6474 (株)不二越 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 121 | 121 | 116 | 116 | 205,000 | 1,160 |
| 2002-12-27 | 122 | 122 | 118 | 120 | 251,000 | 1,200 |
| 2002-12-26 | 118 | 120 | 116 | 119 | 275,000 | 1,190 |
| 2002-12-25 | 116 | 116 | 113 | 116 | 317,000 | 1,160 |
| 2002-12-24 | 117 | 117 | 113 | 113 | 295,000 | 1,130 |
| 2002-12-20 | 112 | 113 | 108 | 113 | 419,000 | 1,130 |
| 2002-12-19 | 106 | 111 | 105 | 110 | 253,000 | 1,100 |
| 2002-12-18 | 111 | 111 | 107 | 108 | 390,000 | 1,080 |
| 2002-12-17 | 111 | 112 | 110 | 110 | 215,000 | 1,100 |
| 2002-12-16 | 111 | 112 | 108 | 110 | 274,000 | 1,100 |
| 2002-12-13 | 115 | 116 | 110 | 111 | 1,317,000 | 1,110 |
| 2002-12-12 | 119 | 119 | 116 | 116 | 151,000 | 1,160 |
| 2002-12-11 | 117 | 119 | 116 | 118 | 167,000 | 1,180 |
| 2002-12-10 | 115 | 119 | 114 | 119 | 219,000 | 1,190 |
| 2002-12-09 | 116 | 120 | 114 | 117 | 218,000 | 1,170 |
| 2002-12-06 | 119 | 120 | 117 | 119 | 166,000 | 1,190 |
| 2002-12-05 | 120 | 122 | 118 | 120 | 217,000 | 1,200 |
| 2002-12-04 | 119 | 121 | 118 | 120 | 186,000 | 1,200 |
| 2002-12-03 | 121 | 122 | 118 | 120 | 216,000 | 1,200 |
| 2002-12-02 | 121 | 122 | 118 | 120 | 253,000 | 1,200 |
| 2002-11-29 | 119 | 123 | 118 | 121 | 275,000 | 1,210 |
| 2002-11-28 | 117 | 120 | 116 | 120 | 273,000 | 1,200 |
| 2002-11-27 | 114 | 117 | 114 | 116 | 344,000 | 1,160 |
| 2002-11-26 | 118 | 121 | 115 | 115 | 522,000 | 1,150 |
| 2002-11-25 | 115 | 120 | 115 | 118 | 582,000 | 1,180 |
| 2002-11-22 | 115 | 117 | 114 | 115 | 393,000 | 1,150 |
| 2002-11-21 | 114 | 115 | 113 | 114 | 240,000 | 1,140 |
| 2002-11-20 | 114 | 115 | 113 | 115 | 339,000 | 1,150 |
| 2002-11-19 | 114 | 115 | 110 | 113 | 320,000 | 1,130 |
| 2002-11-18 | 116 | 116 | 109 | 114 | 347,000 | 1,140 |
| 2002-11-15 | 117 | 119 | 115 | 115 | 342,000 | 1,150 |
| 2002-11-14 | 123 | 123 | 116 | 116 | 176,000 | 1,160 |
| 2002-11-13 | 124 | 124 | 119 | 123 | 153,000 | 1,230 |
| 2002-11-12 | 124 | 125 | 122 | 124 | 225,000 | 1,240 |
| 2002-11-11 | 120 | 123 | 120 | 123 | 153,000 | 1,230 |
| 2002-11-08 | 123 | 124 | 121 | 122 | 314,000 | 1,220 |
| 2002-11-07 | 124 | 125 | 122 | 125 | 206,000 | 1,250 |
| 2002-11-06 | 122 | 124 | 119 | 124 | 262,000 | 1,240 |
| 2002-11-05 | 119 | 121 | 116 | 119 | 235,000 | 1,190 |
| 2002-11-01 | 116 | 119 | 116 | 118 | 195,000 | 1,180 |
| 2002-10-31 | 124 | 124 | 115 | 117 | 333,000 | 1,170 |
| 2002-10-30 | 119 | 124 | 119 | 123 | 231,000 | 1,230 |
| 2002-10-29 | 122 | 124 | 120 | 123 | 134,000 | 1,230 |
| 2002-10-28 | 118 | 120 | 116 | 120 | 175,000 | 1,200 |
| 2002-10-25 | 117 | 121 | 117 | 119 | 180,000 | 1,190 |
| 2002-10-24 | 118 | 120 | 116 | 116 | 155,000 | 1,160 |
| 2002-10-23 | 116 | 121 | 115 | 118 | 291,000 | 1,180 |
| 2002-10-22 | 128 | 128 | 120 | 122 | 279,000 | 1,220 |
| 2002-10-21 | 129 | 129 | 127 | 127 | 326,000 | 1,270 |
| 2002-10-18 | 128 | 129 | 127 | 128 | 169,000 | 1,280 |
| 2002-10-17 | 123 | 127 | 123 | 127 | 326,000 | 1,270 |
| 2002-10-16 | 123 | 124 | 121 | 122 | 374,000 | 1,220 |
| 2002-10-15 | 118 | 120 | 117 | 118 | 297,000 | 1,180 |
| 2002-10-11 | 113 | 115 | 112 | 113 | 612,000 | 1,130 |
| 2002-10-10 | 114 | 115 | 110 | 112 | 372,000 | 1,120 |
| 2002-10-09 | 118 | 119 | 114 | 115 | 350,000 | 1,150 |
| 2002-10-08 | 119 | 120 | 116 | 117 | 428,000 | 1,170 |
| 2002-10-07 | 128 | 129 | 119 | 121 | 409,000 | 1,210 |
| 2002-10-04 | 127 | 131 | 126 | 131 | 475,000 | 1,310 |
| 2002-10-03 | 129 | 131 | 128 | 128 | 208,000 | 1,280 |
| 2002-10-02 | 129 | 131 | 128 | 130 | 187,000 | 1,300 |
| 2002-10-01 | 130 | 133 | 128 | 130 | 158,000 | 1,300 |
| 2002-09-30 | 131 | 135 | 130 | 134 | 148,000 | 1,340 |
| 2002-09-27 | 131 | 134 | 130 | 134 | 304,000 | 1,340 |
| 2002-09-26 | 131 | 133 | 126 | 130 | 742,000 | 1,300 |
| 2002-09-25 | 134 | 134 | 130 | 131 | 252,000 | 1,310 |
| 2002-09-24 | 135 | 136 | 131 | 135 | 221,000 | 1,350 |
| 2002-09-20 | 134 | 135 | 131 | 134 | 278,000 | 1,340 |
| 2002-09-19 | 132 | 137 | 131 | 133 | 557,000 | 1,330 |
| 2002-09-18 | 133 | 133 | 126 | 127 | 383,000 | 1,270 |
| 2002-09-17 | 126 | 134 | 126 | 134 | 362,000 | 1,340 |
| 2002-09-13 | 124 | 125 | 123 | 124 | 2,794,000 | 1,240 |
| 2002-09-12 | 132 | 132 | 128 | 129 | 243,000 | 1,290 |
| 2002-09-11 | 129 | 131 | 129 | 130 | 233,000 | 1,300 |
| 2002-09-10 | 128 | 130 | 128 | 128 | 290,000 | 1,280 |
| 2002-09-09 | 129 | 133 | 127 | 128 | 297,000 | 1,280 |
| 2002-09-06 | 127 | 130 | 127 | 129 | 278,000 | 1,290 |
| 2002-09-05 | 126 | 129 | 126 | 126 | 320,000 | 1,260 |
| 2002-09-04 | 124 | 129 | 124 | 129 | 250,000 | 1,290 |
| 2002-09-03 | 134 | 136 | 129 | 129 | 366,000 | 1,290 |
| 2002-09-02 | 136 | 137 | 135 | 135 | 174,000 | 1,350 |
| 2002-08-30 | 137 | 139 | 135 | 138 | 195,000 | 1,380 |
| 2002-08-29 | 137 | 138 | 136 | 137 | 206,000 | 1,370 |
| 2002-08-28 | 139 | 141 | 137 | 137 | 156,000 | 1,370 |
| 2002-08-27 | 141 | 143 | 139 | 139 | 115,000 | 1,390 |
| 2002-08-26 | 138 | 143 | 138 | 143 | 334,000 | 1,430 |
| 2002-08-23 | 140 | 143 | 139 | 139 | 155,000 | 1,390 |
| 2002-08-22 | 138 | 143 | 136 | 139 | 239,000 | 1,390 |
| 2002-08-21 | 137 | 141 | 137 | 138 | 144,000 | 1,380 |
| 2002-08-20 | 143 | 143 | 138 | 138 | 235,000 | 1,380 |
| 2002-08-19 | 146 | 146 | 139 | 140 | 289,000 | 1,400 |
| 2002-08-16 | 145 | 146 | 142 | 143 | 138,000 | 1,430 |
| 2002-08-15 | 141 | 146 | 140 | 144 | 272,000 | 1,440 |
| 2002-08-14 | 140 | 141 | 139 | 139 | 91,000 | 1,390 |
| 2002-08-13 | 142 | 146 | 138 | 140 | 209,000 | 1,400 |
| 2002-08-12 | 149 | 149 | 142 | 142 | 188,000 | 1,420 |
| 2002-08-09 | 143 | 149 | 143 | 149 | 597,000 | 1,490 |
| 2002-08-08 | 146 | 147 | 140 | 146 | 209,000 | 1,460 |
| 2002-08-07 | 142 | 145 | 139 | 145 | 261,000 | 1,450 |
| 2002-08-06 | 138 | 140 | 136 | 140 | 347,000 | 1,400 |
| 2002-08-05 | 138 | 146 | 136 | 146 | 279,000 | 1,460 |
| 2002-08-02 | 140 | 141 | 137 | 139 | 218,000 | 1,390 |
| 2002-08-01 | 144 | 144 | 139 | 141 | 349,000 | 1,410 |
| 2002-07-31 | 148 | 148 | 142 | 144 | 184,000 | 1,440 |
| 2002-07-30 | 147 | 149 | 146 | 148 | 370,000 | 1,480 |
| 2002-07-29 | 140 | 153 | 138 | 153 | 722,000 | 1,530 |
| 2002-07-26 | 143 | 143 | 135 | 136 | 500,000 | 1,360 |
| 2002-07-25 | 145 | 146 | 141 | 141 | 352,000 | 1,410 |
| 2002-07-24 | 144 | 144 | 139 | 139 | 381,000 | 1,390 |
| 2002-07-23 | 144 | 144 | 140 | 140 | 278,000 | 1,400 |
| 2002-07-22 | 143 | 147 | 141 | 142 | 344,000 | 1,420 |
| 2002-07-19 | 143 | 148 | 142 | 146 | 405,000 | 1,460 |
| 2002-07-18 | 143 | 148 | 141 | 144 | 301,000 | 1,440 |
| 2002-07-17 | 144 | 144 | 140 | 143 | 311,000 | 1,430 |
| 2002-07-16 | 148 | 150 | 144 | 144 | 296,000 | 1,440 |
| 2002-07-15 | 148 | 149 | 145 | 146 | 304,000 | 1,460 |
| 2002-07-12 | 154 | 154 | 151 | 152 | 642,000 | 1,520 |
| 2002-07-11 | 153 | 154 | 148 | 148 | 240,000 | 1,480 |
| 2002-07-10 | 153 | 158 | 153 | 153 | 239,000 | 1,530 |
| 2002-07-09 | 153 | 156 | 151 | 154 | 435,000 | 1,540 |
| 2002-07-08 | 160 | 160 | 153 | 153 | 300,000 | 1,530 |
| 2002-07-05 | 152 | 158 | 152 | 157 | 309,000 | 1,570 |
| 2002-07-04 | 159 | 159 | 150 | 150 | 243,000 | 1,500 |
| 2002-07-03 | 148 | 156 | 148 | 155 | 360,000 | 1,550 |
| 2002-07-02 | 148 | 151 | 146 | 150 | 316,000 | 1,500 |
| 2002-07-01 | 151 | 154 | 148 | 149 | 276,000 | 1,490 |
| 2002-06-28 | 147 | 152 | 146 | 150 | 497,000 | 1,500 |
| 2002-06-27 | 145 | 150 | 145 | 147 | 435,000 | 1,470 |
| 2002-06-26 | 153 | 153 | 145 | 148 | 457,000 | 1,480 |
| 2002-06-25 | 155 | 157 | 153 | 155 | 454,000 | 1,550 |
| 2002-06-24 | 155 | 156 | 152 | 153 | 261,000 | 1,530 |
| 2002-06-21 | 159 | 159 | 155 | 155 | 246,000 | 1,550 |
| 2002-06-20 | 155 | 159 | 153 | 158 | 549,000 | 1,580 |
| 2002-06-19 | 161 | 161 | 155 | 155 | 398,000 | 1,550 |
| 2002-06-18 | 161 | 165 | 158 | 160 | 416,000 | 1,600 |
| 2002-06-17 | 163 | 164 | 157 | 158 | 484,000 | 1,580 |
| 2002-06-14 | 170 | 170 | 165 | 167 | 2,056,000 | 1,670 |
| 2002-06-13 | 178 | 178 | 167 | 167 | 281,000 | 1,670 |
| 2002-06-12 | 179 | 179 | 172 | 175 | 172,000 | 1,750 |
| 2002-06-11 | 179 | 179 | 176 | 176 | 135,000 | 1,760 |
| 2002-06-10 | 179 | 180 | 174 | 175 | 264,000 | 1,750 |
| 2002-06-07 | 180 | 180 | 174 | 174 | 332,000 | 1,740 |
| 2002-06-06 | 184 | 184 | 180 | 180 | 232,000 | 1,800 |
| 2002-06-05 | 183 | 185 | 180 | 183 | 247,000 | 1,830 |
| 2002-06-04 | 185 | 188 | 184 | 184 | 201,000 | 1,840 |
| 2002-06-03 | 185 | 190 | 183 | 190 | 206,000 | 1,900 |
| 2002-05-31 | 189 | 190 | 185 | 185 | 269,000 | 1,850 |
| 2002-05-30 | 189 | 192 | 185 | 190 | 194,000 | 1,900 |
| 2002-05-29 | 193 | 193 | 191 | 192 | 305,000 | 1,920 |
| 2002-05-28 | 193 | 194 | 190 | 194 | 533,000 | 1,940 |
| 2002-05-27 | 183 | 199 | 183 | 194 | 873,000 | 1,940 |
| 2002-05-24 | 189 | 189 | 183 | 188 | 284,000 | 1,880 |
| 2002-05-23 | 193 | 196 | 186 | 189 | 1,065,000 | 1,890 |
| 2002-05-22 | 172 | 191 | 172 | 188 | 1,628,000 | 1,880 |
| 2002-05-21 | 174 | 175 | 173 | 174 | 123,000 | 1,740 |
| 2002-05-20 | 178 | 178 | 175 | 176 | 281,000 | 1,760 |
| 2002-05-17 | 176 | 178 | 174 | 175 | 346,000 | 1,750 |
| 2002-05-16 | 175 | 175 | 171 | 174 | 139,000 | 1,740 |
| 2002-05-15 | 170 | 175 | 170 | 173 | 352,000 | 1,730 |
| 2002-05-14 | 171 | 171 | 167 | 167 | 124,000 | 1,670 |
| 2002-05-13 | 169 | 169 | 165 | 166 | 133,000 | 1,660 |
| 2002-05-10 | 173 | 174 | 169 | 169 | 320,000 | 1,690 |
| 2002-05-09 | 175 | 177 | 174 | 175 | 239,000 | 1,750 |
| 2002-05-08 | 166 | 174 | 166 | 173 | 389,000 | 1,730 |
| 2002-05-07 | 165 | 168 | 161 | 162 | 248,000 | 1,620 |
| 2002-05-02 | 170 | 170 | 167 | 167 | 63,000 | 1,670 |
| 2002-05-01 | 168 | 170 | 167 | 168 | 123,000 | 1,680 |
| 2002-04-30 | 168 | 170 | 166 | 170 | 149,000 | 1,700 |
| 2002-04-26 | 178 | 178 | 169 | 171 | 180,000 | 1,710 |
| 2002-04-25 | 176 | 176 | 172 | 175 | 119,000 | 1,750 |
| 2002-04-24 | 173 | 179 | 173 | 173 | 289,000 | 1,730 |
| 2002-04-23 | 178 | 181 | 174 | 176 | 864,000 | 1,760 |
| 2002-04-22 | 166 | 183 | 166 | 180 | 1,791,000 | 1,800 |
| 2002-04-19 | 164 | 168 | 162 | 166 | 176,000 | 1,660 |
| 2002-04-18 | 166 | 169 | 166 | 166 | 165,000 | 1,660 |
| 2002-04-17 | 169 | 169 | 163 | 167 | 260,000 | 1,670 |
| 2002-04-16 | 163 | 166 | 158 | 166 | 189,000 | 1,660 |
| 2002-04-15 | 157 | 161 | 156 | 158 | 242,000 | 1,580 |
| 2002-04-12 | 161 | 163 | 157 | 157 | 518,000 | 1,570 |
| 2002-04-11 | 166 | 166 | 161 | 163 | 166,000 | 1,630 |
| 2002-04-10 | 163 | 166 | 162 | 164 | 250,000 | 1,640 |
| 2002-04-09 | 167 | 168 | 162 | 164 | 159,000 | 1,640 |
| 2002-04-08 | 170 | 170 | 165 | 167 | 192,000 | 1,670 |
| 2002-04-05 | 163 | 169 | 161 | 169 | 431,000 | 1,690 |
| 2002-04-04 | 157 | 165 | 157 | 162 | 442,000 | 1,620 |
| 2002-04-03 | 155 | 167 | 155 | 167 | 259,000 | 1,670 |
| 2002-04-02 | 158 | 160 | 155 | 159 | 254,000 | 1,590 |
| 2002-04-01 | 165 | 165 | 156 | 158 | 189,000 | 1,580 |
| 2002-03-29 | 170 | 170 | 160 | 160 | 200,000 | 1,600 |
| 2002-03-28 | 166 | 170 | 165 | 169 | 196,000 | 1,690 |
| 2002-03-27 | 161 | 169 | 161 | 169 | 165,000 | 1,690 |
| 2002-03-26 | 163 | 168 | 162 | 166 | 295,000 | 1,660 |
| 2002-03-25 | 155 | 162 | 155 | 160 | 348,000 | 1,600 |
| 2002-03-22 | 165 | 169 | 164 | 164 | 142,000 | 1,640 |
| 2002-03-20 | 170 | 174 | 166 | 167 | 393,000 | 1,670 |
| 2002-03-19 | 174 | 174 | 170 | 170 | 405,000 | 1,700 |
| 2002-03-18 | 174 | 174 | 170 | 170 | 174,000 | 1,700 |
| 2002-03-15 | 168 | 173 | 168 | 170 | 351,000 | 1,700 |
| 2002-03-14 | 173 | 174 | 168 | 173 | 229,000 | 1,730 |
| 2002-03-13 | 172 | 175 | 169 | 169 | 343,000 | 1,690 |
| 2002-03-12 | 175 | 176 | 168 | 169 | 455,000 | 1,690 |
| 2002-03-11 | 175 | 177 | 170 | 170 | 381,000 | 1,700 |
| 2002-03-08 | 180 | 180 | 170 | 175 | 2,313,000 | 1,750 |
| 2002-03-07 | 173 | 178 | 170 | 175 | 626,000 | 1,750 |
| 2002-03-06 | 169 | 173 | 167 | 171 | 602,000 | 1,710 |
| 2002-03-05 | 171 | 173 | 166 | 166 | 389,000 | 1,660 |
| 2002-03-04 | 170 | 173 | 162 | 173 | 805,000 | 1,730 |
| 2002-03-01 | 164 | 173 | 164 | 170 | 1,106,000 | 1,700 |
| 2002-02-28 | 164 | 175 | 160 | 166 | 2,126,000 | 1,660 |
| 2002-02-27 | 152 | 163 | 150 | 163 | 1,688,000 | 1,630 |
| 2002-02-26 | 157 | 157 | 147 | 147 | 541,000 | 1,470 |
| 2002-02-25 | 154 | 157 | 151 | 153 | 657,000 | 1,530 |
| 2002-02-22 | 145 | 152 | 144 | 152 | 782,000 | 1,520 |
| 2002-02-21 | 141 | 147 | 138 | 147 | 386,000 | 1,470 |
| 2002-02-20 | 143 | 144 | 140 | 140 | 428,000 | 1,400 |
| 2002-02-19 | 148 | 149 | 141 | 141 | 1,043,000 | 1,410 |
| 2002-02-18 | 140 | 145 | 139 | 143 | 559,000 | 1,430 |
| 2002-02-15 | 137 | 139 | 136 | 136 | 473,000 | 1,360 |
| 2002-02-14 | 137 | 140 | 136 | 136 | 450,000 | 1,360 |
| 2002-02-13 | 133 | 137 | 130 | 135 | 352,000 | 1,350 |
| 2002-02-12 | 134 | 134 | 128 | 129 | 346,000 | 1,290 |
| 2002-02-08 | 127 | 132 | 126 | 127 | 1,140,000 | 1,270 |
| 2002-02-07 | 126 | 130 | 126 | 127 | 223,000 | 1,270 |
| 2002-02-06 | 129 | 131 | 126 | 126 | 308,000 | 1,260 |
| 2002-02-05 | 135 | 136 | 130 | 130 | 329,000 | 1,300 |
| 2002-02-04 | 139 | 139 | 134 | 135 | 236,000 | 1,350 |
| 2002-02-01 | 132 | 137 | 132 | 134 | 361,000 | 1,340 |
| 2002-01-31 | 131 | 134 | 130 | 131 | 207,000 | 1,310 |
| 2002-01-30 | 131 | 133 | 130 | 132 | 235,000 | 1,320 |
| 2002-01-29 | 135 | 135 | 130 | 130 | 212,000 | 1,300 |
| 2002-01-28 | 133 | 137 | 133 | 133 | 368,000 | 1,330 |
| 2002-01-25 | 130 | 133 | 128 | 130 | 444,000 | 1,300 |
| 2002-01-24 | 134 | 137 | 130 | 132 | 317,000 | 1,320 |
| 2002-01-23 | 130 | 134 | 130 | 132 | 256,000 | 1,320 |
| 2002-01-22 | 137 | 141 | 129 | 131 | 498,000 | 1,310 |
| 2002-01-21 | 130 | 137 | 129 | 134 | 309,000 | 1,340 |
| 2002-01-18 | 128 | 132 | 127 | 129 | 387,000 | 1,290 |
| 2002-01-17 | 133 | 135 | 128 | 129 | 350,000 | 1,290 |
| 2002-01-16 | 129 | 133 | 127 | 129 | 334,000 | 1,290 |
| 2002-01-15 | 134 | 134 | 124 | 124 | 372,000 | 1,240 |
| 2002-01-11 | 137 | 138 | 132 | 132 | 424,000 | 1,320 |
| 2002-01-10 | 138 | 142 | 136 | 136 | 169,000 | 1,360 |
| 2002-01-09 | 138 | 143 | 138 | 139 | 140,000 | 1,390 |
| 2002-01-08 | 143 | 145 | 138 | 138 | 252,000 | 1,380 |
| 2002-01-07 | 141 | 145 | 137 | 144 | 191,000 | 1,440 |
| 2002-01-04 | 144 | 144 | 137 | 138 | 153,000 | 1,380 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株