6474 (株)不二越 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 453 | 453 | 440 | 441 | 523,000 | 4,410 |
| 2007-12-27 | 460 | 460 | 451 | 456 | 664,000 | 4,560 |
| 2007-12-26 | 444 | 460 | 439 | 460 | 1,133,000 | 4,600 |
| 2007-12-25 | 450 | 452 | 435 | 442 | 1,338,000 | 4,420 |
| 2007-12-21 | 430 | 437 | 421 | 437 | 1,788,000 | 4,370 |
| 2007-12-20 | 446 | 446 | 423 | 425 | 1,288,000 | 4,250 |
| 2007-12-19 | 448 | 450 | 434 | 436 | 1,525,000 | 4,360 |
| 2007-12-18 | 438 | 448 | 437 | 444 | 1,633,000 | 4,440 |
| 2007-12-17 | 476 | 476 | 448 | 448 | 2,280,000 | 4,480 |
| 2007-12-14 | 486 | 498 | 484 | 486 | 1,633,000 | 4,860 |
| 2007-12-13 | 500 | 503 | 483 | 485 | 1,577,000 | 4,850 |
| 2007-12-12 | 486 | 504 | 485 | 504 | 1,907,000 | 5,040 |
| 2007-12-11 | 489 | 502 | 486 | 497 | 2,407,000 | 4,970 |
| 2007-12-10 | 474 | 480 | 468 | 479 | 1,904,000 | 4,790 |
| 2007-12-07 | 465 | 472 | 463 | 467 | 1,069,000 | 4,670 |
| 2007-12-06 | 470 | 470 | 454 | 461 | 1,206,000 | 4,610 |
| 2007-12-05 | 446 | 453 | 441 | 452 | 984,000 | 4,520 |
| 2007-12-04 | 463 | 467 | 453 | 453 | 1,040,000 | 4,530 |
| 2007-12-03 | 472 | 475 | 460 | 468 | 1,553,000 | 4,680 |
| 2007-11-30 | 441 | 467 | 441 | 467 | 3,138,000 | 4,670 |
| 2007-11-29 | 444 | 445 | 437 | 440 | 2,512,000 | 4,400 |
| 2007-11-28 | 441 | 442 | 430 | 433 | 1,566,000 | 4,330 |
| 2007-11-27 | 428 | 443 | 421 | 438 | 1,898,000 | 4,380 |
| 2007-11-26 | 438 | 448 | 437 | 446 | 2,296,000 | 4,460 |
| 2007-11-22 | 427 | 440 | 425 | 434 | 2,168,000 | 4,340 |
| 2007-11-21 | 454 | 459 | 433 | 437 | 1,896,000 | 4,370 |
| 2007-11-20 | 430 | 455 | 427 | 453 | 2,410,000 | 4,530 |
| 2007-11-19 | 478 | 484 | 453 | 455 | 1,032,000 | 4,550 |
| 2007-11-16 | 481 | 484 | 470 | 475 | 988,000 | 4,750 |
| 2007-11-15 | 492 | 499 | 487 | 487 | 1,110,000 | 4,870 |
| 2007-11-14 | 484 | 492 | 484 | 492 | 1,307,000 | 4,920 |
| 2007-11-13 | 468 | 477 | 461 | 473 | 1,256,000 | 4,730 |
| 2007-11-12 | 489 | 489 | 471 | 478 | 1,543,000 | 4,780 |
| 2007-11-09 | 504 | 517 | 498 | 499 | 1,491,000 | 4,990 |
| 2007-11-08 | 502 | 512 | 497 | 503 | 2,508,000 | 5,030 |
| 2007-11-07 | 549 | 550 | 519 | 520 | 1,983,000 | 5,200 |
| 2007-11-06 | 548 | 559 | 542 | 543 | 1,358,000 | 5,430 |
| 2007-11-05 | 551 | 560 | 547 | 550 | 1,924,000 | 5,500 |
| 2007-11-02 | 543 | 556 | 542 | 547 | 2,041,000 | 5,470 |
| 2007-11-01 | 568 | 572 | 556 | 563 | 1,503,000 | 5,630 |
| 2007-10-31 | 547 | 566 | 541 | 566 | 2,028,000 | 5,660 |
| 2007-10-30 | 550 | 552 | 536 | 547 | 1,135,000 | 5,470 |
| 2007-10-29 | 553 | 558 | 547 | 548 | 925,000 | 5,480 |
| 2007-10-26 | 534 | 541 | 531 | 541 | 829,000 | 5,410 |
| 2007-10-25 | 540 | 542 | 525 | 528 | 1,163,000 | 5,280 |
| 2007-10-24 | 556 | 560 | 540 | 542 | 1,887,000 | 5,420 |
| 2007-10-23 | 567 | 568 | 549 | 551 | 1,838,000 | 5,510 |
| 2007-10-22 | 531 | 559 | 531 | 555 | 2,606,000 | 5,550 |
| 2007-10-19 | 580 | 584 | 570 | 571 | 2,131,000 | 5,710 |
| 2007-10-18 | 559 | 590 | 559 | 588 | 3,596,000 | 5,880 |
| 2007-10-17 | 565 | 580 | 555 | 564 | 4,352,000 | 5,640 |
| 2007-10-16 | 568 | 578 | 565 | 566 | 3,135,000 | 5,660 |
| 2007-10-15 | 562 | 570 | 559 | 565 | 2,921,000 | 5,650 |
| 2007-10-12 | 539 | 554 | 537 | 551 | 3,200,000 | 5,510 |
| 2007-10-11 | 531 | 544 | 520 | 542 | 2,948,000 | 5,420 |
| 2007-10-10 | 543 | 545 | 534 | 538 | 2,223,000 | 5,380 |
| 2007-10-09 | 545 | 546 | 532 | 540 | 3,400,000 | 5,400 |
| 2007-10-05 | 519 | 546 | 512 | 540 | 11,099,000 | 5,400 |
| 2007-10-04 | 485 | 507 | 483 | 504 | 4,448,000 | 5,040 |
| 2007-10-03 | 482 | 485 | 476 | 485 | 2,167,000 | 4,850 |
| 2007-10-02 | 474 | 481 | 470 | 480 | 2,550,000 | 4,800 |
| 2007-10-01 | 465 | 471 | 458 | 461 | 1,113,000 | 4,610 |
| 2007-09-28 | 469 | 471 | 460 | 460 | 1,321,000 | 4,600 |
| 2007-09-27 | 462 | 469 | 458 | 465 | 2,442,000 | 4,650 |
| 2007-09-26 | 443 | 454 | 441 | 451 | 1,314,000 | 4,510 |
| 2007-09-25 | 435 | 444 | 433 | 440 | 1,235,000 | 4,400 |
| 2007-09-21 | 439 | 445 | 433 | 437 | 1,418,000 | 4,370 |
| 2007-09-20 | 459 | 459 | 446 | 449 | 1,138,000 | 4,490 |
| 2007-09-19 | 440 | 450 | 439 | 449 | 1,869,000 | 4,490 |
| 2007-09-18 | 425 | 432 | 423 | 428 | 1,415,000 | 4,280 |
| 2007-09-14 | 420 | 430 | 420 | 429 | 1,546,000 | 4,290 |
| 2007-09-13 | 420 | 429 | 418 | 418 | 2,044,000 | 4,180 |
| 2007-09-12 | 441 | 444 | 426 | 430 | 2,207,000 | 4,300 |
| 2007-09-11 | 452 | 453 | 433 | 437 | 2,468,000 | 4,370 |
| 2007-09-10 | 440 | 455 | 439 | 451 | 1,569,000 | 4,510 |
| 2007-09-07 | 468 | 471 | 456 | 460 | 2,827,000 | 4,600 |
| 2007-09-06 | 475 | 475 | 466 | 473 | 3,026,000 | 4,730 |
| 2007-09-05 | 494 | 496 | 475 | 478 | 3,593,000 | 4,780 |
| 2007-09-04 | 489 | 493 | 480 | 481 | 980,000 | 4,810 |
| 2007-09-03 | 496 | 497 | 488 | 489 | 913,000 | 4,890 |
| 2007-08-31 | 470 | 489 | 470 | 489 | 1,824,000 | 4,890 |
| 2007-08-30 | 481 | 484 | 465 | 469 | 2,603,000 | 4,690 |
| 2007-08-29 | 483 | 484 | 474 | 478 | 1,279,000 | 4,780 |
| 2007-08-28 | 489 | 500 | 482 | 488 | 1,570,000 | 4,880 |
| 2007-08-27 | 517 | 518 | 490 | 491 | 1,856,000 | 4,910 |
| 2007-08-24 | 511 | 512 | 501 | 507 | 574,000 | 5,070 |
| 2007-08-23 | 512 | 514 | 506 | 510 | 993,000 | 5,100 |
| 2007-08-22 | 495 | 503 | 490 | 497 | 770,000 | 4,970 |
| 2007-08-21 | 489 | 503 | 486 | 499 | 1,711,000 | 4,990 |
| 2007-08-20 | 504 | 505 | 481 | 484 | 1,477,000 | 4,840 |
| 2007-08-17 | 507 | 509 | 466 | 474 | 2,081,000 | 4,740 |
| 2007-08-16 | 527 | 527 | 504 | 514 | 1,922,000 | 5,140 |
| 2007-08-15 | 533 | 538 | 526 | 532 | 2,509,000 | 5,320 |
| 2007-08-14 | 536 | 546 | 533 | 543 | 1,083,000 | 5,430 |
| 2007-08-13 | 534 | 543 | 529 | 536 | 1,786,000 | 5,360 |
| 2007-08-10 | 536 | 541 | 530 | 533 | 1,792,000 | 5,330 |
| 2007-08-09 | 565 | 565 | 542 | 548 | 3,665,000 | 5,480 |
| 2007-08-08 | 573 | 575 | 555 | 555 | 2,472,000 | 5,550 |
| 2007-08-07 | 594 | 594 | 571 | 572 | 1,354,000 | 5,720 |
| 2007-08-06 | 578 | 583 | 578 | 579 | 1,022,000 | 5,790 |
| 2007-08-03 | 599 | 602 | 581 | 583 | 1,416,000 | 5,830 |
| 2007-08-02 | 599 | 599 | 581 | 589 | 1,555,000 | 5,890 |
| 2007-08-01 | 601 | 605 | 594 | 594 | 1,086,000 | 5,940 |
| 2007-07-31 | 613 | 614 | 598 | 601 | 1,047,000 | 6,010 |
| 2007-07-30 | 597 | 603 | 593 | 603 | 1,908,000 | 6,030 |
| 2007-07-27 | 598 | 607 | 596 | 599 | 1,870,000 | 5,990 |
| 2007-07-26 | 625 | 627 | 610 | 610 | 1,813,000 | 6,100 |
| 2007-07-25 | 611 | 620 | 608 | 616 | 1,919,000 | 6,160 |
| 2007-07-24 | 634 | 634 | 613 | 617 | 2,577,000 | 6,170 |
| 2007-07-23 | 634 | 635 | 622 | 624 | 2,768,000 | 6,240 |
| 2007-07-20 | 657 | 657 | 631 | 632 | 3,847,000 | 6,320 |
| 2007-07-19 | 647 | 654 | 646 | 654 | 2,114,000 | 6,540 |
| 2007-07-18 | 641 | 646 | 635 | 640 | 1,130,000 | 6,400 |
| 2007-07-17 | 650 | 650 | 639 | 640 | 1,292,000 | 6,400 |
| 2007-07-13 | 643 | 649 | 635 | 644 | 3,891,000 | 6,440 |
| 2007-07-12 | 672 | 683 | 627 | 633 | 10,434,000 | 6,330 |
| 2007-07-11 | 664 | 672 | 657 | 668 | 9,437,000 | 6,680 |
| 2007-07-10 | 638 | 640 | 634 | 638 | 1,013,000 | 6,380 |
| 2007-07-09 | 640 | 642 | 637 | 638 | 1,043,000 | 6,380 |
| 2007-07-06 | 641 | 641 | 635 | 638 | 1,048,000 | 6,380 |
| 2007-07-05 | 630 | 644 | 630 | 637 | 1,289,000 | 6,370 |
| 2007-07-04 | 634 | 635 | 628 | 632 | 975,000 | 6,320 |
| 2007-07-03 | 631 | 638 | 631 | 634 | 1,152,000 | 6,340 |
| 2007-07-02 | 628 | 633 | 621 | 624 | 2,337,000 | 6,240 |
| 2007-06-29 | 618 | 634 | 618 | 633 | 1,786,000 | 6,330 |
| 2007-06-28 | 613 | 619 | 610 | 618 | 1,355,000 | 6,180 |
| 2007-06-27 | 611 | 618 | 609 | 610 | 1,214,000 | 6,100 |
| 2007-06-26 | 607 | 611 | 604 | 610 | 1,457,000 | 6,100 |
| 2007-06-25 | 602 | 609 | 601 | 602 | 1,926,000 | 6,020 |
| 2007-06-22 | 616 | 616 | 604 | 608 | 1,891,000 | 6,080 |
| 2007-06-21 | 613 | 620 | 612 | 618 | 1,097,000 | 6,180 |
| 2007-06-20 | 613 | 617 | 611 | 612 | 1,491,000 | 6,120 |
| 2007-06-19 | 626 | 626 | 611 | 613 | 1,429,000 | 6,130 |
| 2007-06-18 | 628 | 630 | 621 | 622 | 1,168,000 | 6,220 |
| 2007-06-15 | 619 | 625 | 616 | 625 | 818,000 | 6,250 |
| 2007-06-14 | 617 | 619 | 611 | 613 | 1,257,000 | 6,130 |
| 2007-06-13 | 615 | 617 | 611 | 615 | 807,000 | 6,150 |
| 2007-06-12 | 628 | 633 | 619 | 624 | 1,034,000 | 6,240 |
| 2007-06-11 | 630 | 634 | 626 | 627 | 672,000 | 6,270 |
| 2007-06-08 | 641 | 641 | 625 | 626 | 1,170,000 | 6,260 |
| 2007-06-07 | 635 | 645 | 629 | 645 | 1,830,000 | 6,450 |
| 2007-06-06 | 640 | 642 | 637 | 640 | 1,292,000 | 6,400 |
| 2007-06-05 | 635 | 648 | 631 | 648 | 1,518,000 | 6,480 |
| 2007-06-04 | 636 | 639 | 626 | 635 | 1,080,000 | 6,350 |
| 2007-06-01 | 637 | 640 | 634 | 634 | 671,000 | 6,340 |
| 2007-05-31 | 630 | 639 | 628 | 637 | 1,039,000 | 6,370 |
| 2007-05-30 | 633 | 635 | 622 | 627 | 745,000 | 6,270 |
| 2007-05-29 | 625 | 634 | 622 | 632 | 706,000 | 6,320 |
| 2007-05-28 | 622 | 627 | 620 | 623 | 849,000 | 6,230 |
| 2007-05-25 | 621 | 625 | 619 | 623 | 825,000 | 6,230 |
| 2007-05-24 | 619 | 628 | 619 | 628 | 1,044,000 | 6,280 |
| 2007-05-23 | 628 | 630 | 619 | 619 | 776,000 | 6,190 |
| 2007-05-22 | 620 | 628 | 614 | 628 | 855,000 | 6,280 |
| 2007-05-21 | 613 | 615 | 607 | 614 | 834,000 | 6,140 |
| 2007-05-18 | 621 | 625 | 606 | 613 | 1,195,000 | 6,130 |
| 2007-05-17 | 625 | 628 | 614 | 616 | 843,000 | 6,160 |
| 2007-05-16 | 628 | 628 | 609 | 618 | 1,467,000 | 6,180 |
| 2007-05-15 | 640 | 642 | 623 | 623 | 1,053,000 | 6,230 |
| 2007-05-14 | 662 | 662 | 637 | 642 | 1,214,000 | 6,420 |
| 2007-05-11 | 655 | 657 | 644 | 648 | 1,972,000 | 6,480 |
| 2007-05-10 | 655 | 665 | 653 | 660 | 2,524,000 | 6,600 |
| 2007-05-09 | 645 | 652 | 645 | 650 | 1,156,000 | 6,500 |
| 2007-05-08 | 645 | 655 | 643 | 647 | 1,519,000 | 6,470 |
| 2007-05-07 | 644 | 648 | 642 | 644 | 748,000 | 6,440 |
| 2007-05-02 | 642 | 643 | 633 | 638 | 1,297,000 | 6,380 |
| 2007-05-01 | 644 | 644 | 632 | 637 | 760,000 | 6,370 |
| 2007-04-27 | 638 | 648 | 637 | 644 | 1,173,000 | 6,440 |
| 2007-04-26 | 633 | 638 | 631 | 636 | 1,368,000 | 6,360 |
| 2007-04-25 | 639 | 640 | 631 | 631 | 846,000 | 6,310 |
| 2007-04-24 | 641 | 643 | 631 | 638 | 935,000 | 6,380 |
| 2007-04-23 | 649 | 655 | 635 | 641 | 2,204,000 | 6,410 |
| 2007-04-20 | 650 | 652 | 638 | 646 | 1,955,000 | 6,460 |
| 2007-04-19 | 654 | 658 | 635 | 643 | 2,403,000 | 6,430 |
| 2007-04-18 | 643 | 661 | 643 | 660 | 4,162,000 | 6,600 |
| 2007-04-17 | 640 | 651 | 636 | 640 | 3,010,000 | 6,400 |
| 2007-04-16 | 630 | 642 | 627 | 639 | 3,301,000 | 6,390 |
| 2007-04-13 | 618 | 623 | 615 | 620 | 1,972,000 | 6,200 |
| 2007-04-12 | 607 | 616 | 607 | 616 | 1,476,000 | 6,160 |
| 2007-04-11 | 615 | 617 | 609 | 614 | 1,377,000 | 6,140 |
| 2007-04-10 | 603 | 615 | 603 | 612 | 3,038,000 | 6,120 |
| 2007-04-09 | 601 | 604 | 598 | 602 | 1,523,000 | 6,020 |
| 2007-04-06 | 598 | 605 | 596 | 600 | 741,000 | 6,000 |
| 2007-04-05 | 601 | 607 | 599 | 602 | 1,289,000 | 6,020 |
| 2007-04-04 | 598 | 609 | 598 | 608 | 1,628,000 | 6,080 |
| 2007-04-03 | 591 | 600 | 589 | 595 | 1,380,000 | 5,950 |
| 2007-04-02 | 589 | 596 | 583 | 587 | 977,000 | 5,870 |
| 2007-03-30 | 598 | 599 | 589 | 594 | 848,000 | 5,940 |
| 2007-03-29 | 596 | 601 | 585 | 599 | 1,306,000 | 5,990 |
| 2007-03-28 | 594 | 609 | 594 | 600 | 695,000 | 6,000 |
| 2007-03-27 | 604 | 611 | 598 | 603 | 958,000 | 6,030 |
| 2007-03-26 | 614 | 614 | 605 | 608 | 910,000 | 6,080 |
| 2007-03-23 | 617 | 618 | 605 | 609 | 1,225,000 | 6,090 |
| 2007-03-22 | 624 | 624 | 611 | 617 | 772,000 | 6,170 |
| 2007-03-20 | 619 | 619 | 609 | 610 | 947,000 | 6,100 |
| 2007-03-19 | 587 | 599 | 584 | 597 | 1,121,000 | 5,970 |
| 2007-03-16 | 597 | 598 | 583 | 586 | 1,119,000 | 5,860 |
| 2007-03-15 | 599 | 601 | 590 | 595 | 858,000 | 5,950 |
| 2007-03-14 | 587 | 594 | 587 | 591 | 1,133,000 | 5,910 |
| 2007-03-13 | 612 | 615 | 605 | 607 | 1,193,000 | 6,070 |
| 2007-03-12 | 605 | 616 | 603 | 614 | 1,341,000 | 6,140 |
| 2007-03-09 | 596 | 609 | 595 | 602 | 2,201,000 | 6,020 |
| 2007-03-08 | 572 | 591 | 572 | 591 | 1,499,000 | 5,910 |
| 2007-03-07 | 598 | 598 | 576 | 577 | 1,015,000 | 5,770 |
| 2007-03-06 | 560 | 584 | 560 | 581 | 1,536,000 | 5,810 |
| 2007-03-05 | 590 | 593 | 566 | 570 | 1,720,000 | 5,700 |
| 2007-03-02 | 604 | 605 | 592 | 600 | 1,436,000 | 6,000 |
| 2007-03-01 | 615 | 620 | 599 | 610 | 1,665,000 | 6,100 |
| 2007-02-28 | 576 | 619 | 574 | 614 | 2,516,000 | 6,140 |
| 2007-02-27 | 647 | 647 | 634 | 636 | 1,760,000 | 6,360 |
| 2007-02-26 | 640 | 645 | 638 | 638 | 1,624,000 | 6,380 |
| 2007-02-23 | 631 | 636 | 628 | 634 | 1,888,000 | 6,340 |
| 2007-02-22 | 633 | 633 | 627 | 630 | 2,077,000 | 6,300 |
| 2007-02-21 | 622 | 632 | 619 | 632 | 1,951,000 | 6,320 |
| 2007-02-20 | 623 | 624 | 615 | 621 | 1,108,000 | 6,210 |
| 2007-02-19 | 611 | 621 | 608 | 619 | 1,080,000 | 6,190 |
| 2007-02-16 | 613 | 613 | 606 | 609 | 1,178,000 | 6,090 |
| 2007-02-15 | 618 | 619 | 605 | 611 | 1,752,000 | 6,110 |
| 2007-02-14 | 596 | 610 | 596 | 608 | 1,392,000 | 6,080 |
| 2007-02-13 | 598 | 602 | 592 | 592 | 1,738,000 | 5,920 |
| 2007-02-09 | 593 | 604 | 593 | 598 | 2,036,000 | 5,980 |
| 2007-02-08 | 595 | 596 | 591 | 593 | 1,477,000 | 5,930 |
| 2007-02-07 | 591 | 600 | 585 | 591 | 2,512,000 | 5,910 |
| 2007-02-06 | 601 | 602 | 593 | 594 | 2,840,000 | 5,940 |
| 2007-02-05 | 618 | 619 | 606 | 607 | 2,274,000 | 6,070 |
| 2007-02-02 | 619 | 622 | 613 | 618 | 3,410,000 | 6,180 |
| 2007-02-01 | 622 | 622 | 612 | 619 | 2,560,000 | 6,190 |
| 2007-01-31 | 622 | 631 | 622 | 631 | 1,991,000 | 6,310 |
| 2007-01-30 | 629 | 632 | 618 | 619 | 1,660,000 | 6,190 |
| 2007-01-29 | 618 | 623 | 612 | 622 | 2,045,000 | 6,220 |
| 2007-01-26 | 621 | 622 | 606 | 614 | 3,763,000 | 6,140 |
| 2007-01-25 | 645 | 650 | 626 | 626 | 3,801,000 | 6,260 |
| 2007-01-24 | 646 | 647 | 628 | 633 | 3,691,000 | 6,330 |
| 2007-01-23 | 645 | 648 | 641 | 645 | 1,481,000 | 6,450 |
| 2007-01-22 | 653 | 653 | 642 | 646 | 1,537,000 | 6,460 |
| 2007-01-19 | 653 | 654 | 641 | 643 | 1,212,000 | 6,430 |
| 2007-01-18 | 653 | 658 | 648 | 649 | 1,348,000 | 6,490 |
| 2007-01-17 | 659 | 659 | 648 | 655 | 1,363,000 | 6,550 |
| 2007-01-16 | 650 | 658 | 645 | 658 | 1,289,000 | 6,580 |
| 2007-01-15 | 640 | 650 | 637 | 650 | 1,153,000 | 6,500 |
| 2007-01-12 | 633 | 641 | 630 | 633 | 901,000 | 6,330 |
| 2007-01-11 | 630 | 639 | 623 | 626 | 1,446,000 | 6,260 |
| 2007-01-10 | 642 | 642 | 630 | 630 | 755,000 | 6,300 |
| 2007-01-09 | 637 | 647 | 631 | 644 | 1,033,000 | 6,440 |
| 2007-01-05 | 667 | 668 | 638 | 645 | 973,000 | 6,450 |
| 2007-01-04 | 663 | 667 | 663 | 665 | 451,000 | 6,650 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
