6474 (株)不二越 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 167 | 167 | 162 | 162 | 95,000 | 1,620 |
| 2000-12-28 | 168 | 172 | 164 | 169 | 115,000 | 1,690 |
| 2000-12-27 | 174 | 174 | 169 | 171 | 158,000 | 1,710 |
| 2000-12-26 | 175 | 175 | 168 | 172 | 190,000 | 1,720 |
| 2000-12-25 | 172 | 176 | 167 | 170 | 216,000 | 1,700 |
| 2000-12-22 | 162 | 166 | 159 | 164 | 222,000 | 1,640 |
| 2000-12-21 | 174 | 174 | 145 | 163 | 438,000 | 1,630 |
| 2000-12-20 | 177 | 178 | 170 | 171 | 290,000 | 1,710 |
| 2000-12-19 | 179 | 179 | 172 | 173 | 185,000 | 1,730 |
| 2000-12-18 | 176 | 179 | 173 | 175 | 87,000 | 1,750 |
| 2000-12-15 | 182 | 182 | 176 | 176 | 132,000 | 1,760 |
| 2000-12-14 | 183 | 184 | 180 | 180 | 126,000 | 1,800 |
| 2000-12-13 | 180 | 184 | 179 | 182 | 162,000 | 1,820 |
| 2000-12-12 | 182 | 183 | 180 | 180 | 137,000 | 1,800 |
| 2000-12-11 | 182 | 184 | 180 | 180 | 619,000 | 1,800 |
| 2000-12-08 | 171 | 176 | 171 | 175 | 2,122,000 | 1,750 |
| 2000-12-07 | 179 | 179 | 169 | 170 | 272,000 | 1,700 |
| 2000-12-06 | 183 | 183 | 175 | 175 | 231,000 | 1,750 |
| 2000-12-05 | 182 | 183 | 176 | 177 | 229,000 | 1,770 |
| 2000-12-04 | 180 | 184 | 177 | 177 | 178,000 | 1,770 |
| 2000-12-01 | 179 | 187 | 176 | 180 | 403,000 | 1,800 |
| 2000-11-30 | 173 | 179 | 172 | 176 | 187,000 | 1,760 |
| 2000-11-29 | 174 | 174 | 170 | 171 | 126,000 | 1,710 |
| 2000-11-28 | 176 | 177 | 172 | 172 | 164,000 | 1,720 |
| 2000-11-27 | 177 | 180 | 175 | 180 | 195,000 | 1,800 |
| 2000-11-24 | 175 | 177 | 172 | 177 | 346,000 | 1,770 |
| 2000-11-22 | 175 | 175 | 171 | 175 | 169,000 | 1,750 |
| 2000-11-21 | 173 | 174 | 170 | 174 | 238,000 | 1,740 |
| 2000-11-20 | 173 | 176 | 168 | 173 | 286,000 | 1,730 |
| 2000-11-17 | 170 | 171 | 168 | 168 | 107,000 | 1,680 |
| 2000-11-16 | 168 | 169 | 167 | 168 | 177,000 | 1,680 |
| 2000-11-15 | 175 | 175 | 166 | 166 | 157,000 | 1,660 |
| 2000-11-14 | 172 | 174 | 167 | 174 | 158,000 | 1,740 |
| 2000-11-13 | 174 | 174 | 165 | 169 | 190,000 | 1,690 |
| 2000-11-10 | 169 | 175 | 169 | 172 | 520,000 | 1,720 |
| 2000-11-09 | 175 | 178 | 169 | 170 | 264,000 | 1,700 |
| 2000-11-08 | 168 | 176 | 168 | 174 | 185,000 | 1,740 |
| 2000-11-07 | 168 | 175 | 168 | 168 | 159,000 | 1,680 |
| 2000-11-06 | 169 | 178 | 168 | 177 | 330,000 | 1,770 |
| 2000-11-02 | 165 | 168 | 161 | 165 | 179,000 | 1,650 |
| 2000-11-01 | 162 | 165 | 162 | 165 | 148,000 | 1,650 |
| 2000-10-31 | 165 | 165 | 162 | 164 | 171,000 | 1,640 |
| 2000-10-30 | 166 | 166 | 162 | 165 | 208,000 | 1,650 |
| 2000-10-27 | 166 | 168 | 162 | 162 | 403,000 | 1,620 |
| 2000-10-26 | 169 | 170 | 163 | 170 | 265,000 | 1,700 |
| 2000-10-25 | 170 | 170 | 165 | 170 | 138,000 | 1,700 |
| 2000-10-24 | 168 | 169 | 165 | 169 | 124,000 | 1,690 |
| 2000-10-23 | 171 | 171 | 164 | 164 | 120,000 | 1,640 |
| 2000-10-20 | 171 | 176 | 167 | 168 | 346,000 | 1,680 |
| 2000-10-19 | 169 | 170 | 165 | 169 | 266,000 | 1,690 |
| 2000-10-18 | 174 | 175 | 168 | 169 | 476,000 | 1,690 |
| 2000-10-17 | 169 | 173 | 168 | 171 | 517,000 | 1,710 |
| 2000-10-16 | 163 | 168 | 162 | 164 | 180,000 | 1,640 |
| 2000-10-13 | 162 | 166 | 161 | 162 | 476,000 | 1,620 |
| 2000-10-12 | 160 | 167 | 160 | 167 | 279,000 | 1,670 |
| 2000-10-11 | 168 | 168 | 162 | 167 | 273,000 | 1,670 |
| 2000-10-10 | 161 | 165 | 159 | 165 | 371,000 | 1,650 |
| 2000-10-06 | 172 | 172 | 170 | 171 | 194,000 | 1,710 |
| 2000-10-05 | 173 | 174 | 171 | 172 | 163,000 | 1,720 |
| 2000-10-04 | 171 | 174 | 171 | 174 | 286,000 | 1,740 |
| 2000-10-03 | 173 | 174 | 171 | 171 | 183,000 | 1,710 |
| 2000-10-02 | 175 | 175 | 170 | 172 | 205,000 | 1,720 |
| 2000-09-29 | 174 | 177 | 171 | 171 | 461,000 | 1,710 |
| 2000-09-28 | 176 | 176 | 174 | 174 | 154,000 | 1,740 |
| 2000-09-27 | 177 | 177 | 172 | 177 | 272,000 | 1,770 |
| 2000-09-26 | 177 | 179 | 175 | 177 | 106,000 | 1,770 |
| 2000-09-25 | 171 | 174 | 171 | 174 | 291,000 | 1,740 |
| 2000-09-22 | 171 | 175 | 171 | 172 | 414,000 | 1,720 |
| 2000-09-21 | 177 | 182 | 175 | 175 | 204,000 | 1,750 |
| 2000-09-20 | 178 | 183 | 176 | 179 | 428,000 | 1,790 |
| 2000-09-19 | 173 | 175 | 172 | 173 | 247,000 | 1,730 |
| 2000-09-18 | 175 | 177 | 173 | 173 | 357,000 | 1,730 |
| 2000-09-14 | 181 | 185 | 176 | 177 | 633,000 | 1,770 |
| 2000-09-13 | 183 | 186 | 181 | 184 | 424,000 | 1,840 |
| 2000-09-12 | 185 | 190 | 183 | 183 | 618,000 | 1,830 |
| 2000-09-11 | 190 | 198 | 185 | 195 | 1,653,000 | 1,950 |
| 2000-09-08 | 172 | 175 | 172 | 174 | 1,431,000 | 1,740 |
| 2000-09-07 | 176 | 177 | 171 | 172 | 328,000 | 1,720 |
| 2000-09-06 | 180 | 182 | 176 | 176 | 285,000 | 1,760 |
| 2000-09-05 | 184 | 188 | 180 | 181 | 343,000 | 1,810 |
| 2000-09-04 | 183 | 185 | 181 | 181 | 234,000 | 1,810 |
| 2000-09-01 | 176 | 178 | 176 | 178 | 180,000 | 1,780 |
| 2000-08-31 | 180 | 180 | 175 | 178 | 333,000 | 1,780 |
| 2000-08-30 | 182 | 185 | 177 | 180 | 364,000 | 1,800 |
| 2000-08-29 | 183 | 184 | 180 | 182 | 409,000 | 1,820 |
| 2000-08-28 | 192 | 192 | 183 | 185 | 283,000 | 1,850 |
| 2000-08-25 | 193 | 194 | 188 | 191 | 222,000 | 1,910 |
| 2000-08-24 | 190 | 195 | 189 | 193 | 282,000 | 1,930 |
| 2000-08-23 | 190 | 194 | 183 | 185 | 132,000 | 1,850 |
| 2000-08-22 | 190 | 195 | 188 | 195 | 264,000 | 1,950 |
| 2000-08-21 | 190 | 193 | 185 | 185 | 197,000 | 1,850 |
| 2000-08-18 | 184 | 193 | 183 | 193 | 250,000 | 1,930 |
| 2000-08-17 | 182 | 183 | 180 | 183 | 147,000 | 1,830 |
| 2000-08-16 | 182 | 184 | 180 | 183 | 174,000 | 1,830 |
| 2000-08-15 | 182 | 184 | 180 | 182 | 137,000 | 1,820 |
| 2000-08-14 | 180 | 187 | 180 | 182 | 89,000 | 1,820 |
| 2000-08-11 | 179 | 188 | 177 | 185 | 645,000 | 1,850 |
| 2000-08-10 | 179 | 184 | 179 | 184 | 108,000 | 1,840 |
| 2000-08-09 | 179 | 184 | 179 | 184 | 174,000 | 1,840 |
| 2000-08-08 | 181 | 183 | 179 | 183 | 240,000 | 1,830 |
| 2000-08-07 | 178 | 192 | 178 | 190 | 154,000 | 1,900 |
| 2000-08-04 | 177 | 184 | 176 | 177 | 303,000 | 1,770 |
| 2000-08-03 | 180 | 181 | 175 | 176 | 213,000 | 1,760 |
| 2000-08-02 | 182 | 182 | 179 | 182 | 153,000 | 1,820 |
| 2000-08-01 | 180 | 184 | 179 | 182 | 301,000 | 1,820 |
| 2000-07-31 | 186 | 188 | 180 | 180 | 192,000 | 1,800 |
| 2000-07-28 | 189 | 190 | 187 | 189 | 195,000 | 1,890 |
| 2000-07-27 | 192 | 193 | 186 | 189 | 190,000 | 1,890 |
| 2000-07-26 | 198 | 198 | 188 | 193 | 187,000 | 1,930 |
| 2000-07-25 | 189 | 198 | 188 | 198 | 185,000 | 1,980 |
| 2000-07-24 | 195 | 199 | 190 | 191 | 193,000 | 1,910 |
| 2000-07-21 | 202 | 205 | 197 | 199 | 205,000 | 1,990 |
| 2000-07-19 | 194 | 198 | 193 | 197 | 166,000 | 1,970 |
| 2000-07-18 | 203 | 205 | 192 | 199 | 329,000 | 1,990 |
| 2000-07-17 | 204 | 207 | 203 | 204 | 165,000 | 2,040 |
| 2000-07-14 | 201 | 207 | 201 | 202 | 370,000 | 2,020 |
| 2000-07-13 | 210 | 210 | 200 | 204 | 299,000 | 2,040 |
| 2000-07-12 | 207 | 208 | 204 | 207 | 316,000 | 2,070 |
| 2000-07-11 | 207 | 210 | 205 | 207 | 234,000 | 2,070 |
| 2000-07-10 | 210 | 211 | 202 | 204 | 347,000 | 2,040 |
| 2000-07-07 | 211 | 211 | 207 | 210 | 259,000 | 2,100 |
| 2000-07-06 | 205 | 208 | 204 | 206 | 324,000 | 2,060 |
| 2000-07-05 | 213 | 213 | 202 | 202 | 327,000 | 2,020 |
| 2000-07-04 | 218 | 219 | 205 | 205 | 700,000 | 2,050 |
| 2000-07-03 | 205 | 210 | 202 | 209 | 631,000 | 2,090 |
| 2000-06-30 | 199 | 200 | 197 | 200 | 275,000 | 2,000 |
| 2000-06-29 | 198 | 199 | 193 | 196 | 268,000 | 1,960 |
| 2000-06-28 | 194 | 199 | 190 | 196 | 400,000 | 1,960 |
| 2000-06-27 | 194 | 197 | 192 | 193 | 243,000 | 1,930 |
| 2000-06-26 | 188 | 194 | 187 | 194 | 188,000 | 1,940 |
| 2000-06-23 | 185 | 191 | 185 | 187 | 251,000 | 1,870 |
| 2000-06-22 | 191 | 192 | 188 | 188 | 274,000 | 1,880 |
| 2000-06-21 | 193 | 195 | 190 | 192 | 240,000 | 1,920 |
| 2000-06-20 | 189 | 199 | 189 | 195 | 253,000 | 1,950 |
| 2000-06-19 | 191 | 195 | 190 | 194 | 193,000 | 1,940 |
| 2000-06-16 | 193 | 197 | 193 | 193 | 167,000 | 1,930 |
| 2000-06-15 | 194 | 198 | 193 | 193 | 230,000 | 1,930 |
| 2000-06-14 | 200 | 202 | 195 | 199 | 313,000 | 1,990 |
| 2000-06-13 | 203 | 203 | 199 | 199 | 420,000 | 1,990 |
| 2000-06-12 | 200 | 203 | 198 | 202 | 307,000 | 2,020 |
| 2000-06-09 | 192 | 200 | 192 | 196 | 1,555,000 | 1,960 |
| 2000-06-08 | 203 | 208 | 200 | 202 | 598,000 | 2,020 |
| 2000-06-07 | 194 | 203 | 192 | 202 | 380,000 | 2,020 |
| 2000-06-06 | 190 | 192 | 188 | 192 | 153,000 | 1,920 |
| 2000-06-05 | 191 | 194 | 185 | 185 | 191,000 | 1,850 |
| 2000-06-02 | 191 | 194 | 185 | 189 | 253,000 | 1,890 |
| 2000-06-01 | 188 | 192 | 186 | 190 | 223,000 | 1,900 |
| 2000-05-31 | 190 | 191 | 185 | 185 | 179,000 | 1,850 |
| 2000-05-30 | 190 | 195 | 188 | 188 | 100,000 | 1,880 |
| 2000-05-29 | 187 | 193 | 187 | 193 | 139,000 | 1,930 |
| 2000-05-26 | 192 | 194 | 191 | 191 | 168,000 | 1,910 |
| 2000-05-25 | 195 | 198 | 190 | 195 | 216,000 | 1,950 |
| 2000-05-24 | 199 | 199 | 192 | 195 | 187,000 | 1,950 |
| 2000-05-23 | 199 | 201 | 194 | 197 | 303,000 | 1,970 |
| 2000-05-22 | 200 | 203 | 197 | 201 | 307,000 | 2,010 |
| 2000-05-19 | 197 | 197 | 195 | 197 | 152,000 | 1,970 |
| 2000-05-18 | 202 | 202 | 195 | 197 | 215,000 | 1,970 |
| 2000-05-17 | 202 | 205 | 201 | 202 | 238,000 | 2,020 |
| 2000-05-16 | 206 | 208 | 203 | 207 | 352,000 | 2,070 |
| 2000-05-15 | 201 | 206 | 199 | 205 | 433,000 | 2,050 |
| 2000-05-12 | 195 | 202 | 195 | 201 | 1,263,000 | 2,010 |
| 2000-05-11 | 197 | 200 | 192 | 192 | 270,000 | 1,920 |
| 2000-05-10 | 200 | 201 | 196 | 200 | 312,000 | 2,000 |
| 2000-05-09 | 199 | 201 | 195 | 199 | 300,000 | 1,990 |
| 2000-05-08 | 196 | 200 | 192 | 199 | 550,000 | 1,990 |
| 2000-05-02 | 183 | 195 | 183 | 191 | 452,000 | 1,910 |
| 2000-05-01 | 178 | 182 | 176 | 179 | 198,000 | 1,790 |
| 2000-04-28 | 177 | 180 | 171 | 173 | 350,000 | 1,730 |
| 2000-04-27 | 175 | 180 | 175 | 177 | 386,000 | 1,770 |
| 2000-04-26 | 190 | 190 | 173 | 175 | 797,000 | 1,750 |
| 2000-04-25 | 188 | 195 | 185 | 190 | 748,000 | 1,900 |
| 2000-04-24 | 184 | 195 | 181 | 187 | 1,241,000 | 1,870 |
| 2000-04-21 | 179 | 186 | 150 | 150 | 2,332,000 | 1,500 |
| 2000-04-20 | 196 | 197 | 178 | 179 | 849,000 | 1,790 |
| 2000-04-19 | 194 | 202 | 189 | 189 | 699,000 | 1,890 |
| 2000-04-18 | 206 | 211 | 191 | 209 | 706,000 | 2,090 |
| 2000-04-17 | 216 | 219 | 200 | 202 | 772,000 | 2,020 |
| 2000-04-14 | 224 | 226 | 217 | 226 | 799,000 | 2,260 |
| 2000-04-13 | 220 | 228 | 209 | 228 | 752,000 | 2,280 |
| 2000-04-12 | 226 | 230 | 219 | 229 | 1,637,000 | 2,290 |
| 2000-04-11 | 205 | 243 | 201 | 231 | 5,273,000 | 2,310 |
| 2000-04-10 | 193 | 195 | 190 | 194 | 247,000 | 1,940 |
| 2000-04-07 | 190 | 193 | 188 | 188 | 263,000 | 1,880 |
| 2000-04-06 | 187 | 193 | 186 | 187 | 335,000 | 1,870 |
| 2000-04-05 | 186 | 190 | 185 | 189 | 338,000 | 1,890 |
| 2000-04-04 | 186 | 190 | 185 | 187 | 323,000 | 1,870 |
| 2000-04-03 | 182 | 190 | 182 | 190 | 271,000 | 1,900 |
| 2000-03-31 | 186 | 188 | 170 | 184 | 203,000 | 1,840 |
| 2000-03-30 | 186 | 190 | 181 | 181 | 378,000 | 1,810 |
| 2000-03-29 | 197 | 197 | 189 | 189 | 179,000 | 1,890 |
| 2000-03-28 | 200 | 200 | 193 | 197 | 227,000 | 1,970 |
| 2000-03-27 | 200 | 200 | 193 | 200 | 747,000 | 2,000 |
| 2000-03-24 | 188 | 196 | 188 | 195 | 602,000 | 1,950 |
| 2000-03-23 | 194 | 197 | 187 | 187 | 899,000 | 1,870 |
| 2000-03-22 | 180 | 193 | 180 | 189 | 1,122,000 | 1,890 |
| 2000-03-21 | 171 | 182 | 171 | 179 | 442,000 | 1,790 |
| 2000-03-17 | 166 | 172 | 165 | 172 | 284,000 | 1,720 |
| 2000-03-16 | 171 | 171 | 161 | 164 | 286,000 | 1,640 |
| 2000-03-15 | 172 | 174 | 165 | 171 | 378,000 | 1,710 |
| 2000-03-14 | 188 | 188 | 171 | 180 | 693,000 | 1,800 |
| 2000-03-13 | 179 | 183 | 177 | 183 | 1,075,000 | 1,830 |
| 2000-03-10 | 172 | 179 | 166 | 170 | 2,257,000 | 1,700 |
| 2000-03-09 | 162 | 169 | 162 | 167 | 451,000 | 1,670 |
| 2000-03-08 | 161 | 165 | 161 | 163 | 263,000 | 1,630 |
| 2000-03-07 | 163 | 165 | 159 | 165 | 398,000 | 1,650 |
| 2000-03-06 | 165 | 165 | 142 | 163 | 591,000 | 1,630 |
| 2000-03-03 | 160 | 164 | 158 | 160 | 406,000 | 1,600 |
| 2000-03-02 | 146 | 157 | 146 | 157 | 324,000 | 1,570 |
| 2000-03-01 | 145 | 149 | 144 | 145 | 198,000 | 1,450 |
| 2000-02-29 | 143 | 149 | 141 | 149 | 230,000 | 1,490 |
| 2000-02-28 | 146 | 149 | 141 | 143 | 289,000 | 1,430 |
| 2000-02-25 | 150 | 152 | 143 | 145 | 295,000 | 1,450 |
| 2000-02-24 | 150 | 153 | 148 | 150 | 265,000 | 1,500 |
| 2000-02-23 | 150 | 154 | 150 | 150 | 175,000 | 1,500 |
| 2000-02-22 | 150 | 155 | 147 | 150 | 205,000 | 1,500 |
| 2000-02-21 | 153 | 158 | 151 | 151 | 291,000 | 1,510 |
| 2000-02-18 | 155 | 156 | 145 | 153 | 237,000 | 1,530 |
| 2000-02-17 | 166 | 166 | 155 | 156 | 288,000 | 1,560 |
| 2000-02-16 | 165 | 168 | 161 | 168 | 568,000 | 1,680 |
| 2000-02-15 | 160 | 165 | 160 | 164 | 505,000 | 1,640 |
| 2000-02-14 | 153 | 163 | 152 | 159 | 402,000 | 1,590 |
| 2000-02-10 | 145 | 155 | 145 | 150 | 565,000 | 1,500 |
| 2000-02-09 | 143 | 146 | 141 | 145 | 155,000 | 1,450 |
| 2000-02-08 | 147 | 147 | 143 | 145 | 232,000 | 1,450 |
| 2000-02-07 | 140 | 146 | 140 | 146 | 133,000 | 1,460 |
| 2000-02-04 | 143 | 145 | 140 | 140 | 283,000 | 1,400 |
| 2000-02-03 | 148 | 148 | 143 | 143 | 182,000 | 1,430 |
| 2000-02-02 | 145 | 151 | 144 | 144 | 189,000 | 1,440 |
| 2000-02-01 | 147 | 153 | 145 | 146 | 187,000 | 1,460 |
| 2000-01-31 | 147 | 150 | 145 | 150 | 219,000 | 1,500 |
| 2000-01-28 | 147 | 159 | 142 | 151 | 479,000 | 1,510 |
| 2000-01-27 | 150 | 153 | 149 | 150 | 257,000 | 1,500 |
| 2000-01-26 | 159 | 162 | 151 | 155 | 297,000 | 1,550 |
| 2000-01-25 | 153 | 155 | 148 | 149 | 232,000 | 1,490 |
| 2000-01-24 | 156 | 159 | 152 | 153 | 170,000 | 1,530 |
| 2000-01-21 | 156 | 161 | 156 | 156 | 202,000 | 1,560 |
| 2000-01-20 | 160 | 169 | 158 | 164 | 466,000 | 1,640 |
| 2000-01-19 | 145 | 161 | 145 | 158 | 413,000 | 1,580 |
| 2000-01-18 | 143 | 150 | 143 | 150 | 139,000 | 1,500 |
| 2000-01-17 | 138 | 155 | 136 | 152 | 366,000 | 1,520 |
| 2000-01-14 | 131 | 139 | 130 | 138 | 497,000 | 1,380 |
| 2000-01-13 | 129 | 132 | 127 | 130 | 165,000 | 1,300 |
| 2000-01-12 | 133 | 133 | 126 | 126 | 252,000 | 1,260 |
| 2000-01-11 | 135 | 136 | 125 | 128 | 289,000 | 1,280 |
| 2000-01-07 | 132 | 135 | 127 | 132 | 210,000 | 1,320 |
| 2000-01-06 | 135 | 135 | 127 | 127 | 251,000 | 1,270 |
| 2000-01-05 | 125 | 140 | 122 | 135 | 325,000 | 1,350 |
| 2000-01-04 | 128 | 128 | 117 | 120 | 195,000 | 1,200 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株