6474 (株)不二越 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 255 | 256 | 251 | 252 | 410,000 | 2,520 |
| 2003-12-29 | 248 | 253 | 247 | 249 | 582,000 | 2,490 |
| 2003-12-26 | 247 | 247 | 244 | 246 | 351,000 | 2,460 |
| 2003-12-25 | 244 | 246 | 242 | 243 | 447,000 | 2,430 |
| 2003-12-24 | 247 | 248 | 241 | 243 | 388,000 | 2,430 |
| 2003-12-22 | 244 | 248 | 242 | 245 | 676,000 | 2,450 |
| 2003-12-19 | 234 | 241 | 234 | 240 | 1,029,000 | 2,400 |
| 2003-12-18 | 231 | 235 | 228 | 233 | 507,000 | 2,330 |
| 2003-12-17 | 237 | 237 | 228 | 230 | 556,000 | 2,300 |
| 2003-12-16 | 236 | 239 | 233 | 235 | 430,000 | 2,350 |
| 2003-12-15 | 238 | 239 | 234 | 235 | 720,000 | 2,350 |
| 2003-12-12 | 231 | 236 | 229 | 229 | 1,702,000 | 2,290 |
| 2003-12-11 | 229 | 237 | 229 | 232 | 342,000 | 2,320 |
| 2003-12-10 | 234 | 235 | 226 | 227 | 415,000 | 2,270 |
| 2003-12-09 | 233 | 236 | 230 | 235 | 369,000 | 2,350 |
| 2003-12-08 | 239 | 239 | 229 | 229 | 399,000 | 2,290 |
| 2003-12-05 | 245 | 249 | 238 | 239 | 476,000 | 2,390 |
| 2003-12-04 | 245 | 252 | 244 | 245 | 1,092,000 | 2,450 |
| 2003-12-03 | 242 | 244 | 238 | 238 | 433,000 | 2,380 |
| 2003-12-02 | 246 | 247 | 237 | 237 | 277,000 | 2,370 |
| 2003-12-01 | 229 | 245 | 227 | 245 | 520,000 | 2,450 |
| 2003-11-28 | 238 | 240 | 233 | 236 | 411,000 | 2,360 |
| 2003-11-27 | 236 | 243 | 233 | 241 | 411,000 | 2,410 |
| 2003-11-26 | 239 | 244 | 235 | 237 | 447,000 | 2,370 |
| 2003-11-25 | 232 | 235 | 231 | 232 | 2,487,000 | 2,320 |
| 2003-11-21 | 230 | 234 | 226 | 228 | 2,628,000 | 2,280 |
| 2003-11-20 | 225 | 232 | 221 | 232 | 462,000 | 2,320 |
| 2003-11-19 | 224 | 226 | 220 | 223 | 481,000 | 2,230 |
| 2003-11-18 | 230 | 236 | 225 | 231 | 541,000 | 2,310 |
| 2003-11-17 | 250 | 250 | 234 | 234 | 581,000 | 2,340 |
| 2003-11-14 | 255 | 256 | 251 | 251 | 915,000 | 2,510 |
| 2003-11-13 | 250 | 253 | 245 | 251 | 525,000 | 2,510 |
| 2003-11-12 | 240 | 246 | 240 | 246 | 391,000 | 2,460 |
| 2003-11-11 | 248 | 250 | 236 | 242 | 483,000 | 2,420 |
| 2003-11-10 | 253 | 257 | 247 | 247 | 432,000 | 2,470 |
| 2003-11-07 | 260 | 260 | 251 | 252 | 351,000 | 2,520 |
| 2003-11-06 | 249 | 270 | 248 | 257 | 1,710,000 | 2,570 |
| 2003-11-05 | 250 | 250 | 245 | 249 | 274,000 | 2,490 |
| 2003-11-04 | 245 | 252 | 245 | 250 | 337,000 | 2,500 |
| 2003-10-31 | 245 | 246 | 243 | 245 | 330,000 | 2,450 |
| 2003-10-30 | 247 | 248 | 245 | 246 | 463,000 | 2,460 |
| 2003-10-29 | 245 | 251 | 245 | 247 | 410,000 | 2,470 |
| 2003-10-28 | 239 | 246 | 236 | 246 | 392,000 | 2,460 |
| 2003-10-27 | 239 | 240 | 235 | 240 | 443,000 | 2,400 |
| 2003-10-24 | 237 | 241 | 232 | 234 | 691,000 | 2,340 |
| 2003-10-23 | 248 | 248 | 236 | 239 | 595,000 | 2,390 |
| 2003-10-22 | 250 | 261 | 247 | 255 | 774,000 | 2,550 |
| 2003-10-21 | 260 | 260 | 253 | 253 | 504,000 | 2,530 |
| 2003-10-20 | 249 | 261 | 245 | 258 | 970,000 | 2,580 |
| 2003-10-17 | 251 | 254 | 246 | 248 | 511,000 | 2,480 |
| 2003-10-16 | 243 | 249 | 242 | 249 | 469,000 | 2,490 |
| 2003-10-15 | 248 | 248 | 242 | 245 | 401,000 | 2,450 |
| 2003-10-14 | 243 | 246 | 242 | 243 | 382,000 | 2,430 |
| 2003-10-10 | 241 | 247 | 240 | 242 | 943,000 | 2,420 |
| 2003-10-09 | 246 | 246 | 240 | 242 | 366,000 | 2,420 |
| 2003-10-08 | 250 | 251 | 245 | 247 | 553,000 | 2,470 |
| 2003-10-07 | 247 | 252 | 245 | 251 | 818,000 | 2,510 |
| 2003-10-06 | 249 | 249 | 242 | 243 | 416,000 | 2,430 |
| 2003-10-03 | 236 | 250 | 236 | 246 | 610,000 | 2,460 |
| 2003-10-02 | 233 | 237 | 233 | 236 | 359,000 | 2,360 |
| 2003-10-01 | 231 | 236 | 230 | 235 | 531,000 | 2,350 |
| 2003-09-30 | 237 | 239 | 232 | 232 | 627,000 | 2,320 |
| 2003-09-29 | 236 | 237 | 229 | 234 | 480,000 | 2,340 |
| 2003-09-26 | 236 | 241 | 229 | 241 | 552,000 | 2,410 |
| 2003-09-25 | 232 | 237 | 231 | 236 | 538,000 | 2,360 |
| 2003-09-24 | 250 | 250 | 235 | 239 | 584,000 | 2,390 |
| 2003-09-22 | 251 | 252 | 245 | 247 | 766,000 | 2,470 |
| 2003-09-19 | 259 | 264 | 259 | 261 | 524,000 | 2,610 |
| 2003-09-18 | 264 | 265 | 259 | 264 | 314,000 | 2,640 |
| 2003-09-17 | 267 | 269 | 263 | 263 | 637,000 | 2,630 |
| 2003-09-16 | 265 | 267 | 262 | 267 | 495,000 | 2,670 |
| 2003-09-12 | 269 | 269 | 260 | 262 | 2,452,000 | 2,620 |
| 2003-09-11 | 263 | 264 | 256 | 260 | 518,000 | 2,600 |
| 2003-09-10 | 263 | 271 | 262 | 266 | 1,512,000 | 2,660 |
| 2003-09-09 | 258 | 259 | 256 | 258 | 470,000 | 2,580 |
| 2003-09-08 | 257 | 260 | 255 | 258 | 318,000 | 2,580 |
| 2003-09-05 | 257 | 259 | 253 | 257 | 376,000 | 2,570 |
| 2003-09-04 | 255 | 261 | 254 | 255 | 582,000 | 2,550 |
| 2003-09-03 | 260 | 260 | 254 | 255 | 513,000 | 2,550 |
| 2003-09-02 | 262 | 265 | 256 | 256 | 525,000 | 2,560 |
| 2003-09-01 | 259 | 265 | 259 | 263 | 829,000 | 2,630 |
| 2003-08-29 | 260 | 261 | 256 | 261 | 497,000 | 2,610 |
| 2003-08-28 | 260 | 265 | 255 | 256 | 553,000 | 2,560 |
| 2003-08-27 | 264 | 268 | 261 | 265 | 901,000 | 2,650 |
| 2003-08-26 | 258 | 264 | 255 | 262 | 661,000 | 2,620 |
| 2003-08-25 | 252 | 262 | 251 | 259 | 963,000 | 2,590 |
| 2003-08-22 | 256 | 258 | 252 | 253 | 398,000 | 2,530 |
| 2003-08-21 | 259 | 259 | 254 | 257 | 973,000 | 2,570 |
| 2003-08-20 | 253 | 257 | 246 | 256 | 933,000 | 2,560 |
| 2003-08-19 | 257 | 259 | 253 | 256 | 1,203,000 | 2,560 |
| 2003-08-18 | 247 | 255 | 246 | 255 | 1,797,000 | 2,550 |
| 2003-08-15 | 247 | 250 | 244 | 244 | 1,467,000 | 2,440 |
| 2003-08-14 | 247 | 248 | 242 | 247 | 542,000 | 2,470 |
| 2003-08-13 | 239 | 247 | 239 | 247 | 574,000 | 2,470 |
| 2003-08-12 | 246 | 248 | 240 | 241 | 770,000 | 2,410 |
| 2003-08-11 | 237 | 245 | 237 | 245 | 853,000 | 2,450 |
| 2003-08-08 | 236 | 245 | 236 | 240 | 1,989,000 | 2,400 |
| 2003-08-07 | 225 | 233 | 225 | 233 | 492,000 | 2,330 |
| 2003-08-06 | 225 | 232 | 225 | 228 | 397,000 | 2,280 |
| 2003-08-05 | 233 | 233 | 222 | 228 | 551,000 | 2,280 |
| 2003-08-04 | 236 | 239 | 232 | 232 | 308,000 | 2,320 |
| 2003-08-01 | 237 | 241 | 234 | 239 | 468,000 | 2,390 |
| 2003-07-31 | 240 | 243 | 232 | 236 | 424,000 | 2,360 |
| 2003-07-30 | 238 | 250 | 238 | 242 | 1,832,000 | 2,420 |
| 2003-07-29 | 240 | 241 | 236 | 237 | 806,000 | 2,370 |
| 2003-07-28 | 239 | 240 | 235 | 239 | 903,000 | 2,390 |
| 2003-07-25 | 237 | 237 | 230 | 234 | 781,000 | 2,340 |
| 2003-07-24 | 232 | 237 | 225 | 237 | 1,260,000 | 2,370 |
| 2003-07-23 | 223 | 232 | 221 | 231 | 846,000 | 2,310 |
| 2003-07-22 | 215 | 222 | 214 | 222 | 353,000 | 2,220 |
| 2003-07-18 | 208 | 221 | 206 | 220 | 807,000 | 2,200 |
| 2003-07-17 | 219 | 222 | 211 | 213 | 703,000 | 2,130 |
| 2003-07-16 | 232 | 234 | 222 | 225 | 900,000 | 2,250 |
| 2003-07-15 | 236 | 239 | 232 | 232 | 867,000 | 2,320 |
| 2003-07-14 | 239 | 240 | 231 | 233 | 1,084,000 | 2,330 |
| 2003-07-11 | 244 | 248 | 231 | 235 | 4,577,000 | 2,350 |
| 2003-07-10 | 220 | 251 | 217 | 239 | 8,277,000 | 2,390 |
| 2003-07-09 | 215 | 220 | 213 | 220 | 467,000 | 2,200 |
| 2003-07-08 | 220 | 221 | 214 | 216 | 587,000 | 2,160 |
| 2003-07-07 | 217 | 223 | 213 | 221 | 508,000 | 2,210 |
| 2003-07-04 | 208 | 219 | 208 | 218 | 471,000 | 2,180 |
| 2003-07-03 | 227 | 227 | 210 | 212 | 1,203,000 | 2,120 |
| 2003-07-02 | 227 | 228 | 221 | 227 | 1,464,000 | 2,270 |
| 2003-07-01 | 225 | 227 | 221 | 225 | 1,396,000 | 2,250 |
| 2003-06-30 | 223 | 225 | 217 | 221 | 985,000 | 2,210 |
| 2003-06-27 | 220 | 227 | 218 | 222 | 1,647,000 | 2,220 |
| 2003-06-26 | 223 | 223 | 217 | 219 | 1,730,000 | 2,190 |
| 2003-06-25 | 205 | 224 | 205 | 224 | 6,995,000 | 2,240 |
| 2003-06-24 | 204 | 204 | 200 | 201 | 410,000 | 2,010 |
| 2003-06-23 | 203 | 204 | 200 | 203 | 437,000 | 2,030 |
| 2003-06-20 | 199 | 204 | 198 | 204 | 619,000 | 2,040 |
| 2003-06-19 | 196 | 199 | 196 | 198 | 400,000 | 1,980 |
| 2003-06-18 | 201 | 201 | 197 | 197 | 288,000 | 1,970 |
| 2003-06-17 | 204 | 204 | 198 | 200 | 570,000 | 2,000 |
| 2003-06-16 | 194 | 203 | 194 | 201 | 555,000 | 2,010 |
| 2003-06-13 | 203 | 203 | 197 | 202 | 2,199,000 | 2,020 |
| 2003-06-12 | 207 | 207 | 200 | 202 | 855,000 | 2,020 |
| 2003-06-11 | 203 | 209 | 203 | 206 | 953,000 | 2,060 |
| 2003-06-10 | 202 | 204 | 200 | 203 | 607,000 | 2,030 |
| 2003-06-09 | 206 | 209 | 203 | 206 | 2,238,000 | 2,060 |
| 2003-06-06 | 211 | 213 | 199 | 204 | 9,242,000 | 2,040 |
| 2003-06-05 | 171 | 171 | 168 | 171 | 260,000 | 1,710 |
| 2003-06-04 | 169 | 170 | 167 | 169 | 234,000 | 1,690 |
| 2003-06-03 | 168 | 170 | 167 | 169 | 251,000 | 1,690 |
| 2003-06-02 | 171 | 171 | 166 | 169 | 395,000 | 1,690 |
| 2003-05-30 | 168 | 171 | 165 | 169 | 448,000 | 1,690 |
| 2003-05-29 | 168 | 172 | 168 | 169 | 251,000 | 1,690 |
| 2003-05-28 | 167 | 172 | 167 | 168 | 303,000 | 1,680 |
| 2003-05-27 | 169 | 171 | 166 | 166 | 215,000 | 1,660 |
| 2003-05-26 | 169 | 173 | 169 | 173 | 318,000 | 1,730 |
| 2003-05-23 | 168 | 172 | 165 | 170 | 639,000 | 1,700 |
| 2003-05-22 | 172 | 174 | 169 | 169 | 276,000 | 1,690 |
| 2003-05-21 | 174 | 175 | 170 | 175 | 476,000 | 1,750 |
| 2003-05-20 | 173 | 174 | 170 | 174 | 474,000 | 1,740 |
| 2003-05-19 | 171 | 174 | 167 | 173 | 487,000 | 1,730 |
| 2003-05-16 | 172 | 176 | 171 | 171 | 732,000 | 1,710 |
| 2003-05-15 | 171 | 178 | 166 | 177 | 1,839,000 | 1,770 |
| 2003-05-14 | 162 | 171 | 160 | 171 | 1,112,000 | 1,710 |
| 2003-05-13 | 164 | 165 | 159 | 159 | 661,000 | 1,590 |
| 2003-05-12 | 157 | 162 | 155 | 162 | 791,000 | 1,620 |
| 2003-05-09 | 157 | 158 | 152 | 156 | 543,000 | 1,560 |
| 2003-05-08 | 154 | 154 | 152 | 154 | 177,000 | 1,540 |
| 2003-05-07 | 156 | 157 | 153 | 155 | 304,000 | 1,550 |
| 2003-05-06 | 159 | 159 | 155 | 155 | 401,000 | 1,550 |
| 2003-05-02 | 155 | 155 | 153 | 155 | 344,000 | 1,550 |
| 2003-05-01 | 153 | 156 | 152 | 155 | 343,000 | 1,550 |
| 2003-04-30 | 152 | 156 | 151 | 151 | 330,000 | 1,510 |
| 2003-04-28 | 155 | 156 | 152 | 153 | 366,000 | 1,530 |
| 2003-04-25 | 157 | 159 | 157 | 159 | 435,000 | 1,590 |
| 2003-04-24 | 162 | 167 | 160 | 162 | 426,000 | 1,620 |
| 2003-04-23 | 172 | 172 | 161 | 165 | 541,000 | 1,650 |
| 2003-04-22 | 175 | 175 | 167 | 169 | 408,000 | 1,690 |
| 2003-04-21 | 167 | 176 | 167 | 175 | 2,140,000 | 1,750 |
| 2003-04-18 | 165 | 168 | 164 | 166 | 435,000 | 1,660 |
| 2003-04-17 | 167 | 167 | 164 | 165 | 190,000 | 1,650 |
| 2003-04-16 | 167 | 167 | 165 | 167 | 289,000 | 1,670 |
| 2003-04-15 | 167 | 168 | 164 | 165 | 339,000 | 1,650 |
| 2003-04-14 | 167 | 167 | 164 | 166 | 252,000 | 1,660 |
| 2003-04-11 | 161 | 169 | 161 | 167 | 511,000 | 1,670 |
| 2003-04-10 | 167 | 168 | 161 | 164 | 245,000 | 1,640 |
| 2003-04-09 | 167 | 169 | 165 | 167 | 809,000 | 1,670 |
| 2003-04-08 | 167 | 167 | 160 | 163 | 557,000 | 1,630 |
| 2003-04-07 | 168 | 171 | 165 | 168 | 806,000 | 1,680 |
| 2003-04-04 | 151 | 160 | 151 | 159 | 475,000 | 1,590 |
| 2003-04-03 | 155 | 156 | 152 | 153 | 194,000 | 1,530 |
| 2003-04-02 | 150 | 154 | 148 | 154 | 233,000 | 1,540 |
| 2003-04-01 | 150 | 151 | 146 | 150 | 218,000 | 1,500 |
| 2003-03-31 | 156 | 157 | 146 | 149 | 331,000 | 1,490 |
| 2003-03-28 | 153 | 156 | 152 | 155 | 177,000 | 1,550 |
| 2003-03-27 | 152 | 157 | 151 | 156 | 432,000 | 1,560 |
| 2003-03-26 | 150 | 153 | 148 | 152 | 176,000 | 1,520 |
| 2003-03-25 | 148 | 151 | 145 | 149 | 256,000 | 1,490 |
| 2003-03-24 | 153 | 154 | 147 | 149 | 367,000 | 1,490 |
| 2003-03-20 | 145 | 151 | 145 | 149 | 586,000 | 1,490 |
| 2003-03-19 | 144 | 144 | 139 | 142 | 225,000 | 1,420 |
| 2003-03-18 | 142 | 145 | 140 | 141 | 219,000 | 1,410 |
| 2003-03-17 | 142 | 142 | 137 | 137 | 205,000 | 1,370 |
| 2003-03-14 | 138 | 143 | 138 | 142 | 1,935,000 | 1,420 |
| 2003-03-13 | 141 | 144 | 140 | 141 | 128,000 | 1,410 |
| 2003-03-12 | 140 | 145 | 140 | 140 | 332,000 | 1,400 |
| 2003-03-11 | 140 | 141 | 137 | 139 | 155,000 | 1,390 |
| 2003-03-10 | 142 | 145 | 136 | 140 | 214,000 | 1,400 |
| 2003-03-07 | 148 | 152 | 141 | 147 | 407,000 | 1,470 |
| 2003-03-06 | 154 | 154 | 151 | 152 | 158,000 | 1,520 |
| 2003-03-05 | 151 | 155 | 151 | 154 | 146,000 | 1,540 |
| 2003-03-04 | 157 | 158 | 153 | 153 | 198,000 | 1,530 |
| 2003-03-03 | 150 | 156 | 148 | 156 | 235,000 | 1,560 |
| 2003-02-28 | 148 | 149 | 145 | 148 | 366,000 | 1,480 |
| 2003-02-27 | 150 | 150 | 144 | 146 | 272,000 | 1,460 |
| 2003-02-26 | 149 | 151 | 147 | 149 | 286,000 | 1,490 |
| 2003-02-25 | 150 | 150 | 142 | 146 | 360,000 | 1,460 |
| 2003-02-24 | 150 | 150 | 148 | 150 | 170,000 | 1,500 |
| 2003-02-21 | 152 | 156 | 149 | 150 | 294,000 | 1,500 |
| 2003-02-20 | 161 | 161 | 153 | 156 | 471,000 | 1,560 |
| 2003-02-19 | 158 | 162 | 158 | 161 | 1,228,000 | 1,610 |
| 2003-02-18 | 158 | 159 | 154 | 156 | 523,000 | 1,560 |
| 2003-02-17 | 155 | 160 | 154 | 157 | 958,000 | 1,570 |
| 2003-02-14 | 151 | 155 | 150 | 151 | 1,302,000 | 1,510 |
| 2003-02-13 | 147 | 152 | 146 | 150 | 909,000 | 1,500 |
| 2003-02-12 | 142 | 146 | 142 | 146 | 623,000 | 1,460 |
| 2003-02-10 | 140 | 141 | 138 | 141 | 343,000 | 1,410 |
| 2003-02-07 | 141 | 141 | 138 | 138 | 242,000 | 1,380 |
| 2003-02-06 | 139 | 142 | 138 | 141 | 262,000 | 1,410 |
| 2003-02-05 | 135 | 142 | 133 | 142 | 729,000 | 1,420 |
| 2003-02-04 | 136 | 138 | 135 | 135 | 306,000 | 1,350 |
| 2003-02-03 | 130 | 137 | 129 | 136 | 335,000 | 1,360 |
| 2003-01-31 | 131 | 133 | 129 | 133 | 279,000 | 1,330 |
| 2003-01-30 | 135 | 135 | 133 | 133 | 99,000 | 1,330 |
| 2003-01-29 | 137 | 138 | 133 | 134 | 321,000 | 1,340 |
| 2003-01-28 | 135 | 139 | 135 | 137 | 226,000 | 1,370 |
| 2003-01-27 | 137 | 142 | 135 | 140 | 599,000 | 1,400 |
| 2003-01-24 | 139 | 139 | 134 | 139 | 586,000 | 1,390 |
| 2003-01-23 | 136 | 140 | 134 | 138 | 827,000 | 1,380 |
| 2003-01-22 | 138 | 140 | 135 | 136 | 637,000 | 1,360 |
| 2003-01-21 | 134 | 137 | 133 | 136 | 428,000 | 1,360 |
| 2003-01-20 | 135 | 135 | 130 | 133 | 614,000 | 1,330 |
| 2003-01-17 | 133 | 138 | 132 | 134 | 1,029,000 | 1,340 |
| 2003-01-16 | 134 | 135 | 131 | 134 | 680,000 | 1,340 |
| 2003-01-15 | 132 | 132 | 127 | 131 | 597,000 | 1,310 |
| 2003-01-14 | 133 | 133 | 130 | 130 | 840,000 | 1,300 |
| 2003-01-10 | 133 | 137 | 127 | 131 | 2,805,000 | 1,310 |
| 2003-01-09 | 118 | 118 | 114 | 118 | 152,000 | 1,180 |
| 2003-01-08 | 118 | 120 | 118 | 119 | 98,000 | 1,190 |
| 2003-01-07 | 120 | 122 | 118 | 118 | 126,000 | 1,180 |
| 2003-01-06 | 121 | 121 | 118 | 120 | 73,000 | 1,200 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
