6474 (株)不二越 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 665 | 665 | 662 | 662 | 460,000 | 6,620 |
| 2006-12-28 | 658 | 664 | 653 | 660 | 985,000 | 6,600 |
| 2006-12-27 | 668 | 669 | 655 | 657 | 1,529,000 | 6,570 |
| 2006-12-26 | 660 | 663 | 655 | 663 | 2,045,000 | 6,630 |
| 2006-12-25 | 647 | 656 | 644 | 652 | 2,438,000 | 6,520 |
| 2006-12-22 | 646 | 646 | 639 | 643 | 847,000 | 6,430 |
| 2006-12-21 | 635 | 649 | 631 | 648 | 1,709,000 | 6,480 |
| 2006-12-20 | 627 | 637 | 625 | 636 | 1,522,000 | 6,360 |
| 2006-12-19 | 635 | 635 | 622 | 624 | 1,093,000 | 6,240 |
| 2006-12-18 | 640 | 640 | 631 | 638 | 1,250,000 | 6,380 |
| 2006-12-15 | 641 | 642 | 630 | 632 | 2,497,000 | 6,320 |
| 2006-12-14 | 630 | 644 | 629 | 643 | 3,944,000 | 6,430 |
| 2006-12-13 | 611 | 623 | 610 | 623 | 2,014,000 | 6,230 |
| 2006-12-12 | 616 | 616 | 606 | 611 | 679,000 | 6,110 |
| 2006-12-11 | 605 | 620 | 602 | 614 | 1,247,000 | 6,140 |
| 2006-12-08 | 620 | 620 | 603 | 605 | 2,173,000 | 6,050 |
| 2006-12-07 | 613 | 621 | 610 | 620 | 2,726,000 | 6,200 |
| 2006-12-06 | 603 | 612 | 602 | 609 | 1,804,000 | 6,090 |
| 2006-12-05 | 600 | 608 | 598 | 601 | 2,065,000 | 6,010 |
| 2006-12-04 | 592 | 600 | 585 | 600 | 1,169,000 | 6,000 |
| 2006-12-01 | 588 | 594 | 584 | 594 | 935,000 | 5,940 |
| 2006-11-30 | 591 | 593 | 585 | 587 | 1,104,000 | 5,870 |
| 2006-11-29 | 595 | 595 | 584 | 588 | 976,000 | 5,880 |
| 2006-11-28 | 578 | 589 | 576 | 589 | 657,000 | 5,890 |
| 2006-11-27 | 578 | 589 | 577 | 588 | 682,000 | 5,880 |
| 2006-11-24 | 599 | 599 | 584 | 592 | 1,234,000 | 5,920 |
| 2006-11-22 | 582 | 599 | 578 | 599 | 1,439,000 | 5,990 |
| 2006-11-21 | 585 | 586 | 577 | 582 | 1,091,000 | 5,820 |
| 2006-11-20 | 596 | 596 | 570 | 570 | 1,016,000 | 5,700 |
| 2006-11-17 | 599 | 601 | 589 | 589 | 787,000 | 5,890 |
| 2006-11-16 | 595 | 602 | 593 | 596 | 1,146,000 | 5,960 |
| 2006-11-15 | 591 | 596 | 590 | 593 | 937,000 | 5,930 |
| 2006-11-14 | 575 | 588 | 575 | 587 | 681,000 | 5,870 |
| 2006-11-13 | 582 | 582 | 565 | 569 | 1,070,000 | 5,690 |
| 2006-11-10 | 589 | 589 | 580 | 581 | 1,557,000 | 5,810 |
| 2006-11-09 | 589 | 598 | 589 | 593 | 1,102,000 | 5,930 |
| 2006-11-08 | 602 | 603 | 588 | 589 | 927,000 | 5,890 |
| 2006-11-07 | 601 | 608 | 599 | 601 | 1,379,000 | 6,010 |
| 2006-11-06 | 589 | 602 | 585 | 600 | 1,758,000 | 6,000 |
| 2006-11-02 | 580 | 588 | 578 | 588 | 1,165,000 | 5,880 |
| 2006-11-01 | 580 | 583 | 575 | 582 | 781,000 | 5,820 |
| 2006-10-31 | 575 | 584 | 575 | 581 | 645,000 | 5,810 |
| 2006-10-30 | 584 | 587 | 573 | 573 | 942,000 | 5,730 |
| 2006-10-27 | 598 | 598 | 587 | 588 | 884,000 | 5,880 |
| 2006-10-26 | 594 | 599 | 590 | 597 | 1,090,000 | 5,970 |
| 2006-10-25 | 597 | 600 | 592 | 592 | 1,022,000 | 5,920 |
| 2006-10-24 | 605 | 606 | 595 | 595 | 1,037,000 | 5,950 |
| 2006-10-23 | 608 | 609 | 601 | 601 | 1,374,000 | 6,010 |
| 2006-10-20 | 607 | 608 | 601 | 608 | 856,000 | 6,080 |
| 2006-10-19 | 600 | 607 | 599 | 601 | 1,065,000 | 6,010 |
| 2006-10-18 | 597 | 597 | 592 | 597 | 781,000 | 5,970 |
| 2006-10-17 | 598 | 598 | 591 | 595 | 981,000 | 5,950 |
| 2006-10-16 | 586 | 596 | 585 | 594 | 1,486,000 | 5,940 |
| 2006-10-13 | 574 | 581 | 574 | 580 | 1,092,000 | 5,800 |
| 2006-10-12 | 566 | 579 | 563 | 572 | 974,000 | 5,720 |
| 2006-10-11 | 590 | 594 | 572 | 572 | 820,000 | 5,720 |
| 2006-10-10 | 582 | 597 | 581 | 589 | 1,468,000 | 5,890 |
| 2006-10-06 | 590 | 590 | 585 | 586 | 720,000 | 5,860 |
| 2006-10-05 | 589 | 592 | 585 | 588 | 1,298,000 | 5,880 |
| 2006-10-04 | 584 | 591 | 577 | 579 | 1,242,000 | 5,790 |
| 2006-10-03 | 584 | 584 | 579 | 583 | 697,000 | 5,830 |
| 2006-10-02 | 579 | 588 | 577 | 585 | 1,227,000 | 5,850 |
| 2006-09-29 | 563 | 573 | 563 | 569 | 854,000 | 5,690 |
| 2006-09-28 | 562 | 565 | 559 | 561 | 717,000 | 5,610 |
| 2006-09-27 | 545 | 559 | 545 | 557 | 936,000 | 5,570 |
| 2006-09-26 | 544 | 548 | 539 | 540 | 966,000 | 5,400 |
| 2006-09-25 | 549 | 549 | 540 | 543 | 905,000 | 5,430 |
| 2006-09-22 | 550 | 554 | 549 | 549 | 709,000 | 5,490 |
| 2006-09-21 | 557 | 558 | 552 | 555 | 925,000 | 5,550 |
| 2006-09-20 | 553 | 553 | 542 | 547 | 1,056,000 | 5,470 |
| 2006-09-19 | 553 | 559 | 548 | 550 | 978,000 | 5,500 |
| 2006-09-15 | 561 | 562 | 545 | 554 | 2,388,000 | 5,540 |
| 2006-09-14 | 561 | 565 | 553 | 564 | 2,333,000 | 5,640 |
| 2006-09-13 | 574 | 579 | 555 | 560 | 1,991,000 | 5,600 |
| 2006-09-12 | 575 | 575 | 553 | 564 | 2,020,000 | 5,640 |
| 2006-09-11 | 592 | 592 | 579 | 579 | 947,000 | 5,790 |
| 2006-09-08 | 591 | 593 | 587 | 590 | 1,775,000 | 5,900 |
| 2006-09-07 | 601 | 602 | 594 | 597 | 1,044,000 | 5,970 |
| 2006-09-06 | 612 | 612 | 598 | 605 | 1,415,000 | 6,050 |
| 2006-09-05 | 607 | 614 | 605 | 612 | 1,526,000 | 6,120 |
| 2006-09-04 | 605 | 605 | 600 | 604 | 978,000 | 6,040 |
| 2006-09-01 | 592 | 597 | 589 | 597 | 752,000 | 5,970 |
| 2006-08-31 | 587 | 592 | 586 | 590 | 568,000 | 5,900 |
| 2006-08-30 | 588 | 588 | 583 | 586 | 460,000 | 5,860 |
| 2006-08-29 | 590 | 593 | 584 | 587 | 647,000 | 5,870 |
| 2006-08-28 | 598 | 598 | 580 | 584 | 1,165,000 | 5,840 |
| 2006-08-25 | 598 | 603 | 592 | 595 | 1,297,000 | 5,950 |
| 2006-08-24 | 598 | 605 | 595 | 598 | 4,230,000 | 5,980 |
| 2006-08-23 | 586 | 591 | 581 | 586 | 997,000 | 5,860 |
| 2006-08-22 | 579 | 585 | 571 | 585 | 1,249,000 | 5,850 |
| 2006-08-21 | 597 | 597 | 580 | 581 | 1,113,000 | 5,810 |
| 2006-08-18 | 582 | 591 | 581 | 591 | 967,000 | 5,910 |
| 2006-08-17 | 590 | 594 | 576 | 578 | 1,868,000 | 5,780 |
| 2006-08-16 | 585 | 588 | 577 | 585 | 2,151,000 | 5,850 |
| 2006-08-15 | 567 | 577 | 564 | 575 | 1,584,000 | 5,750 |
| 2006-08-14 | 554 | 567 | 552 | 565 | 848,000 | 5,650 |
| 2006-08-11 | 563 | 565 | 554 | 555 | 803,000 | 5,550 |
| 2006-08-10 | 565 | 572 | 559 | 563 | 1,729,000 | 5,630 |
| 2006-08-09 | 547 | 556 | 536 | 555 | 2,361,000 | 5,550 |
| 2006-08-08 | 554 | 554 | 549 | 552 | 1,439,000 | 5,520 |
| 2006-08-07 | 576 | 579 | 554 | 555 | 849,000 | 5,550 |
| 2006-08-04 | 586 | 587 | 574 | 575 | 670,000 | 5,750 |
| 2006-08-03 | 585 | 590 | 581 | 583 | 1,359,000 | 5,830 |
| 2006-08-02 | 566 | 579 | 563 | 579 | 1,033,000 | 5,790 |
| 2006-08-01 | 576 | 578 | 565 | 568 | 909,000 | 5,680 |
| 2006-07-31 | 568 | 576 | 567 | 571 | 1,389,000 | 5,710 |
| 2006-07-28 | 552 | 559 | 547 | 556 | 1,232,000 | 5,560 |
| 2006-07-27 | 536 | 549 | 534 | 549 | 985,000 | 5,490 |
| 2006-07-26 | 554 | 554 | 535 | 536 | 790,000 | 5,360 |
| 2006-07-25 | 556 | 558 | 545 | 547 | 1,147,000 | 5,470 |
| 2006-07-24 | 553 | 553 | 539 | 544 | 1,670,000 | 5,440 |
| 2006-07-21 | 573 | 574 | 561 | 570 | 1,556,000 | 5,700 |
| 2006-07-20 | 594 | 594 | 572 | 587 | 1,084,000 | 5,870 |
| 2006-07-19 | 556 | 571 | 552 | 555 | 1,632,000 | 5,550 |
| 2006-07-18 | 575 | 576 | 540 | 547 | 2,128,000 | 5,470 |
| 2006-07-14 | 591 | 604 | 585 | 595 | 1,887,000 | 5,950 |
| 2006-07-13 | 616 | 635 | 616 | 619 | 1,387,000 | 6,190 |
| 2006-07-12 | 632 | 647 | 616 | 626 | 1,460,000 | 6,260 |
| 2006-07-11 | 635 | 638 | 629 | 637 | 890,000 | 6,370 |
| 2006-07-10 | 610 | 632 | 606 | 632 | 603,000 | 6,320 |
| 2006-07-07 | 622 | 628 | 617 | 624 | 407,000 | 6,240 |
| 2006-07-06 | 623 | 629 | 613 | 616 | 1,036,000 | 6,160 |
| 2006-07-05 | 632 | 641 | 624 | 626 | 1,015,000 | 6,260 |
| 2006-07-04 | 649 | 650 | 635 | 637 | 790,000 | 6,370 |
| 2006-07-03 | 645 | 645 | 640 | 643 | 510,000 | 6,430 |
| 2006-06-30 | 654 | 658 | 637 | 645 | 1,247,000 | 6,450 |
| 2006-06-29 | 616 | 624 | 612 | 624 | 429,000 | 6,240 |
| 2006-06-28 | 611 | 616 | 605 | 612 | 344,000 | 6,120 |
| 2006-06-27 | 624 | 630 | 615 | 620 | 400,000 | 6,200 |
| 2006-06-26 | 611 | 623 | 605 | 620 | 459,000 | 6,200 |
| 2006-06-23 | 603 | 616 | 598 | 613 | 479,000 | 6,130 |
| 2006-06-22 | 608 | 617 | 608 | 617 | 702,000 | 6,170 |
| 2006-06-21 | 609 | 611 | 591 | 598 | 479,000 | 5,980 |
| 2006-06-20 | 615 | 615 | 603 | 604 | 350,000 | 6,040 |
| 2006-06-19 | 620 | 620 | 608 | 611 | 440,000 | 6,110 |
| 2006-06-16 | 623 | 630 | 616 | 623 | 1,032,000 | 6,230 |
| 2006-06-15 | 602 | 608 | 591 | 594 | 941,000 | 5,940 |
| 2006-06-14 | 569 | 584 | 561 | 575 | 1,178,000 | 5,750 |
| 2006-06-13 | 601 | 610 | 587 | 589 | 1,652,000 | 5,890 |
| 2006-06-12 | 592 | 615 | 587 | 609 | 1,243,000 | 6,090 |
| 2006-06-09 | 555 | 596 | 551 | 590 | 1,766,000 | 5,900 |
| 2006-06-08 | 564 | 577 | 546 | 553 | 1,355,000 | 5,530 |
| 2006-06-07 | 604 | 608 | 579 | 581 | 898,000 | 5,810 |
| 2006-06-06 | 612 | 613 | 603 | 603 | 484,000 | 6,030 |
| 2006-06-05 | 631 | 637 | 619 | 624 | 832,000 | 6,240 |
| 2006-06-02 | 623 | 624 | 606 | 621 | 942,000 | 6,210 |
| 2006-06-01 | 632 | 634 | 612 | 615 | 784,000 | 6,150 |
| 2006-05-31 | 615 | 631 | 612 | 628 | 1,108,000 | 6,280 |
| 2006-05-30 | 635 | 645 | 629 | 635 | 800,000 | 6,350 |
| 2006-05-29 | 664 | 671 | 643 | 648 | 1,128,000 | 6,480 |
| 2006-05-26 | 640 | 651 | 639 | 649 | 457,000 | 6,490 |
| 2006-05-25 | 658 | 658 | 632 | 635 | 692,000 | 6,350 |
| 2006-05-24 | 635 | 648 | 623 | 638 | 1,148,000 | 6,380 |
| 2006-05-23 | 654 | 670 | 634 | 635 | 1,182,000 | 6,350 |
| 2006-05-22 | 700 | 700 | 653 | 654 | 1,001,000 | 6,540 |
| 2006-05-19 | 671 | 679 | 660 | 678 | 473,000 | 6,780 |
| 2006-05-18 | 676 | 683 | 666 | 679 | 568,000 | 6,790 |
| 2006-05-17 | 677 | 700 | 673 | 686 | 828,000 | 6,860 |
| 2006-05-16 | 698 | 708 | 665 | 667 | 978,000 | 6,670 |
| 2006-05-15 | 695 | 706 | 689 | 700 | 1,236,000 | 7,000 |
| 2006-05-12 | 712 | 730 | 706 | 714 | 1,888,000 | 7,140 |
| 2006-05-11 | 755 | 756 | 736 | 742 | 873,000 | 7,420 |
| 2006-05-10 | 770 | 770 | 752 | 756 | 602,000 | 7,560 |
| 2006-05-09 | 762 | 771 | 762 | 766 | 508,000 | 7,660 |
| 2006-05-08 | 775 | 777 | 766 | 768 | 340,000 | 7,680 |
| 2006-05-02 | 755 | 769 | 755 | 767 | 719,000 | 7,670 |
| 2006-05-01 | 761 | 769 | 751 | 763 | 494,000 | 7,630 |
| 2006-04-28 | 771 | 771 | 753 | 764 | 562,000 | 7,640 |
| 2006-04-27 | 773 | 773 | 765 | 770 | 343,000 | 7,700 |
| 2006-04-26 | 766 | 778 | 759 | 773 | 542,000 | 7,730 |
| 2006-04-25 | 749 | 762 | 749 | 761 | 720,000 | 7,610 |
| 2006-04-24 | 767 | 775 | 759 | 760 | 853,000 | 7,600 |
| 2006-04-21 | 771 | 781 | 765 | 776 | 694,000 | 7,760 |
| 2006-04-20 | 782 | 782 | 768 | 771 | 555,000 | 7,710 |
| 2006-04-19 | 783 | 785 | 774 | 774 | 525,000 | 7,740 |
| 2006-04-18 | 755 | 770 | 750 | 770 | 618,000 | 7,700 |
| 2006-04-17 | 777 | 779 | 765 | 765 | 675,000 | 7,650 |
| 2006-04-14 | 775 | 783 | 775 | 780 | 463,000 | 7,800 |
| 2006-04-13 | 776 | 789 | 776 | 783 | 810,000 | 7,830 |
| 2006-04-12 | 793 | 793 | 776 | 778 | 712,000 | 7,780 |
| 2006-04-11 | 793 | 795 | 781 | 791 | 913,000 | 7,910 |
| 2006-04-10 | 785 | 794 | 780 | 794 | 950,000 | 7,940 |
| 2006-04-07 | 785 | 785 | 776 | 785 | 820,000 | 7,850 |
| 2006-04-06 | 770 | 786 | 767 | 785 | 1,688,000 | 7,850 |
| 2006-04-05 | 768 | 777 | 754 | 757 | 932,000 | 7,570 |
| 2006-04-04 | 776 | 780 | 771 | 772 | 810,000 | 7,720 |
| 2006-04-03 | 756 | 775 | 750 | 773 | 1,132,000 | 7,730 |
| 2006-03-31 | 765 | 768 | 756 | 760 | 912,000 | 7,600 |
| 2006-03-30 | 764 | 774 | 761 | 767 | 1,643,000 | 7,670 |
| 2006-03-29 | 747 | 760 | 745 | 754 | 1,688,000 | 7,540 |
| 2006-03-28 | 745 | 750 | 740 | 747 | 1,301,000 | 7,470 |
| 2006-03-27 | 735 | 750 | 734 | 746 | 1,311,000 | 7,460 |
| 2006-03-24 | 724 | 735 | 721 | 731 | 1,574,000 | 7,310 |
| 2006-03-23 | 710 | 725 | 706 | 716 | 1,260,000 | 7,160 |
| 2006-03-22 | 707 | 709 | 699 | 703 | 622,000 | 7,030 |
| 2006-03-20 | 700 | 705 | 697 | 701 | 935,000 | 7,010 |
| 2006-03-17 | 666 | 680 | 665 | 680 | 585,000 | 6,800 |
| 2006-03-16 | 671 | 674 | 660 | 666 | 524,000 | 6,660 |
| 2006-03-15 | 679 | 680 | 668 | 671 | 687,000 | 6,710 |
| 2006-03-14 | 689 | 690 | 670 | 680 | 589,000 | 6,800 |
| 2006-03-13 | 690 | 694 | 684 | 689 | 828,000 | 6,890 |
| 2006-03-10 | 669 | 684 | 663 | 683 | 1,358,000 | 6,830 |
| 2006-03-09 | 627 | 660 | 626 | 659 | 1,428,000 | 6,590 |
| 2006-03-08 | 652 | 653 | 634 | 637 | 555,000 | 6,370 |
| 2006-03-07 | 652 | 665 | 650 | 652 | 408,000 | 6,520 |
| 2006-03-06 | 655 | 660 | 642 | 655 | 1,271,000 | 6,550 |
| 2006-03-03 | 670 | 683 | 658 | 665 | 1,592,000 | 6,650 |
| 2006-03-02 | 700 | 705 | 673 | 674 | 885,000 | 6,740 |
| 2006-03-01 | 701 | 705 | 691 | 691 | 1,201,000 | 6,910 |
| 2006-02-28 | 738 | 738 | 703 | 718 | 684,000 | 7,180 |
| 2006-02-27 | 741 | 741 | 724 | 731 | 649,000 | 7,310 |
| 2006-02-24 | 729 | 730 | 715 | 725 | 484,000 | 7,250 |
| 2006-02-23 | 718 | 725 | 710 | 722 | 731,000 | 7,220 |
| 2006-02-22 | 706 | 713 | 688 | 700 | 1,146,000 | 7,000 |
| 2006-02-21 | 655 | 689 | 655 | 686 | 1,093,000 | 6,860 |
| 2006-02-20 | 661 | 680 | 653 | 664 | 1,687,000 | 6,640 |
| 2006-02-17 | 709 | 721 | 690 | 691 | 784,000 | 6,910 |
| 2006-02-16 | 730 | 732 | 708 | 715 | 710,000 | 7,150 |
| 2006-02-15 | 750 | 756 | 731 | 734 | 1,075,000 | 7,340 |
| 2006-02-14 | 700 | 729 | 672 | 722 | 1,598,000 | 7,220 |
| 2006-02-13 | 745 | 755 | 716 | 720 | 791,000 | 7,200 |
| 2006-02-10 | 775 | 785 | 741 | 761 | 974,000 | 7,610 |
| 2006-02-09 | 800 | 800 | 770 | 773 | 1,100,000 | 7,730 |
| 2006-02-08 | 790 | 794 | 771 | 775 | 1,490,000 | 7,750 |
| 2006-02-07 | 785 | 799 | 783 | 796 | 1,604,000 | 7,960 |
| 2006-02-06 | 750 | 775 | 745 | 775 | 1,741,000 | 7,750 |
| 2006-02-03 | 739 | 744 | 734 | 743 | 1,002,000 | 7,430 |
| 2006-02-02 | 744 | 747 | 739 | 745 | 1,088,000 | 7,450 |
| 2006-02-01 | 734 | 743 | 727 | 736 | 1,270,000 | 7,360 |
| 2006-01-31 | 734 | 744 | 724 | 741 | 1,719,000 | 7,410 |
| 2006-01-30 | 719 | 736 | 713 | 725 | 2,078,000 | 7,250 |
| 2006-01-27 | 694 | 710 | 693 | 709 | 1,965,000 | 7,090 |
| 2006-01-26 | 690 | 690 | 680 | 690 | 1,998,000 | 6,900 |
| 2006-01-25 | 690 | 693 | 660 | 662 | 2,240,000 | 6,620 |
| 2006-01-24 | 635 | 664 | 635 | 661 | 810,000 | 6,610 |
| 2006-01-23 | 652 | 659 | 643 | 645 | 924,000 | 6,450 |
| 2006-01-20 | 673 | 677 | 662 | 666 | 1,147,000 | 6,660 |
| 2006-01-19 | 620 | 661 | 611 | 655 | 1,414,000 | 6,550 |
| 2006-01-18 | 645 | 648 | 598 | 640 | 2,287,000 | 6,400 |
| 2006-01-17 | 663 | 695 | 663 | 671 | 931,000 | 6,710 |
| 2006-01-16 | 690 | 695 | 681 | 693 | 989,000 | 6,930 |
| 2006-01-13 | 683 | 697 | 680 | 690 | 1,224,000 | 6,900 |
| 2006-01-12 | 674 | 685 | 671 | 683 | 1,113,000 | 6,830 |
| 2006-01-11 | 676 | 682 | 663 | 673 | 1,003,000 | 6,730 |
| 2006-01-10 | 694 | 694 | 672 | 675 | 1,173,000 | 6,750 |
| 2006-01-06 | 667 | 685 | 662 | 682 | 1,888,000 | 6,820 |
| 2006-01-05 | 662 | 675 | 661 | 675 | 2,378,000 | 6,750 |
| 2006-01-04 | 650 | 658 | 640 | 657 | 1,693,000 | 6,570 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
