6474 (株)不二越 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 630 | 634 | 622 | 630 | 1,272,000 | 6,300 |
| 2005-12-29 | 614 | 620 | 610 | 620 | 1,333,000 | 6,200 |
| 2005-12-28 | 606 | 612 | 601 | 609 | 943,000 | 6,090 |
| 2005-12-27 | 607 | 608 | 603 | 608 | 800,000 | 6,080 |
| 2005-12-26 | 610 | 613 | 606 | 612 | 1,224,000 | 6,120 |
| 2005-12-22 | 617 | 619 | 608 | 614 | 912,000 | 6,140 |
| 2005-12-21 | 611 | 619 | 608 | 616 | 1,446,000 | 6,160 |
| 2005-12-20 | 593 | 606 | 592 | 603 | 1,182,000 | 6,030 |
| 2005-12-19 | 600 | 600 | 590 | 593 | 659,000 | 5,930 |
| 2005-12-16 | 600 | 613 | 590 | 598 | 1,037,000 | 5,980 |
| 2005-12-15 | 603 | 612 | 601 | 603 | 757,000 | 6,030 |
| 2005-12-14 | 623 | 624 | 608 | 613 | 1,201,000 | 6,130 |
| 2005-12-13 | 626 | 627 | 617 | 623 | 1,037,000 | 6,230 |
| 2005-12-12 | 621 | 627 | 614 | 625 | 1,353,000 | 6,250 |
| 2005-12-09 | 597 | 613 | 596 | 611 | 2,319,000 | 6,110 |
| 2005-12-08 | 615 | 616 | 592 | 597 | 1,246,000 | 5,970 |
| 2005-12-07 | 616 | 621 | 614 | 617 | 1,111,000 | 6,170 |
| 2005-12-06 | 626 | 628 | 610 | 614 | 1,805,000 | 6,140 |
| 2005-12-05 | 606 | 629 | 606 | 624 | 2,669,000 | 6,240 |
| 2005-12-02 | 599 | 604 | 597 | 602 | 2,361,000 | 6,020 |
| 2005-12-01 | 583 | 596 | 581 | 596 | 2,864,000 | 5,960 |
| 2005-11-30 | 580 | 584 | 576 | 583 | 2,130,000 | 5,830 |
| 2005-11-29 | 580 | 593 | 568 | 574 | 8,579,000 | 5,740 |
| 2005-11-28 | 547 | 553 | 547 | 551 | 1,016,000 | 5,510 |
| 2005-11-25 | 534 | 550 | 533 | 543 | 1,252,000 | 5,430 |
| 2005-11-24 | 565 | 566 | 548 | 553 | 1,644,000 | 5,530 |
| 2005-11-22 | 561 | 563 | 557 | 560 | 1,041,000 | 5,600 |
| 2005-11-21 | 567 | 567 | 556 | 559 | 1,321,000 | 5,590 |
| 2005-11-18 | 568 | 569 | 555 | 560 | 1,588,000 | 5,600 |
| 2005-11-17 | 553 | 564 | 552 | 561 | 3,147,000 | 5,610 |
| 2005-11-16 | 530 | 546 | 530 | 545 | 3,069,000 | 5,450 |
| 2005-11-15 | 522 | 524 | 518 | 520 | 841,000 | 5,200 |
| 2005-11-14 | 539 | 539 | 527 | 527 | 889,000 | 5,270 |
| 2005-11-11 | 530 | 540 | 529 | 535 | 1,170,000 | 5,350 |
| 2005-11-10 | 535 | 543 | 526 | 531 | 1,086,000 | 5,310 |
| 2005-11-09 | 541 | 546 | 537 | 538 | 1,008,000 | 5,380 |
| 2005-11-08 | 545 | 550 | 541 | 546 | 1,001,000 | 5,460 |
| 2005-11-07 | 543 | 545 | 536 | 540 | 1,821,000 | 5,400 |
| 2005-11-04 | 540 | 551 | 538 | 548 | 2,144,000 | 5,480 |
| 2005-11-02 | 535 | 536 | 530 | 535 | 1,766,000 | 5,350 |
| 2005-11-01 | 534 | 536 | 530 | 535 | 1,109,000 | 5,350 |
| 2005-10-31 | 523 | 530 | 522 | 529 | 1,471,000 | 5,290 |
| 2005-10-28 | 515 | 519 | 511 | 517 | 709,000 | 5,170 |
| 2005-10-27 | 515 | 522 | 513 | 519 | 1,862,000 | 5,190 |
| 2005-10-26 | 502 | 519 | 500 | 517 | 4,728,000 | 5,170 |
| 2005-10-25 | 496 | 502 | 496 | 499 | 1,459,000 | 4,990 |
| 2005-10-24 | 495 | 497 | 488 | 491 | 621,000 | 4,910 |
| 2005-10-21 | 491 | 497 | 487 | 497 | 596,000 | 4,970 |
| 2005-10-20 | 498 | 502 | 492 | 494 | 1,774,000 | 4,940 |
| 2005-10-19 | 500 | 501 | 489 | 494 | 1,406,000 | 4,940 |
| 2005-10-18 | 492 | 501 | 490 | 498 | 1,777,000 | 4,980 |
| 2005-10-17 | 491 | 492 | 486 | 488 | 1,082,000 | 4,880 |
| 2005-10-14 | 487 | 489 | 481 | 484 | 1,029,000 | 4,840 |
| 2005-10-13 | 499 | 499 | 482 | 488 | 1,398,000 | 4,880 |
| 2005-10-12 | 498 | 500 | 495 | 497 | 1,273,000 | 4,970 |
| 2005-10-11 | 482 | 494 | 481 | 493 | 1,414,000 | 4,930 |
| 2005-10-07 | 480 | 488 | 477 | 479 | 1,012,000 | 4,790 |
| 2005-10-06 | 480 | 489 | 480 | 481 | 1,021,000 | 4,810 |
| 2005-10-05 | 498 | 498 | 488 | 492 | 1,172,000 | 4,920 |
| 2005-10-04 | 499 | 501 | 492 | 497 | 1,205,000 | 4,970 |
| 2005-10-03 | 498 | 499 | 486 | 495 | 2,054,000 | 4,950 |
| 2005-09-30 | 500 | 501 | 489 | 490 | 1,492,000 | 4,900 |
| 2005-09-29 | 510 | 511 | 496 | 500 | 2,951,000 | 5,000 |
| 2005-09-28 | 488 | 505 | 488 | 503 | 2,901,000 | 5,030 |
| 2005-09-27 | 486 | 494 | 482 | 487 | 2,381,000 | 4,870 |
| 2005-09-26 | 476 | 483 | 472 | 482 | 2,289,000 | 4,820 |
| 2005-09-22 | 462 | 473 | 462 | 472 | 2,852,000 | 4,720 |
| 2005-09-21 | 462 | 468 | 460 | 466 | 2,873,000 | 4,660 |
| 2005-09-20 | 455 | 459 | 451 | 458 | 1,207,000 | 4,580 |
| 2005-09-16 | 452 | 453 | 450 | 453 | 762,000 | 4,530 |
| 2005-09-15 | 450 | 450 | 447 | 449 | 1,179,000 | 4,490 |
| 2005-09-14 | 449 | 450 | 446 | 447 | 684,000 | 4,470 |
| 2005-09-13 | 450 | 450 | 446 | 450 | 573,000 | 4,500 |
| 2005-09-12 | 454 | 454 | 448 | 450 | 1,079,000 | 4,500 |
| 2005-09-09 | 440 | 444 | 439 | 442 | 1,374,000 | 4,420 |
| 2005-09-08 | 447 | 449 | 439 | 443 | 813,000 | 4,430 |
| 2005-09-07 | 454 | 456 | 445 | 447 | 953,000 | 4,470 |
| 2005-09-06 | 457 | 457 | 451 | 453 | 1,380,000 | 4,530 |
| 2005-09-05 | 459 | 459 | 450 | 455 | 2,224,000 | 4,550 |
| 2005-09-02 | 449 | 450 | 446 | 450 | 1,120,000 | 4,500 |
| 2005-09-01 | 443 | 447 | 443 | 445 | 933,000 | 4,450 |
| 2005-08-31 | 449 | 450 | 443 | 445 | 979,000 | 4,450 |
| 2005-08-30 | 452 | 454 | 448 | 449 | 1,264,000 | 4,490 |
| 2005-08-29 | 449 | 450 | 445 | 446 | 487,000 | 4,460 |
| 2005-08-26 | 452 | 455 | 448 | 450 | 832,000 | 4,500 |
| 2005-08-25 | 450 | 453 | 447 | 450 | 676,000 | 4,500 |
| 2005-08-24 | 452 | 455 | 448 | 452 | 1,525,000 | 4,520 |
| 2005-08-23 | 460 | 462 | 457 | 457 | 2,696,000 | 4,570 |
| 2005-08-22 | 455 | 459 | 453 | 457 | 2,743,000 | 4,570 |
| 2005-08-19 | 453 | 453 | 446 | 449 | 2,144,000 | 4,490 |
| 2005-08-18 | 445 | 453 | 444 | 452 | 3,262,000 | 4,520 |
| 2005-08-17 | 437 | 448 | 436 | 439 | 3,325,000 | 4,390 |
| 2005-08-16 | 427 | 438 | 426 | 438 | 2,022,000 | 4,380 |
| 2005-08-15 | 426 | 430 | 425 | 427 | 1,260,000 | 4,270 |
| 2005-08-12 | 431 | 431 | 426 | 427 | 942,000 | 4,270 |
| 2005-08-11 | 435 | 435 | 427 | 429 | 1,458,000 | 4,290 |
| 2005-08-10 | 439 | 443 | 432 | 433 | 2,518,000 | 4,330 |
| 2005-08-09 | 437 | 442 | 433 | 434 | 2,151,000 | 4,340 |
| 2005-08-08 | 419 | 430 | 418 | 427 | 1,710,000 | 4,270 |
| 2005-08-05 | 438 | 440 | 431 | 434 | 1,954,000 | 4,340 |
| 2005-08-04 | 448 | 448 | 437 | 441 | 1,492,000 | 4,410 |
| 2005-08-03 | 454 | 455 | 442 | 449 | 2,154,000 | 4,490 |
| 2005-08-02 | 444 | 455 | 443 | 450 | 3,229,000 | 4,500 |
| 2005-08-01 | 440 | 443 | 439 | 443 | 1,460,000 | 4,430 |
| 2005-07-29 | 436 | 438 | 433 | 436 | 1,149,000 | 4,360 |
| 2005-07-28 | 439 | 442 | 435 | 439 | 1,895,000 | 4,390 |
| 2005-07-27 | 430 | 439 | 429 | 438 | 3,410,000 | 4,380 |
| 2005-07-26 | 426 | 429 | 421 | 425 | 2,457,000 | 4,250 |
| 2005-07-25 | 410 | 430 | 410 | 430 | 7,297,000 | 4,300 |
| 2005-07-22 | 405 | 413 | 405 | 413 | 3,373,000 | 4,130 |
| 2005-07-21 | 397 | 418 | 397 | 414 | 9,066,000 | 4,140 |
| 2005-07-20 | 394 | 397 | 392 | 395 | 4,168,000 | 3,950 |
| 2005-07-19 | 382 | 389 | 381 | 389 | 2,940,000 | 3,890 |
| 2005-07-15 | 382 | 383 | 379 | 379 | 3,545,000 | 3,790 |
| 2005-07-14 | 378 | 394 | 376 | 376 | 4,334,000 | 3,760 |
| 2005-07-13 | 377 | 377 | 373 | 376 | 544,000 | 3,760 |
| 2005-07-12 | 379 | 379 | 376 | 377 | 599,000 | 3,770 |
| 2005-07-11 | 377 | 380 | 376 | 379 | 613,000 | 3,790 |
| 2005-07-08 | 375 | 378 | 373 | 375 | 664,000 | 3,750 |
| 2005-07-07 | 376 | 379 | 375 | 377 | 422,000 | 3,770 |
| 2005-07-06 | 377 | 382 | 377 | 377 | 821,000 | 3,770 |
| 2005-07-05 | 381 | 381 | 377 | 377 | 556,000 | 3,770 |
| 2005-07-04 | 380 | 381 | 377 | 381 | 423,000 | 3,810 |
| 2005-07-01 | 379 | 383 | 379 | 379 | 675,000 | 3,790 |
| 2005-06-30 | 382 | 386 | 379 | 379 | 1,070,000 | 3,790 |
| 2005-06-29 | 381 | 383 | 377 | 383 | 778,000 | 3,830 |
| 2005-06-28 | 371 | 380 | 371 | 379 | 640,000 | 3,790 |
| 2005-06-27 | 376 | 376 | 371 | 372 | 623,000 | 3,720 |
| 2005-06-24 | 375 | 379 | 373 | 378 | 773,000 | 3,780 |
| 2005-06-23 | 379 | 383 | 376 | 377 | 1,237,000 | 3,770 |
| 2005-06-22 | 384 | 384 | 377 | 380 | 1,642,000 | 3,800 |
| 2005-06-21 | 391 | 394 | 384 | 384 | 4,448,000 | 3,840 |
| 2005-06-20 | 379 | 382 | 378 | 381 | 1,009,000 | 3,810 |
| 2005-06-17 | 379 | 380 | 376 | 378 | 614,000 | 3,780 |
| 2005-06-16 | 382 | 383 | 376 | 377 | 1,108,000 | 3,770 |
| 2005-06-15 | 378 | 381 | 375 | 381 | 740,000 | 3,810 |
| 2005-06-14 | 374 | 382 | 372 | 377 | 1,652,000 | 3,770 |
| 2005-06-13 | 369 | 373 | 368 | 373 | 521,000 | 3,730 |
| 2005-06-10 | 365 | 369 | 365 | 368 | 584,000 | 3,680 |
| 2005-06-09 | 371 | 371 | 366 | 367 | 1,065,000 | 3,670 |
| 2005-06-08 | 369 | 373 | 367 | 371 | 360,000 | 3,710 |
| 2005-06-07 | 370 | 373 | 369 | 371 | 465,000 | 3,710 |
| 2005-06-06 | 368 | 373 | 366 | 372 | 537,000 | 3,720 |
| 2005-06-03 | 372 | 374 | 367 | 372 | 963,000 | 3,720 |
| 2005-06-02 | 378 | 378 | 375 | 376 | 842,000 | 3,760 |
| 2005-06-01 | 370 | 378 | 368 | 377 | 994,000 | 3,770 |
| 2005-05-31 | 362 | 371 | 362 | 371 | 715,000 | 3,710 |
| 2005-05-30 | 367 | 367 | 362 | 363 | 653,000 | 3,630 |
| 2005-05-27 | 360 | 370 | 356 | 368 | 737,000 | 3,680 |
| 2005-05-26 | 353 | 364 | 352 | 363 | 531,000 | 3,630 |
| 2005-05-25 | 368 | 368 | 356 | 358 | 411,000 | 3,580 |
| 2005-05-24 | 374 | 374 | 366 | 368 | 784,000 | 3,680 |
| 2005-05-23 | 364 | 374 | 361 | 372 | 1,475,000 | 3,720 |
| 2005-05-20 | 361 | 362 | 358 | 359 | 316,000 | 3,590 |
| 2005-05-19 | 350 | 365 | 349 | 360 | 756,000 | 3,600 |
| 2005-05-18 | 349 | 351 | 346 | 348 | 1,096,000 | 3,480 |
| 2005-05-17 | 359 | 359 | 344 | 344 | 691,000 | 3,440 |
| 2005-05-16 | 365 | 365 | 357 | 357 | 314,000 | 3,570 |
| 2005-05-13 | 365 | 368 | 360 | 365 | 411,000 | 3,650 |
| 2005-05-12 | 371 | 374 | 369 | 370 | 549,000 | 3,700 |
| 2005-05-11 | 366 | 370 | 365 | 370 | 337,000 | 3,700 |
| 2005-05-10 | 374 | 374 | 369 | 371 | 944,000 | 3,710 |
| 2005-05-09 | 363 | 373 | 363 | 373 | 1,325,000 | 3,730 |
| 2005-05-06 | 363 | 364 | 361 | 364 | 551,000 | 3,640 |
| 2005-05-02 | 357 | 362 | 354 | 360 | 967,000 | 3,600 |
| 2005-04-28 | 364 | 364 | 358 | 362 | 329,000 | 3,620 |
| 2005-04-27 | 362 | 363 | 360 | 363 | 347,000 | 3,630 |
| 2005-04-26 | 366 | 368 | 361 | 364 | 570,000 | 3,640 |
| 2005-04-25 | 361 | 364 | 355 | 364 | 538,000 | 3,640 |
| 2005-04-22 | 357 | 362 | 356 | 361 | 889,000 | 3,610 |
| 2005-04-21 | 341 | 352 | 341 | 350 | 1,127,000 | 3,500 |
| 2005-04-20 | 355 | 364 | 354 | 356 | 995,000 | 3,560 |
| 2005-04-19 | 347 | 354 | 342 | 350 | 1,148,000 | 3,500 |
| 2005-04-18 | 334 | 343 | 333 | 337 | 2,253,000 | 3,370 |
| 2005-04-15 | 361 | 363 | 359 | 359 | 890,000 | 3,590 |
| 2005-04-14 | 370 | 370 | 361 | 366 | 1,333,000 | 3,660 |
| 2005-04-13 | 371 | 377 | 371 | 373 | 817,000 | 3,730 |
| 2005-04-12 | 376 | 379 | 369 | 370 | 1,040,000 | 3,700 |
| 2005-04-11 | 381 | 382 | 376 | 381 | 825,000 | 3,810 |
| 2005-04-08 | 384 | 388 | 381 | 385 | 1,468,000 | 3,850 |
| 2005-04-07 | 384 | 392 | 382 | 385 | 5,735,000 | 3,850 |
| 2005-04-06 | 376 | 387 | 373 | 386 | 5,073,000 | 3,860 |
| 2005-04-05 | 361 | 372 | 361 | 372 | 1,727,000 | 3,720 |
| 2005-04-04 | 358 | 363 | 358 | 360 | 600,000 | 3,600 |
| 2005-04-01 | 358 | 361 | 353 | 360 | 1,786,000 | 3,600 |
| 2005-03-31 | 358 | 363 | 358 | 363 | 854,000 | 3,630 |
| 2005-03-30 | 364 | 367 | 352 | 353 | 1,187,000 | 3,530 |
| 2005-03-29 | 373 | 374 | 364 | 367 | 1,087,000 | 3,670 |
| 2005-03-28 | 369 | 376 | 367 | 372 | 1,482,000 | 3,720 |
| 2005-03-25 | 362 | 370 | 361 | 369 | 1,982,000 | 3,690 |
| 2005-03-24 | 360 | 363 | 359 | 360 | 497,000 | 3,600 |
| 2005-03-23 | 364 | 364 | 358 | 361 | 800,000 | 3,610 |
| 2005-03-22 | 364 | 366 | 361 | 364 | 987,000 | 3,640 |
| 2005-03-18 | 359 | 364 | 358 | 362 | 920,000 | 3,620 |
| 2005-03-17 | 361 | 362 | 357 | 360 | 501,000 | 3,600 |
| 2005-03-16 | 363 | 367 | 362 | 365 | 498,000 | 3,650 |
| 2005-03-15 | 364 | 368 | 364 | 367 | 1,054,000 | 3,670 |
| 2005-03-14 | 371 | 371 | 363 | 363 | 664,000 | 3,630 |
| 2005-03-11 | 370 | 370 | 366 | 367 | 935,000 | 3,670 |
| 2005-03-10 | 367 | 370 | 366 | 367 | 1,025,000 | 3,670 |
| 2005-03-09 | 365 | 372 | 363 | 368 | 934,000 | 3,680 |
| 2005-03-08 | 370 | 372 | 367 | 368 | 928,000 | 3,680 |
| 2005-03-07 | 376 | 376 | 371 | 374 | 956,000 | 3,740 |
| 2005-03-04 | 374 | 376 | 371 | 376 | 1,199,000 | 3,760 |
| 2005-03-03 | 372 | 375 | 371 | 375 | 2,269,000 | 3,750 |
| 2005-03-02 | 372 | 373 | 370 | 371 | 1,928,000 | 3,710 |
| 2005-03-01 | 365 | 372 | 364 | 370 | 2,002,000 | 3,700 |
| 2005-02-28 | 359 | 370 | 359 | 370 | 2,037,000 | 3,700 |
| 2005-02-25 | 356 | 362 | 355 | 356 | 2,288,000 | 3,560 |
| 2005-02-24 | 352 | 359 | 351 | 356 | 1,554,000 | 3,560 |
| 2005-02-23 | 351 | 353 | 347 | 349 | 1,130,000 | 3,490 |
| 2005-02-22 | 352 | 356 | 349 | 355 | 2,217,000 | 3,550 |
| 2005-02-21 | 350 | 352 | 349 | 349 | 960,000 | 3,490 |
| 2005-02-18 | 347 | 351 | 346 | 348 | 1,552,000 | 3,480 |
| 2005-02-17 | 352 | 354 | 349 | 350 | 1,901,000 | 3,500 |
| 2005-02-16 | 359 | 360 | 355 | 355 | 1,735,000 | 3,550 |
| 2005-02-15 | 363 | 363 | 356 | 360 | 1,564,000 | 3,600 |
| 2005-02-14 | 367 | 369 | 363 | 364 | 1,595,000 | 3,640 |
| 2005-02-10 | 362 | 364 | 359 | 362 | 1,858,000 | 3,620 |
| 2005-02-09 | 364 | 366 | 362 | 364 | 2,744,000 | 3,640 |
| 2005-02-08 | 356 | 363 | 353 | 362 | 3,945,000 | 3,620 |
| 2005-02-07 | 350 | 362 | 348 | 360 | 3,769,000 | 3,600 |
| 2005-02-04 | 351 | 352 | 343 | 348 | 2,974,000 | 3,480 |
| 2005-02-03 | 355 | 358 | 347 | 353 | 7,455,000 | 3,530 |
| 2005-02-02 | 329 | 348 | 328 | 345 | 9,815,000 | 3,450 |
| 2005-02-01 | 326 | 328 | 323 | 326 | 1,146,000 | 3,260 |
| 2005-01-31 | 319 | 327 | 319 | 326 | 1,605,000 | 3,260 |
| 2005-01-28 | 321 | 323 | 317 | 321 | 1,925,000 | 3,210 |
| 2005-01-27 | 326 | 328 | 320 | 321 | 1,420,000 | 3,210 |
| 2005-01-26 | 328 | 329 | 324 | 325 | 1,184,000 | 3,250 |
| 2005-01-25 | 333 | 333 | 324 | 328 | 1,414,000 | 3,280 |
| 2005-01-24 | 326 | 333 | 326 | 333 | 2,046,000 | 3,330 |
| 2005-01-21 | 318 | 327 | 317 | 326 | 2,186,000 | 3,260 |
| 2005-01-20 | 321 | 323 | 317 | 322 | 3,835,000 | 3,220 |
| 2005-01-19 | 337 | 341 | 325 | 325 | 6,296,000 | 3,250 |
| 2005-01-18 | 338 | 338 | 334 | 336 | 4,151,000 | 3,360 |
| 2005-01-17 | 331 | 336 | 330 | 333 | 5,514,000 | 3,330 |
| 2005-01-14 | 319 | 328 | 317 | 327 | 2,987,000 | 3,270 |
| 2005-01-13 | 320 | 324 | 320 | 322 | 1,450,000 | 3,220 |
| 2005-01-12 | 325 | 327 | 321 | 323 | 2,136,000 | 3,230 |
| 2005-01-11 | 319 | 326 | 317 | 326 | 2,530,000 | 3,260 |
| 2005-01-07 | 323 | 323 | 317 | 319 | 2,238,000 | 3,190 |
| 2005-01-06 | 312 | 321 | 312 | 319 | 5,946,000 | 3,190 |
| 2005-01-05 | 310 | 313 | 308 | 312 | 1,297,000 | 3,120 |
| 2005-01-04 | 310 | 313 | 307 | 312 | 1,047,000 | 3,120 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株