6474 (株)不二越 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 308 | 311 | 307 | 307 | 986,000 | 3,070 |
| 2004-12-29 | 314 | 316 | 309 | 311 | 6,114,000 | 3,110 |
| 2004-12-28 | 295 | 310 | 294 | 305 | 11,059,000 | 3,050 |
| 2004-12-27 | 298 | 298 | 288 | 293 | 1,559,000 | 2,930 |
| 2004-12-24 | 295 | 298 | 290 | 296 | 7,209,000 | 2,960 |
| 2004-12-22 | 285 | 292 | 284 | 288 | 8,277,000 | 2,880 |
| 2004-12-21 | 273 | 276 | 271 | 276 | 1,176,000 | 2,760 |
| 2004-12-20 | 266 | 271 | 265 | 270 | 891,000 | 2,700 |
| 2004-12-17 | 266 | 268 | 265 | 267 | 483,000 | 2,670 |
| 2004-12-16 | 268 | 268 | 265 | 265 | 569,000 | 2,650 |
| 2004-12-15 | 264 | 269 | 263 | 268 | 849,000 | 2,680 |
| 2004-12-14 | 263 | 264 | 259 | 264 | 815,000 | 2,640 |
| 2004-12-13 | 267 | 267 | 263 | 264 | 426,000 | 2,640 |
| 2004-12-10 | 267 | 267 | 264 | 264 | 854,000 | 2,640 |
| 2004-12-09 | 271 | 271 | 264 | 264 | 1,103,000 | 2,640 |
| 2004-12-08 | 267 | 271 | 267 | 270 | 959,000 | 2,700 |
| 2004-12-07 | 268 | 272 | 268 | 269 | 1,243,000 | 2,690 |
| 2004-12-06 | 266 | 272 | 265 | 269 | 1,217,000 | 2,690 |
| 2004-12-03 | 265 | 268 | 265 | 267 | 642,000 | 2,670 |
| 2004-12-02 | 268 | 269 | 264 | 265 | 906,000 | 2,650 |
| 2004-12-01 | 268 | 269 | 265 | 266 | 824,000 | 2,660 |
| 2004-11-30 | 269 | 270 | 267 | 270 | 893,000 | 2,700 |
| 2004-11-29 | 268 | 272 | 268 | 269 | 377,000 | 2,690 |
| 2004-11-26 | 271 | 272 | 269 | 270 | 646,000 | 2,700 |
| 2004-11-25 | 268 | 273 | 267 | 272 | 964,000 | 2,720 |
| 2004-11-24 | 276 | 279 | 274 | 278 | 1,235,000 | 2,780 |
| 2004-11-22 | 276 | 277 | 273 | 274 | 1,177,000 | 2,740 |
| 2004-11-19 | 279 | 281 | 278 | 279 | 936,000 | 2,790 |
| 2004-11-18 | 282 | 283 | 277 | 277 | 1,061,000 | 2,770 |
| 2004-11-17 | 280 | 282 | 278 | 281 | 1,530,000 | 2,810 |
| 2004-11-16 | 288 | 288 | 281 | 283 | 2,540,000 | 2,830 |
| 2004-11-15 | 281 | 289 | 280 | 289 | 6,061,000 | 2,890 |
| 2004-11-12 | 272 | 280 | 272 | 278 | 5,521,000 | 2,780 |
| 2004-11-11 | 268 | 276 | 265 | 273 | 11,007,000 | 2,730 |
| 2004-11-10 | 271 | 273 | 270 | 272 | 2,008,000 | 2,720 |
| 2004-11-09 | 274 | 274 | 271 | 271 | 1,258,000 | 2,710 |
| 2004-11-08 | 271 | 274 | 270 | 273 | 2,947,000 | 2,730 |
| 2004-11-05 | 267 | 271 | 267 | 269 | 2,382,000 | 2,690 |
| 2004-11-04 | 266 | 267 | 263 | 266 | 2,784,000 | 2,660 |
| 2004-11-02 | 263 | 265 | 261 | 264 | 4,223,000 | 2,640 |
| 2004-11-01 | 265 | 268 | 261 | 265 | 2,732,000 | 2,650 |
| 2004-10-29 | 274 | 274 | 268 | 270 | 1,830,000 | 2,700 |
| 2004-10-28 | 278 | 278 | 273 | 274 | 1,122,000 | 2,740 |
| 2004-10-27 | 276 | 280 | 274 | 275 | 1,470,000 | 2,750 |
| 2004-10-26 | 276 | 278 | 272 | 273 | 1,624,000 | 2,730 |
| 2004-10-25 | 266 | 278 | 266 | 274 | 6,446,000 | 2,740 |
| 2004-10-22 | 294 | 302 | 294 | 301 | 993,000 | 3,010 |
| 2004-10-21 | 300 | 303 | 295 | 295 | 956,000 | 2,950 |
| 2004-10-20 | 305 | 305 | 298 | 300 | 1,301,000 | 3,000 |
| 2004-10-19 | 311 | 312 | 305 | 306 | 1,611,000 | 3,060 |
| 2004-10-18 | 318 | 318 | 309 | 311 | 1,234,000 | 3,110 |
| 2004-10-15 | 305 | 316 | 304 | 314 | 1,239,000 | 3,140 |
| 2004-10-14 | 317 | 317 | 308 | 310 | 1,345,000 | 3,100 |
| 2004-10-13 | 320 | 323 | 318 | 318 | 1,756,000 | 3,180 |
| 2004-10-12 | 319 | 321 | 317 | 319 | 2,386,000 | 3,190 |
| 2004-10-08 | 312 | 317 | 310 | 315 | 2,626,000 | 3,150 |
| 2004-10-07 | 317 | 322 | 311 | 312 | 3,667,000 | 3,120 |
| 2004-10-06 | 311 | 315 | 303 | 314 | 5,933,000 | 3,140 |
| 2004-10-05 | 299 | 319 | 298 | 313 | 13,100,000 | 3,130 |
| 2004-10-04 | 298 | 300 | 292 | 299 | 4,144,000 | 2,990 |
| 2004-10-01 | 287 | 296 | 287 | 295 | 11,336,000 | 2,950 |
| 2004-09-30 | 276 | 286 | 276 | 278 | 10,337,000 | 2,780 |
| 2004-09-29 | 287 | 287 | 277 | 277 | 2,127,000 | 2,770 |
| 2004-09-28 | 282 | 287 | 279 | 282 | 1,661,000 | 2,820 |
| 2004-09-27 | 287 | 287 | 279 | 281 | 1,914,000 | 2,810 |
| 2004-09-24 | 295 | 299 | 290 | 294 | 1,175,000 | 2,940 |
| 2004-09-22 | 301 | 303 | 293 | 300 | 1,269,000 | 3,000 |
| 2004-09-21 | 306 | 306 | 298 | 301 | 1,860,000 | 3,010 |
| 2004-09-17 | 312 | 312 | 307 | 308 | 1,333,000 | 3,080 |
| 2004-09-16 | 309 | 313 | 309 | 310 | 482,000 | 3,100 |
| 2004-09-15 | 314 | 316 | 311 | 311 | 822,000 | 3,110 |
| 2004-09-14 | 315 | 319 | 312 | 314 | 1,689,000 | 3,140 |
| 2004-09-13 | 314 | 314 | 311 | 314 | 1,198,000 | 3,140 |
| 2004-09-10 | 320 | 321 | 303 | 310 | 7,128,000 | 3,100 |
| 2004-09-09 | 327 | 330 | 324 | 324 | 1,627,000 | 3,240 |
| 2004-09-08 | 328 | 334 | 323 | 328 | 5,479,000 | 3,280 |
| 2004-09-07 | 339 | 346 | 338 | 343 | 1,649,000 | 3,430 |
| 2004-09-06 | 333 | 339 | 330 | 338 | 790,000 | 3,380 |
| 2004-09-03 | 337 | 339 | 328 | 330 | 1,175,000 | 3,300 |
| 2004-09-02 | 333 | 339 | 333 | 334 | 1,686,000 | 3,340 |
| 2004-09-01 | 328 | 334 | 327 | 332 | 1,364,000 | 3,320 |
| 2004-08-31 | 325 | 327 | 323 | 325 | 482,000 | 3,250 |
| 2004-08-30 | 328 | 333 | 325 | 328 | 556,000 | 3,280 |
| 2004-08-27 | 326 | 330 | 325 | 329 | 461,000 | 3,290 |
| 2004-08-26 | 334 | 335 | 326 | 327 | 861,000 | 3,270 |
| 2004-08-25 | 326 | 330 | 322 | 329 | 770,000 | 3,290 |
| 2004-08-24 | 330 | 332 | 325 | 329 | 684,000 | 3,290 |
| 2004-08-23 | 332 | 336 | 330 | 332 | 627,000 | 3,320 |
| 2004-08-20 | 326 | 332 | 326 | 328 | 492,000 | 3,280 |
| 2004-08-19 | 326 | 329 | 324 | 328 | 408,000 | 3,280 |
| 2004-08-18 | 325 | 329 | 321 | 324 | 525,000 | 3,240 |
| 2004-08-17 | 330 | 331 | 323 | 325 | 472,000 | 3,250 |
| 2004-08-16 | 327 | 335 | 321 | 324 | 508,000 | 3,240 |
| 2004-08-13 | 330 | 332 | 327 | 327 | 901,000 | 3,270 |
| 2004-08-12 | 329 | 338 | 329 | 336 | 843,000 | 3,360 |
| 2004-08-11 | 330 | 332 | 326 | 329 | 812,000 | 3,290 |
| 2004-08-10 | 327 | 330 | 325 | 326 | 982,000 | 3,260 |
| 2004-08-09 | 320 | 330 | 320 | 329 | 981,000 | 3,290 |
| 2004-08-06 | 328 | 332 | 325 | 328 | 1,387,000 | 3,280 |
| 2004-08-05 | 338 | 339 | 333 | 338 | 1,086,000 | 3,380 |
| 2004-08-04 | 340 | 343 | 324 | 333 | 1,650,000 | 3,330 |
| 2004-08-03 | 332 | 354 | 330 | 344 | 3,405,000 | 3,440 |
| 2004-08-02 | 336 | 337 | 318 | 322 | 876,000 | 3,220 |
| 2004-07-30 | 328 | 334 | 326 | 331 | 939,000 | 3,310 |
| 2004-07-29 | 335 | 337 | 313 | 318 | 1,783,000 | 3,180 |
| 2004-07-28 | 338 | 343 | 337 | 337 | 928,000 | 3,370 |
| 2004-07-27 | 346 | 347 | 328 | 330 | 1,157,000 | 3,300 |
| 2004-07-26 | 358 | 358 | 344 | 347 | 722,000 | 3,470 |
| 2004-07-23 | 367 | 369 | 359 | 361 | 420,000 | 3,610 |
| 2004-07-22 | 371 | 374 | 368 | 369 | 594,000 | 3,690 |
| 2004-07-21 | 376 | 382 | 376 | 381 | 340,000 | 3,810 |
| 2004-07-20 | 369 | 376 | 365 | 371 | 441,000 | 3,710 |
| 2004-07-16 | 378 | 379 | 370 | 379 | 411,000 | 3,790 |
| 2004-07-15 | 375 | 381 | 374 | 376 | 420,000 | 3,760 |
| 2004-07-14 | 384 | 386 | 374 | 374 | 558,000 | 3,740 |
| 2004-07-13 | 385 | 386 | 378 | 381 | 312,000 | 3,810 |
| 2004-07-12 | 379 | 385 | 375 | 379 | 579,000 | 3,790 |
| 2004-07-09 | 366 | 376 | 366 | 374 | 886,000 | 3,740 |
| 2004-07-08 | 367 | 372 | 363 | 365 | 667,000 | 3,650 |
| 2004-07-07 | 358 | 373 | 358 | 362 | 1,574,000 | 3,620 |
| 2004-07-06 | 373 | 377 | 368 | 368 | 595,000 | 3,680 |
| 2004-07-05 | 383 | 386 | 375 | 378 | 565,000 | 3,780 |
| 2004-07-02 | 393 | 398 | 383 | 389 | 894,000 | 3,890 |
| 2004-07-01 | 399 | 399 | 393 | 396 | 613,000 | 3,960 |
| 2004-06-30 | 391 | 397 | 391 | 394 | 384,000 | 3,940 |
| 2004-06-29 | 394 | 399 | 391 | 395 | 434,000 | 3,950 |
| 2004-06-28 | 397 | 397 | 390 | 397 | 407,000 | 3,970 |
| 2004-06-25 | 393 | 396 | 388 | 394 | 485,000 | 3,940 |
| 2004-06-24 | 395 | 397 | 392 | 396 | 442,000 | 3,960 |
| 2004-06-23 | 390 | 396 | 387 | 390 | 448,000 | 3,900 |
| 2004-06-22 | 394 | 394 | 386 | 390 | 444,000 | 3,900 |
| 2004-06-21 | 388 | 398 | 388 | 393 | 782,000 | 3,930 |
| 2004-06-18 | 394 | 394 | 376 | 381 | 626,000 | 3,810 |
| 2004-06-17 | 397 | 399 | 384 | 394 | 806,000 | 3,940 |
| 2004-06-16 | 383 | 403 | 382 | 402 | 1,771,000 | 4,020 |
| 2004-06-15 | 383 | 384 | 376 | 378 | 879,000 | 3,780 |
| 2004-06-14 | 372 | 388 | 371 | 384 | 1,115,000 | 3,840 |
| 2004-06-11 | 366 | 372 | 365 | 367 | 2,224,000 | 3,670 |
| 2004-06-10 | 354 | 369 | 353 | 364 | 558,000 | 3,640 |
| 2004-06-09 | 365 | 366 | 355 | 357 | 710,000 | 3,570 |
| 2004-06-08 | 360 | 365 | 356 | 365 | 679,000 | 3,650 |
| 2004-06-07 | 350 | 361 | 349 | 355 | 738,000 | 3,550 |
| 2004-06-04 | 331 | 346 | 331 | 346 | 612,000 | 3,460 |
| 2004-06-03 | 351 | 354 | 331 | 336 | 599,000 | 3,360 |
| 2004-06-02 | 343 | 352 | 337 | 347 | 662,000 | 3,470 |
| 2004-06-01 | 346 | 350 | 343 | 345 | 280,000 | 3,450 |
| 2004-05-31 | 351 | 357 | 337 | 342 | 442,000 | 3,420 |
| 2004-05-28 | 350 | 353 | 346 | 349 | 436,000 | 3,490 |
| 2004-05-27 | 348 | 348 | 338 | 340 | 336,000 | 3,400 |
| 2004-05-26 | 349 | 357 | 347 | 350 | 772,000 | 3,500 |
| 2004-05-25 | 338 | 346 | 330 | 339 | 645,000 | 3,390 |
| 2004-05-24 | 335 | 345 | 333 | 338 | 517,000 | 3,380 |
| 2004-05-21 | 331 | 340 | 329 | 337 | 615,000 | 3,370 |
| 2004-05-20 | 337 | 343 | 320 | 332 | 989,000 | 3,320 |
| 2004-05-19 | 337 | 345 | 329 | 335 | 843,000 | 3,350 |
| 2004-05-18 | 316 | 334 | 315 | 331 | 519,000 | 3,310 |
| 2004-05-17 | 324 | 328 | 307 | 311 | 1,005,000 | 3,110 |
| 2004-05-14 | 339 | 342 | 325 | 334 | 1,185,000 | 3,340 |
| 2004-05-13 | 362 | 362 | 341 | 341 | 681,000 | 3,410 |
| 2004-05-12 | 342 | 361 | 340 | 353 | 1,328,000 | 3,530 |
| 2004-05-11 | 321 | 343 | 321 | 337 | 1,144,000 | 3,370 |
| 2004-05-10 | 355 | 356 | 323 | 336 | 1,240,000 | 3,360 |
| 2004-05-07 | 355 | 366 | 352 | 361 | 1,229,000 | 3,610 |
| 2004-05-06 | 382 | 385 | 364 | 370 | 1,154,000 | 3,700 |
| 2004-04-30 | 389 | 393 | 382 | 387 | 855,000 | 3,870 |
| 2004-04-28 | 402 | 404 | 397 | 399 | 641,000 | 3,990 |
| 2004-04-27 | 413 | 413 | 401 | 404 | 734,000 | 4,040 |
| 2004-04-26 | 418 | 418 | 410 | 413 | 481,000 | 4,130 |
| 2004-04-23 | 411 | 415 | 408 | 414 | 676,000 | 4,140 |
| 2004-04-22 | 420 | 424 | 414 | 416 | 403,000 | 4,160 |
| 2004-04-21 | 417 | 425 | 415 | 419 | 524,000 | 4,190 |
| 2004-04-20 | 418 | 424 | 410 | 417 | 718,000 | 4,170 |
| 2004-04-19 | 419 | 421 | 404 | 410 | 829,000 | 4,100 |
| 2004-04-16 | 410 | 422 | 405 | 418 | 934,000 | 4,180 |
| 2004-04-15 | 426 | 428 | 401 | 405 | 1,923,000 | 4,050 |
| 2004-04-14 | 430 | 434 | 425 | 431 | 1,621,000 | 4,310 |
| 2004-04-13 | 405 | 445 | 404 | 439 | 3,766,000 | 4,390 |
| 2004-04-12 | 387 | 400 | 382 | 395 | 1,809,000 | 3,950 |
| 2004-04-09 | 379 | 390 | 369 | 377 | 2,057,000 | 3,770 |
| 2004-04-08 | 371 | 375 | 367 | 375 | 477,000 | 3,750 |
| 2004-04-07 | 370 | 374 | 368 | 373 | 423,000 | 3,730 |
| 2004-04-06 | 372 | 374 | 365 | 369 | 700,000 | 3,690 |
| 2004-04-05 | 374 | 374 | 366 | 366 | 401,000 | 3,660 |
| 2004-04-02 | 367 | 375 | 365 | 369 | 783,000 | 3,690 |
| 2004-04-01 | 362 | 366 | 355 | 366 | 947,000 | 3,660 |
| 2004-03-31 | 354 | 355 | 349 | 353 | 599,000 | 3,530 |
| 2004-03-30 | 356 | 358 | 351 | 352 | 439,000 | 3,520 |
| 2004-03-29 | 363 | 363 | 352 | 354 | 798,000 | 3,540 |
| 2004-03-26 | 349 | 364 | 349 | 359 | 1,212,000 | 3,590 |
| 2004-03-25 | 348 | 350 | 346 | 346 | 423,000 | 3,460 |
| 2004-03-24 | 345 | 350 | 344 | 346 | 577,000 | 3,460 |
| 2004-03-23 | 347 | 347 | 340 | 344 | 476,000 | 3,440 |
| 2004-03-22 | 347 | 349 | 345 | 346 | 430,000 | 3,460 |
| 2004-03-19 | 342 | 349 | 338 | 346 | 434,000 | 3,460 |
| 2004-03-18 | 350 | 350 | 338 | 342 | 494,000 | 3,420 |
| 2004-03-17 | 340 | 347 | 340 | 344 | 494,000 | 3,440 |
| 2004-03-16 | 345 | 345 | 339 | 339 | 349,000 | 3,390 |
| 2004-03-15 | 341 | 349 | 341 | 347 | 544,000 | 3,470 |
| 2004-03-12 | 336 | 341 | 334 | 336 | 3,276,000 | 3,360 |
| 2004-03-11 | 340 | 343 | 335 | 341 | 784,000 | 3,410 |
| 2004-03-10 | 347 | 349 | 343 | 345 | 758,000 | 3,450 |
| 2004-03-09 | 350 | 354 | 346 | 352 | 1,045,000 | 3,520 |
| 2004-03-08 | 345 | 357 | 343 | 353 | 1,391,000 | 3,530 |
| 2004-03-05 | 338 | 344 | 335 | 341 | 1,409,000 | 3,410 |
| 2004-03-04 | 327 | 334 | 325 | 331 | 1,375,000 | 3,310 |
| 2004-03-03 | 319 | 325 | 316 | 324 | 674,000 | 3,240 |
| 2004-03-02 | 320 | 323 | 317 | 318 | 663,000 | 3,180 |
| 2004-03-01 | 316 | 322 | 314 | 316 | 1,118,000 | 3,160 |
| 2004-02-27 | 308 | 316 | 308 | 310 | 1,619,000 | 3,100 |
| 2004-02-26 | 303 | 308 | 301 | 305 | 1,134,000 | 3,050 |
| 2004-02-25 | 301 | 304 | 299 | 301 | 456,000 | 3,010 |
| 2004-02-24 | 303 | 304 | 296 | 298 | 383,000 | 2,980 |
| 2004-02-23 | 303 | 305 | 300 | 303 | 643,000 | 3,030 |
| 2004-02-20 | 295 | 301 | 294 | 299 | 369,000 | 2,990 |
| 2004-02-19 | 303 | 303 | 293 | 295 | 624,000 | 2,950 |
| 2004-02-18 | 304 | 306 | 298 | 301 | 982,000 | 3,010 |
| 2004-02-17 | 303 | 304 | 297 | 302 | 1,112,000 | 3,020 |
| 2004-02-16 | 295 | 306 | 295 | 305 | 2,560,000 | 3,050 |
| 2004-02-13 | 286 | 291 | 286 | 291 | 832,000 | 2,910 |
| 2004-02-12 | 279 | 288 | 279 | 285 | 435,000 | 2,850 |
| 2004-02-10 | 280 | 281 | 275 | 277 | 393,000 | 2,770 |
| 2004-02-09 | 278 | 282 | 272 | 275 | 589,000 | 2,750 |
| 2004-02-06 | 277 | 281 | 274 | 281 | 468,000 | 2,810 |
| 2004-02-05 | 274 | 276 | 270 | 276 | 680,000 | 2,760 |
| 2004-02-04 | 284 | 285 | 277 | 278 | 439,000 | 2,780 |
| 2004-02-03 | 286 | 290 | 276 | 289 | 797,000 | 2,890 |
| 2004-02-02 | 285 | 291 | 285 | 288 | 363,000 | 2,880 |
| 2004-01-30 | 281 | 289 | 281 | 287 | 405,000 | 2,870 |
| 2004-01-29 | 284 | 284 | 279 | 280 | 1,086,000 | 2,800 |
| 2004-01-28 | 290 | 293 | 287 | 288 | 717,000 | 2,880 |
| 2004-01-27 | 302 | 302 | 295 | 296 | 661,000 | 2,960 |
| 2004-01-26 | 300 | 302 | 298 | 301 | 1,375,000 | 3,010 |
| 2004-01-23 | 294 | 300 | 292 | 297 | 943,000 | 2,970 |
| 2004-01-22 | 298 | 300 | 294 | 294 | 1,792,000 | 2,940 |
| 2004-01-21 | 295 | 296 | 289 | 289 | 1,283,000 | 2,890 |
| 2004-01-20 | 292 | 297 | 290 | 295 | 1,577,000 | 2,950 |
| 2004-01-19 | 285 | 292 | 282 | 292 | 1,682,000 | 2,920 |
| 2004-01-16 | 275 | 283 | 275 | 280 | 1,667,000 | 2,800 |
| 2004-01-15 | 275 | 281 | 271 | 271 | 2,052,000 | 2,710 |
| 2004-01-14 | 264 | 278 | 262 | 276 | 2,430,000 | 2,760 |
| 2004-01-13 | 268 | 268 | 265 | 265 | 560,000 | 2,650 |
| 2004-01-09 | 268 | 270 | 265 | 266 | 912,000 | 2,660 |
| 2004-01-08 | 262 | 270 | 261 | 267 | 1,259,000 | 2,670 |
| 2004-01-07 | 265 | 265 | 259 | 259 | 438,000 | 2,590 |
| 2004-01-06 | 265 | 267 | 258 | 265 | 589,000 | 2,650 |
| 2004-01-05 | 258 | 264 | 257 | 264 | 503,000 | 2,640 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
