6474 (株)不二越 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 139 | 139 | 135 | 136 | 239,000 | 1,360 |
| 2001-12-27 | 130 | 134 | 129 | 134 | 336,000 | 1,340 |
| 2001-12-26 | 136 | 136 | 131 | 132 | 303,000 | 1,320 |
| 2001-12-25 | 138 | 138 | 130 | 132 | 415,000 | 1,320 |
| 2001-12-21 | 133 | 140 | 130 | 132 | 279,000 | 1,320 |
| 2001-12-20 | 132 | 138 | 132 | 134 | 465,000 | 1,340 |
| 2001-12-19 | 130 | 132 | 126 | 132 | 450,000 | 1,320 |
| 2001-12-18 | 130 | 133 | 126 | 130 | 277,000 | 1,300 |
| 2001-12-17 | 132 | 132 | 126 | 126 | 307,000 | 1,260 |
| 2001-12-14 | 141 | 141 | 132 | 133 | 3,394,000 | 1,330 |
| 2001-12-13 | 141 | 141 | 131 | 139 | 244,000 | 1,390 |
| 2001-12-12 | 132 | 144 | 131 | 143 | 325,000 | 1,430 |
| 2001-12-11 | 137 | 137 | 132 | 132 | 162,000 | 1,320 |
| 2001-12-10 | 138 | 139 | 136 | 136 | 214,000 | 1,360 |
| 2001-12-07 | 139 | 143 | 138 | 138 | 253,000 | 1,380 |
| 2001-12-06 | 144 | 146 | 138 | 138 | 295,000 | 1,380 |
| 2001-12-05 | 144 | 144 | 139 | 142 | 284,000 | 1,420 |
| 2001-12-04 | 138 | 141 | 138 | 141 | 323,000 | 1,410 |
| 2001-12-03 | 141 | 143 | 138 | 138 | 520,000 | 1,380 |
| 2001-11-30 | 146 | 148 | 144 | 145 | 266,000 | 1,450 |
| 2001-11-29 | 150 | 150 | 145 | 149 | 533,000 | 1,490 |
| 2001-11-28 | 158 | 158 | 150 | 150 | 364,000 | 1,500 |
| 2001-11-27 | 162 | 163 | 158 | 158 | 589,000 | 1,580 |
| 2001-11-26 | 167 | 167 | 161 | 165 | 828,000 | 1,650 |
| 2001-11-22 | 161 | 168 | 155 | 163 | 1,692,000 | 1,630 |
| 2001-11-21 | 151 | 151 | 150 | 151 | 259,000 | 1,510 |
| 2001-11-20 | 151 | 153 | 148 | 148 | 373,000 | 1,480 |
| 2001-11-19 | 146 | 151 | 146 | 148 | 165,000 | 1,480 |
| 2001-11-16 | 143 | 150 | 142 | 149 | 416,000 | 1,490 |
| 2001-11-15 | 142 | 148 | 142 | 148 | 378,000 | 1,480 |
| 2001-11-14 | 148 | 148 | 145 | 145 | 137,000 | 1,450 |
| 2001-11-13 | 146 | 147 | 144 | 145 | 347,000 | 1,450 |
| 2001-11-12 | 148 | 148 | 146 | 146 | 173,000 | 1,460 |
| 2001-11-09 | 150 | 151 | 146 | 146 | 471,000 | 1,460 |
| 2001-11-08 | 150 | 151 | 148 | 151 | 143,000 | 1,510 |
| 2001-11-07 | 153 | 153 | 147 | 147 | 306,000 | 1,470 |
| 2001-11-06 | 151 | 153 | 150 | 153 | 355,000 | 1,530 |
| 2001-11-05 | 148 | 151 | 147 | 151 | 192,000 | 1,510 |
| 2001-11-02 | 147 | 148 | 145 | 146 | 289,000 | 1,460 |
| 2001-11-01 | 149 | 150 | 145 | 145 | 231,000 | 1,450 |
| 2001-10-31 | 149 | 152 | 149 | 149 | 298,000 | 1,490 |
| 2001-10-30 | 149 | 150 | 148 | 150 | 222,000 | 1,500 |
| 2001-10-29 | 149 | 153 | 149 | 149 | 181,000 | 1,490 |
| 2001-10-26 | 152 | 155 | 149 | 149 | 359,000 | 1,490 |
| 2001-10-25 | 150 | 152 | 148 | 150 | 333,000 | 1,500 |
| 2001-10-24 | 145 | 148 | 145 | 146 | 270,000 | 1,460 |
| 2001-10-23 | 145 | 148 | 144 | 147 | 203,000 | 1,470 |
| 2001-10-22 | 146 | 147 | 143 | 145 | 210,000 | 1,450 |
| 2001-10-19 | 143 | 144 | 142 | 143 | 128,000 | 1,430 |
| 2001-10-18 | 145 | 147 | 142 | 142 | 207,000 | 1,420 |
| 2001-10-17 | 146 | 147 | 145 | 146 | 435,000 | 1,460 |
| 2001-10-16 | 147 | 149 | 145 | 148 | 220,000 | 1,480 |
| 2001-10-15 | 150 | 150 | 145 | 145 | 101,000 | 1,450 |
| 2001-10-12 | 152 | 152 | 145 | 148 | 1,009,000 | 1,480 |
| 2001-10-11 | 151 | 151 | 143 | 148 | 273,000 | 1,480 |
| 2001-10-10 | 147 | 147 | 143 | 143 | 147,000 | 1,430 |
| 2001-10-09 | 147 | 150 | 146 | 147 | 110,000 | 1,470 |
| 2001-10-05 | 150 | 151 | 146 | 146 | 189,000 | 1,460 |
| 2001-10-04 | 155 | 155 | 151 | 155 | 165,000 | 1,550 |
| 2001-10-03 | 155 | 155 | 150 | 150 | 242,000 | 1,500 |
| 2001-10-02 | 152 | 157 | 150 | 152 | 168,000 | 1,520 |
| 2001-10-01 | 148 | 155 | 145 | 155 | 218,000 | 1,550 |
| 2001-09-28 | 154 | 155 | 146 | 146 | 249,000 | 1,460 |
| 2001-09-27 | 147 | 153 | 147 | 153 | 192,000 | 1,530 |
| 2001-09-26 | 153 | 153 | 145 | 148 | 287,000 | 1,480 |
| 2001-09-25 | 148 | 149 | 144 | 149 | 192,000 | 1,490 |
| 2001-09-21 | 144 | 146 | 141 | 142 | 327,000 | 1,420 |
| 2001-09-20 | 152 | 158 | 145 | 146 | 470,000 | 1,460 |
| 2001-09-19 | 144 | 153 | 144 | 149 | 358,000 | 1,490 |
| 2001-09-18 | 142 | 158 | 141 | 158 | 268,000 | 1,580 |
| 2001-09-17 | 145 | 146 | 136 | 141 | 340,000 | 1,410 |
| 2001-09-14 | 143 | 160 | 141 | 158 | 1,559,000 | 1,580 |
| 2001-09-13 | 131 | 151 | 130 | 148 | 1,134,000 | 1,480 |
| 2001-09-12 | 130 | 140 | 126 | 126 | 678,000 | 1,260 |
| 2001-09-11 | 141 | 143 | 139 | 141 | 297,000 | 1,410 |
| 2001-09-10 | 150 | 150 | 136 | 136 | 554,000 | 1,360 |
| 2001-09-07 | 153 | 153 | 150 | 152 | 352,000 | 1,520 |
| 2001-09-06 | 154 | 159 | 153 | 157 | 270,000 | 1,570 |
| 2001-09-05 | 157 | 158 | 153 | 154 | 367,000 | 1,540 |
| 2001-09-04 | 155 | 162 | 155 | 162 | 506,000 | 1,620 |
| 2001-09-03 | 160 | 161 | 155 | 155 | 276,000 | 1,550 |
| 2001-08-31 | 162 | 163 | 160 | 160 | 420,000 | 1,600 |
| 2001-08-30 | 163 | 164 | 161 | 164 | 309,000 | 1,640 |
| 2001-08-29 | 166 | 168 | 163 | 163 | 260,000 | 1,630 |
| 2001-08-28 | 169 | 169 | 165 | 166 | 316,000 | 1,660 |
| 2001-08-27 | 174 | 174 | 165 | 166 | 308,000 | 1,660 |
| 2001-08-24 | 166 | 167 | 164 | 164 | 305,000 | 1,640 |
| 2001-08-23 | 166 | 168 | 163 | 163 | 344,000 | 1,630 |
| 2001-08-22 | 161 | 166 | 161 | 164 | 239,000 | 1,640 |
| 2001-08-21 | 163 | 164 | 161 | 162 | 426,000 | 1,620 |
| 2001-08-20 | 167 | 167 | 161 | 161 | 1,058,000 | 1,610 |
| 2001-08-17 | 171 | 171 | 165 | 169 | 771,000 | 1,690 |
| 2001-08-16 | 175 | 175 | 171 | 171 | 358,000 | 1,710 |
| 2001-08-15 | 178 | 178 | 174 | 174 | 199,000 | 1,740 |
| 2001-08-14 | 177 | 179 | 174 | 178 | 402,000 | 1,780 |
| 2001-08-13 | 178 | 178 | 173 | 173 | 421,000 | 1,730 |
| 2001-08-10 | 175 | 183 | 175 | 179 | 640,000 | 1,790 |
| 2001-08-09 | 180 | 183 | 175 | 175 | 373,000 | 1,750 |
| 2001-08-08 | 184 | 189 | 183 | 183 | 175,000 | 1,830 |
| 2001-08-07 | 188 | 190 | 187 | 189 | 252,000 | 1,890 |
| 2001-08-06 | 183 | 190 | 183 | 188 | 126,000 | 1,880 |
| 2001-08-03 | 185 | 188 | 185 | 185 | 126,000 | 1,850 |
| 2001-08-02 | 182 | 190 | 182 | 190 | 414,000 | 1,900 |
| 2001-08-01 | 178 | 182 | 178 | 182 | 216,000 | 1,820 |
| 2001-07-31 | 176 | 182 | 175 | 180 | 235,000 | 1,800 |
| 2001-07-30 | 181 | 181 | 175 | 177 | 292,000 | 1,770 |
| 2001-07-27 | 180 | 185 | 179 | 181 | 415,000 | 1,810 |
| 2001-07-26 | 182 | 185 | 180 | 180 | 204,000 | 1,800 |
| 2001-07-25 | 179 | 188 | 175 | 181 | 304,000 | 1,810 |
| 2001-07-24 | 178 | 180 | 175 | 180 | 230,000 | 1,800 |
| 2001-07-23 | 185 | 186 | 174 | 175 | 358,000 | 1,750 |
| 2001-07-19 | 181 | 185 | 180 | 183 | 264,000 | 1,830 |
| 2001-07-18 | 186 | 187 | 182 | 185 | 172,000 | 1,850 |
| 2001-07-17 | 187 | 190 | 186 | 187 | 114,000 | 1,870 |
| 2001-07-16 | 191 | 194 | 187 | 189 | 123,000 | 1,890 |
| 2001-07-13 | 187 | 193 | 187 | 190 | 864,000 | 1,900 |
| 2001-07-12 | 194 | 194 | 186 | 192 | 233,000 | 1,920 |
| 2001-07-11 | 185 | 188 | 181 | 184 | 371,000 | 1,840 |
| 2001-07-10 | 189 | 195 | 188 | 189 | 259,000 | 1,890 |
| 2001-07-09 | 194 | 195 | 189 | 190 | 300,000 | 1,900 |
| 2001-07-06 | 201 | 201 | 194 | 195 | 244,000 | 1,950 |
| 2001-07-05 | 202 | 202 | 196 | 201 | 244,000 | 2,010 |
| 2001-07-04 | 204 | 204 | 196 | 197 | 356,000 | 1,970 |
| 2001-07-03 | 205 | 205 | 200 | 201 | 375,000 | 2,010 |
| 2001-07-02 | 203 | 205 | 196 | 201 | 251,000 | 2,010 |
| 2001-06-29 | 206 | 209 | 204 | 208 | 321,000 | 2,080 |
| 2001-06-28 | 206 | 207 | 198 | 203 | 650,000 | 2,030 |
| 2001-06-27 | 211 | 215 | 207 | 207 | 1,874,000 | 2,070 |
| 2001-06-26 | 203 | 211 | 201 | 210 | 1,662,000 | 2,100 |
| 2001-06-25 | 196 | 200 | 196 | 200 | 446,000 | 2,000 |
| 2001-06-22 | 198 | 199 | 194 | 199 | 267,000 | 1,990 |
| 2001-06-21 | 192 | 200 | 188 | 198 | 466,000 | 1,980 |
| 2001-06-20 | 187 | 194 | 186 | 189 | 500,000 | 1,890 |
| 2001-06-19 | 184 | 194 | 183 | 184 | 398,000 | 1,840 |
| 2001-06-18 | 183 | 186 | 183 | 186 | 150,000 | 1,860 |
| 2001-06-15 | 182 | 184 | 180 | 184 | 250,000 | 1,840 |
| 2001-06-14 | 185 | 185 | 181 | 184 | 219,000 | 1,840 |
| 2001-06-13 | 185 | 188 | 184 | 184 | 369,000 | 1,840 |
| 2001-06-12 | 186 | 189 | 181 | 181 | 351,000 | 1,810 |
| 2001-06-11 | 192 | 192 | 185 | 186 | 214,000 | 1,860 |
| 2001-06-08 | 192 | 192 | 185 | 189 | 2,235,000 | 1,890 |
| 2001-06-07 | 191 | 191 | 184 | 187 | 235,000 | 1,870 |
| 2001-06-06 | 187 | 188 | 185 | 186 | 141,000 | 1,860 |
| 2001-06-05 | 188 | 188 | 185 | 185 | 309,000 | 1,850 |
| 2001-06-04 | 192 | 192 | 187 | 190 | 156,000 | 1,900 |
| 2001-06-01 | 190 | 194 | 185 | 192 | 187,000 | 1,920 |
| 2001-05-31 | 185 | 190 | 183 | 188 | 518,000 | 1,880 |
| 2001-05-30 | 196 | 196 | 188 | 190 | 305,000 | 1,900 |
| 2001-05-29 | 197 | 201 | 195 | 197 | 283,000 | 1,970 |
| 2001-05-28 | 202 | 204 | 198 | 200 | 280,000 | 2,000 |
| 2001-05-25 | 206 | 207 | 201 | 201 | 238,000 | 2,010 |
| 2001-05-24 | 204 | 205 | 200 | 201 | 306,000 | 2,010 |
| 2001-05-23 | 200 | 206 | 200 | 206 | 330,000 | 2,060 |
| 2001-05-22 | 208 | 208 | 201 | 201 | 268,000 | 2,010 |
| 2001-05-21 | 198 | 207 | 198 | 207 | 584,000 | 2,070 |
| 2001-05-18 | 197 | 198 | 195 | 197 | 393,000 | 1,970 |
| 2001-05-17 | 199 | 199 | 195 | 197 | 413,000 | 1,970 |
| 2001-05-16 | 200 | 201 | 196 | 196 | 352,000 | 1,960 |
| 2001-05-15 | 197 | 201 | 196 | 199 | 391,000 | 1,990 |
| 2001-05-14 | 200 | 201 | 195 | 197 | 370,000 | 1,970 |
| 2001-05-11 | 202 | 203 | 199 | 200 | 950,000 | 2,000 |
| 2001-05-10 | 199 | 208 | 199 | 203 | 214,000 | 2,030 |
| 2001-05-09 | 198 | 204 | 196 | 199 | 414,000 | 1,990 |
| 2001-05-08 | 209 | 210 | 198 | 198 | 545,000 | 1,980 |
| 2001-05-07 | 214 | 217 | 209 | 211 | 609,000 | 2,110 |
| 2001-05-02 | 218 | 219 | 214 | 215 | 832,000 | 2,150 |
| 2001-05-01 | 211 | 218 | 210 | 218 | 687,000 | 2,180 |
| 2001-04-27 | 214 | 214 | 208 | 209 | 557,000 | 2,090 |
| 2001-04-26 | 210 | 215 | 207 | 211 | 1,268,000 | 2,110 |
| 2001-04-25 | 209 | 210 | 206 | 207 | 706,000 | 2,070 |
| 2001-04-24 | 203 | 208 | 201 | 207 | 569,000 | 2,070 |
| 2001-04-23 | 205 | 208 | 202 | 203 | 658,000 | 2,030 |
| 2001-04-20 | 197 | 204 | 194 | 201 | 1,573,000 | 2,010 |
| 2001-04-19 | 200 | 205 | 194 | 194 | 1,052,000 | 1,940 |
| 2001-04-18 | 195 | 200 | 195 | 200 | 663,000 | 2,000 |
| 2001-04-17 | 199 | 199 | 194 | 195 | 570,000 | 1,950 |
| 2001-04-16 | 198 | 201 | 196 | 196 | 1,089,000 | 1,960 |
| 2001-04-13 | 190 | 198 | 188 | 196 | 1,229,000 | 1,960 |
| 2001-04-12 | 190 | 191 | 186 | 187 | 392,000 | 1,870 |
| 2001-04-11 | 185 | 190 | 184 | 190 | 567,000 | 1,900 |
| 2001-04-10 | 183 | 187 | 180 | 185 | 415,000 | 1,850 |
| 2001-04-09 | 191 | 191 | 183 | 183 | 400,000 | 1,830 |
| 2001-04-06 | 195 | 195 | 186 | 188 | 765,000 | 1,880 |
| 2001-04-05 | 191 | 192 | 189 | 190 | 526,000 | 1,900 |
| 2001-04-04 | 186 | 193 | 184 | 191 | 687,000 | 1,910 |
| 2001-04-03 | 185 | 189 | 182 | 185 | 344,000 | 1,850 |
| 2001-04-02 | 184 | 187 | 177 | 179 | 354,000 | 1,790 |
| 2001-03-30 | 187 | 191 | 183 | 183 | 399,000 | 1,830 |
| 2001-03-29 | 190 | 194 | 186 | 186 | 398,000 | 1,860 |
| 2001-03-28 | 197 | 197 | 190 | 194 | 732,000 | 1,940 |
| 2001-03-27 | 197 | 197 | 187 | 187 | 581,000 | 1,870 |
| 2001-03-26 | 192 | 197 | 190 | 195 | 1,195,000 | 1,950 |
| 2001-03-23 | 190 | 192 | 184 | 187 | 1,268,000 | 1,870 |
| 2001-03-22 | 176 | 195 | 174 | 190 | 2,198,000 | 1,900 |
| 2001-03-21 | 167 | 176 | 167 | 176 | 643,000 | 1,760 |
| 2001-03-19 | 168 | 172 | 165 | 165 | 377,000 | 1,650 |
| 2001-03-16 | 161 | 173 | 161 | 173 | 478,000 | 1,730 |
| 2001-03-15 | 161 | 164 | 160 | 160 | 404,000 | 1,600 |
| 2001-03-14 | 162 | 165 | 161 | 165 | 272,000 | 1,650 |
| 2001-03-13 | 165 | 165 | 161 | 161 | 456,000 | 1,610 |
| 2001-03-12 | 175 | 176 | 167 | 167 | 360,000 | 1,670 |
| 2001-03-09 | 166 | 175 | 166 | 169 | 1,965,000 | 1,690 |
| 2001-03-08 | 172 | 177 | 170 | 171 | 1,184,000 | 1,710 |
| 2001-03-07 | 164 | 167 | 162 | 165 | 628,000 | 1,650 |
| 2001-03-06 | 163 | 165 | 162 | 162 | 312,000 | 1,620 |
| 2001-03-05 | 166 | 169 | 161 | 161 | 302,000 | 1,610 |
| 2001-03-02 | 169 | 170 | 165 | 166 | 584,000 | 1,660 |
| 2001-03-01 | 164 | 166 | 161 | 166 | 519,000 | 1,660 |
| 2001-02-28 | 163 | 168 | 160 | 160 | 1,252,000 | 1,600 |
| 2001-02-27 | 173 | 173 | 163 | 163 | 1,070,000 | 1,630 |
| 2001-02-26 | 171 | 173 | 168 | 168 | 861,000 | 1,680 |
| 2001-02-23 | 167 | 170 | 166 | 170 | 747,000 | 1,700 |
| 2001-02-22 | 177 | 177 | 163 | 163 | 1,088,000 | 1,630 |
| 2001-02-21 | 184 | 184 | 178 | 179 | 193,000 | 1,790 |
| 2001-02-20 | 185 | 186 | 181 | 184 | 286,000 | 1,840 |
| 2001-02-19 | 180 | 184 | 180 | 181 | 121,000 | 1,810 |
| 2001-02-16 | 183 | 185 | 180 | 180 | 150,000 | 1,800 |
| 2001-02-15 | 184 | 185 | 181 | 181 | 319,000 | 1,810 |
| 2001-02-14 | 175 | 186 | 175 | 184 | 850,000 | 1,840 |
| 2001-02-13 | 175 | 177 | 170 | 172 | 740,000 | 1,720 |
| 2001-02-09 | 177 | 179 | 172 | 178 | 1,059,000 | 1,780 |
| 2001-02-08 | 174 | 179 | 172 | 173 | 481,000 | 1,730 |
| 2001-02-07 | 172 | 173 | 170 | 173 | 164,000 | 1,730 |
| 2001-02-06 | 173 | 174 | 170 | 170 | 188,000 | 1,700 |
| 2001-02-05 | 174 | 174 | 169 | 170 | 318,000 | 1,700 |
| 2001-02-02 | 166 | 170 | 165 | 169 | 239,000 | 1,690 |
| 2001-02-01 | 167 | 169 | 165 | 166 | 130,000 | 1,660 |
| 2001-01-31 | 168 | 169 | 165 | 169 | 139,000 | 1,690 |
| 2001-01-30 | 170 | 170 | 164 | 168 | 125,000 | 1,680 |
| 2001-01-29 | 171 | 171 | 168 | 170 | 111,000 | 1,700 |
| 2001-01-26 | 172 | 172 | 165 | 167 | 471,000 | 1,670 |
| 2001-01-25 | 163 | 172 | 160 | 166 | 492,000 | 1,660 |
| 2001-01-24 | 160 | 163 | 158 | 163 | 324,000 | 1,630 |
| 2001-01-23 | 159 | 159 | 157 | 159 | 146,000 | 1,590 |
| 2001-01-22 | 159 | 162 | 156 | 157 | 244,000 | 1,570 |
| 2001-01-19 | 160 | 162 | 157 | 157 | 252,000 | 1,570 |
| 2001-01-18 | 158 | 162 | 158 | 160 | 229,000 | 1,600 |
| 2001-01-17 | 162 | 163 | 158 | 158 | 119,000 | 1,580 |
| 2001-01-16 | 160 | 160 | 157 | 160 | 169,000 | 1,600 |
| 2001-01-15 | 163 | 165 | 158 | 158 | 172,000 | 1,580 |
| 2001-01-12 | 154 | 162 | 153 | 158 | 689,000 | 1,580 |
| 2001-01-11 | 159 | 160 | 153 | 153 | 204,000 | 1,530 |
| 2001-01-10 | 157 | 157 | 150 | 154 | 417,000 | 1,540 |
| 2001-01-09 | 157 | 159 | 155 | 155 | 109,000 | 1,550 |
| 2001-01-05 | 160 | 163 | 157 | 157 | 208,000 | 1,570 |
| 2001-01-04 | 164 | 165 | 157 | 158 | 171,000 | 1,580 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株