,190 |
1999-07-09 | 214 | 224 | 211 | 212 | 932,000 | 2,120 |
1999-07-08 | 221 | 222 | 214 | 214 | 490,000 | 2,140 |
1999-07-07 | 223 | 229 | 216 | 217 | 1,195,000 | 2,170 |
1999-07-06 | 214 | 223 | 212 | 221 | 1,148,000 | 2,210 |
1999-07-05 | 210 | 213 | 207 | 210 | 503,000 | 2,100 |
1999-07-02 | 207 | 209 | 201 | 201 | 395,000 | 2,010 |
1999-07-01 | 207 | 213 | 205 | 205 | 207,000 | 2,050 |
1999-06-30 | 210 | 215 | 205 | 205 | 204,000 | 2,050 |
1999-06-29 | 210 | 215 | 206 | 215 | 189,000 | 2,150 |
1999-06-28 | 207 | 214 | 207 | 210 | 204,000 | 2,100 |
1999-06-25 | 213 | 214 | 206 | 206 | 199,000 | 2,060 |
1999-06-24 | 207 | 214 | 207 | 214 | 228,000 | 2,140 |
1999-06-23 | 216 | 216 | 208 | 208 | 205,000 | 2,080 |
1999-06-22 | 219 | 219 | 211 | 211 | 255,000 | 2,110 |
1999-06-21 | 217 | 219 | 212 | 216 | 382,000 | 2,160 |
1999-06-18 | 220 | 225 | 214 | 217 | 1,093,000 | 2,170 |
1999-06-17 | 214 | 218 | 211 | 216 | 373,000 | 2,160 |
1999-06-16 | 210 | 214 | 207 | 209 | 194,000 | 2,090 |
1999-06-15 | 206 | 210 | 201 | 208 | 201,000 | 2,080 |
1999-06-14 | 205 | 215 | 205 | 206 | 496,000 | 2,060 |
1999-06-11 | 210 | 220 | 205 | 205 | 2,771,000 | 2,050 |
1999-06-10 | 199 | 217 | 198 | 215 | 388,000 | 2,150 |
1999-06-09 | 191 | 200 | 191 | 199 | 277,000 | 1,990 |
1999-06-08 | 189 | 198 | 189 | 196 | 63,000 | 1,960 |
1999-06-07 | 192 | 199 | 192 | 194 | 149,000 | 1,940 |
1999-06-04 | 192 | 196 | 189 | 189 | 130,000 | 1,890 |
1999-06-03 | 188 | 191 | 185 | 189 | 79,000 | 1,890 |
1999-06-02 | 192 | 192 | 186 | 192 | 135,000 | 1,920 |
1999-06-01 | 185 | 204 | 185 | 197 | 181,000 | 1,970 |
1999-05-31 | 182 | 190 | 181 | 190 | 166,000 | 1,900 |
1999-05-28 | 182 | 184 | 181 | 182 | 264,000 | 1,820 |
1999-05-27 | 193 | 194 | 186 | 192 | 217,000 | 1,920 |
1999-05-26 | 193 | 201 | 188 | 193 | 116,000 | 1,930 |
1999-05-25 | 193 | 196 | 190 | 191 | 171,000 | 1,910 |
1999-05-24 | 191 | 198 | 191 | 193 | 180,000 | 1,930 |
1999-05-21 | 197 | 200 | 195 | 198 | 163,000 | 1,980 |
1999-05-20 | 201 | 202 | 194 | 197 | 300,000 | 1,970 |
1999-05-19 | 205 | 205 | 194 | 200 | 454,000 | 2,000 |
1999-05-18 | 206 | 209 | 203 | 209 | 228,000 | 2,090 |
1999-05-17 | 211 | 217 | 205 | 206 | 233,000 | 2,060 |
1999-05-14 | 222 | 224 | 213 | 213 | 822,000 | 2,130 |
1999-05-13 | 218 | 222 | 215 | 220 | 235,000 | 2,200 |
1999-05-12 | 219 | 225 | 216 | 223 | 321,000 | 2,230 |
1999-05-11 | 220 | 220 | 215 | 215 | 201,000 | 2,150 |
1999-05-10 | 224 | 225 | 215 | 217 | 207,000 | 2,170 |
1999-05-07 | 223 | 228 | 210 | 210 | 729,000 | 2,100 |
1999-05-06 | 214 | 220 | 212 | 220 | 429,000 | 2,200 |
1999-04-30 | 211 | 213 | 206 | 210 | 207,000 | 2,100 |
1999-04-28 | 211 | 214 | 205 | 210 | 284,000 | 2,100 |
1999-04-27 | 210 | 214 | 210 | 210 | 264,000 | 2,100 |
1999-04-26 | 209 | 213 | 209 | 210 | 217,000 | 2,100 |
1999-04-23 | 210 | 213 | 207 | 213 | 263,000 | 2,130 |
1999-04-22 | 210 | 210 | 203 | 208 | 204,000 | 2,080 |
1999-04-21 | 209 | 210 | 204 | 207 | 278,000 | 2,070 |
1999-04-20 | 214 | 219 | 208 | 209 | 786,000 | 2,090 |
1999-04-19 | 204 | 215 | 203 | 214 | 829,000 | 2,140 |
1999-04-16 | 207 | 208 | 203 | 203 | 279,000 | 2,030 |
1999-04-15 | 199 | 210 | 195 | 209 | 672,000 | 2,090 |
1999-04-14 | 200 | 200 | 192 | 195 | 226,000 | 1,950 |
1999-04-13 | 200 | 200 | 196 | 196 | 234,000 | 1,960 |
1999-04-12 | 197 | 198 | 195 | 195 | 277,000 | 1,950 |
1999-04-09 | 201 | 201 | 191 | 192 | 1,503,000 | 1,920 |
1999-04-08 | 190 | 195 | 187 | 191 | 311,000 | 1,910 |
1999-04-07 | 188 | 192 | 186 | 186 | 311,000 | 1,860 |
1999-04-06 | 189 | 190 | 185 | 185 | 219,000 | 1,850 |
1999-04-05 | 185 | 189 | 182 | 186 | 252,000 | 1,860 |
1999-04-02 | 187 | 187 | 183 | 185 | 217,000 | 1,850 |
1999-04-01 | 180 | 187 | 180 | 187 | 299,000 | 1,870 |
1999-03-31 | 182 | 183 | 171 | 178 | 259,000 | 1,780 |
1999-03-30 | 186 | 189 | 150 | 180 | 866,000 | 1,800 |
1999-03-29 | 191 | 194 | 183 | 185 | 120,000 | 1,850 |
1999-03-26 | 194 | 195 | 189 | 194 | 213,000 | 1,940 |
1999-03-25 | 188 | 194 | 181 | 194 | 328,000 | 1,940 |
1999-03-24 | 180 | 189 | 175 | 175 | 279,000 | 1,750 |
1999-03-23 | 194 | 195 | 180 | 180 | 545,000 | 1,800 |
1999-03-19 | 190 | 195 | 183 | 195 | 374,000 | 1,950 |
1999-03-18 | 195 | 195 | 175 | 175 | 526,000 | 1,750 |
1999-03-17 | 194 | 195 | 191 | 195 | 315,000 | 1,950 |
1999-03-16 | 187 | 195 | 185 | 195 | 237,000 | 1,950 |
1999-03-15 | 183 | 194 | 180 | 192 | 303,000 | 1,920 |
1999-03-12 | 193 | 195 | 180 | 180 | 1,405,000 | 1,800 |
1999-03-11 | 190 | 196 | 185 | 186 | 611,000 | 1,860 |
1999-03-10 | 182 | 188 | 179 | 187 | 262,000 | 1,870 |
1999-03-09 | 179 | 186 | 178 | 186 | 162,000 | 1,860 |
1999-03-08 | 189 | 193 | 177 | 177 | 455,000 | 1,770 |
1999-03-05 | 170 | 184 | 169 | 184 | 401,000 | 1,840 |
1999-03-04 | 170 | 172 | 168 | 168 | 104,000 | 1,680 |
1999-03-03 | 168 | 172 | 168 | 172 | 199,000 | 1,720 |
1999-03-02 | 173 | 175 | 166 | 166 | 266,000 | 1,660 |
1999-03-01 | 172 | 180 | 171 | 173 | 75,000 | 1,730 |
1999-02-26 | 174 | 174 | 169 | 171 | 186,000 | 1,710 |
1999-02-25 | 174 | 174 | 169 | 174 | 121,000 | 1,740 |
1999-02-24 | 178 | 178 | 166 | 169 | 479,000 | 1,690 |
1999-02-23 | 172 | 180 | 170 | 180 | 265,000 | 1,800 |
1999-02-22 | 172 | 175 | 171 | 174 | 226,000 | 1,740 |
1999-02-19 | 172 | 175 | 171 | 171 | 159,000 | 1,710 |
1999-02-18 | 174 | 177 | 172 | 172 | 171,000 | 1,720 |
1999-02-17 | 180 | 184 | 173 | 173 | 150,000 | 1,730 |
1999-02-16 | 174 | 185 | 174 | 184 | 202,000 | 1,840 |
1999-02-15 | 176 | 178 | 174 | 174 | 153,000 | 1,740 |
1999-02-12 | 177 | 187 | 168 | 168 | 457,000 | 1,680 |
1999-02-10 | 179 | 187 | 179 | 179 | 119,000 | 1,790 |
1999-02-09 | 180 | 185 | 177 | 184 | 63,000 | 1,840 |
1999-02-08 | 181 | 185 | 175 | 181 | 143,000 | 1,810 |
1999-02-05 | 189 | 189 | 178 | 186 | 313,000 | 1,860 |
1999-02-04 | 187 | 192 | 182 | 190 | 188,000 | 1,900 |
1999-02-03 | 188 | 190 | 182 | 186 | 135,000 | 1,860 |
1999-02-02 | 192 | 194 | 189 | 193 | 99,000 | 1,930 |
1999-02-01 | 186 | 192 | 186 | 191 | 81,000 | 1,910 |
1999-01-29 | 195 | 199 | 185 | 185 | 266,000 | 1,850 |
1999-01-28 | 198 | 199 | 195 | 195 | 134,000 | 1,950 |
1999-01-27 | 200 | 200 | 196 | 197 | 188,000 | 1,970 |
1999-01-26 | 195 | 200 | 193 | 198 | 322,000 | 1,980 |
1999-01-25 | 192 | 195 | 189 | 189 | 296,000 | 1,890 |
1999-01-22 | 190 | 195 | 185 | 189 | 234,000 | 1,890 |
1999-01-21 | 186 | 192 | 184 | 185 | 312,000 | 1,850 |
1999-01-20 | 177 | 190 | 174 | 184 | 276,000 | 1,840 |
1999-01-19 | 177 | 179 | 172 | 177 | 137,000 | 1,770 |
1999-01-18 | 170 | 180 | 170 | 172 | 140,000 | 1,720 |
1999-01-14 | 168 | 180 | 167 | 180 | 368,000 | 1,800 |
1999-01-13 | 171 | 172 | 163 | 170 | 316,000 | 1,700 |
1999-01-12 | 170 | 175 | 165 | 172 | 319,000 | 1,720 |
1999-01-11 | 161 | 171 | 161 | 171 | 132,000 | 1,710 |
1999-01-08 | 172 | 172 | 165 | 165 | 273,000 | 1,650 |
1999-01-07 | 178 | 180 | 170 | 172 | 205,000 | 1,720 |
1999-01-06 | 166 | 173 | 163 | 173 | 160,000 | 1,730 |
1999-01-05 | 168 | 168 | 161 | 162 | 252,000 | 1,620 |
1999-01-04 | 173 | 173 | 155 | 163 | 165,000 | 1,630 |
分割・併合履歴 : [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株