6474 (株)不二越 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 167 | 168 | 164 | 168 | 250,000 | 1,680 |
| 2008-12-29 | 166 | 170 | 164 | 165 | 472,000 | 1,650 |
| 2008-12-26 | 160 | 165 | 159 | 162 | 620,000 | 1,620 |
| 2008-12-25 | 156 | 156 | 153 | 156 | 342,000 | 1,560 |
| 2008-12-24 | 159 | 159 | 151 | 152 | 1,215,000 | 1,520 |
| 2008-12-22 | 159 | 159 | 153 | 154 | 1,087,000 | 1,540 |
| 2008-12-19 | 161 | 162 | 154 | 155 | 1,181,000 | 1,550 |
| 2008-12-18 | 163 | 169 | 161 | 163 | 931,000 | 1,630 |
| 2008-12-17 | 176 | 176 | 161 | 166 | 1,107,000 | 1,660 |
| 2008-12-16 | 179 | 179 | 168 | 171 | 1,031,000 | 1,710 |
| 2008-12-15 | 177 | 180 | 175 | 176 | 783,000 | 1,760 |
| 2008-12-12 | 179 | 180 | 171 | 171 | 1,144,000 | 1,710 |
| 2008-12-11 | 174 | 184 | 172 | 183 | 1,135,000 | 1,830 |
| 2008-12-10 | 164 | 177 | 163 | 177 | 1,689,000 | 1,770 |
| 2008-12-09 | 170 | 171 | 165 | 166 | 777,000 | 1,660 |
| 2008-12-08 | 166 | 168 | 164 | 167 | 956,000 | 1,670 |
| 2008-12-05 | 171 | 172 | 160 | 163 | 1,503,000 | 1,630 |
| 2008-12-04 | 180 | 183 | 171 | 173 | 831,000 | 1,730 |
| 2008-12-03 | 180 | 183 | 176 | 180 | 811,000 | 1,800 |
| 2008-12-02 | 178 | 183 | 177 | 177 | 585,000 | 1,770 |
| 2008-12-01 | 193 | 193 | 186 | 191 | 682,000 | 1,910 |
| 2008-11-28 | 191 | 196 | 190 | 195 | 523,000 | 1,950 |
| 2008-11-27 | 198 | 198 | 187 | 194 | 1,199,000 | 1,940 |
| 2008-11-26 | 198 | 198 | 191 | 195 | 722,000 | 1,950 |
| 2008-11-25 | 201 | 203 | 193 | 199 | 1,439,000 | 1,990 |
| 2008-11-21 | 205 | 207 | 194 | 204 | 2,580,000 | 2,040 |
| 2008-11-20 | 212 | 214 | 207 | 208 | 1,202,000 | 2,080 |
| 2008-11-19 | 217 | 219 | 212 | 214 | 1,011,000 | 2,140 |
| 2008-11-18 | 210 | 214 | 208 | 212 | 752,000 | 2,120 |
| 2008-11-17 | 211 | 216 | 208 | 212 | 622,000 | 2,120 |
| 2008-11-14 | 215 | 216 | 208 | 210 | 677,000 | 2,100 |
| 2008-11-13 | 206 | 208 | 204 | 206 | 1,071,000 | 2,060 |
| 2008-11-12 | 213 | 218 | 211 | 212 | 840,000 | 2,120 |
| 2008-11-11 | 216 | 222 | 211 | 216 | 809,000 | 2,160 |
| 2008-11-10 | 210 | 215 | 210 | 215 | 998,000 | 2,150 |
| 2008-11-07 | 205 | 206 | 199 | 200 | 1,870,000 | 2,000 |
| 2008-11-06 | 216 | 219 | 213 | 216 | 999,000 | 2,160 |
| 2008-11-05 | 220 | 228 | 216 | 228 | 1,612,000 | 2,280 |
| 2008-11-04 | 205 | 209 | 202 | 209 | 1,029,000 | 2,090 |
| 2008-10-31 | 198 | 202 | 196 | 197 | 1,398,000 | 1,970 |
| 2008-10-30 | 189 | 198 | 187 | 196 | 2,100,000 | 1,960 |
| 2008-10-29 | 195 | 196 | 180 | 186 | 1,493,000 | 1,860 |
| 2008-10-28 | 160 | 175 | 152 | 175 | 1,293,000 | 1,750 |
| 2008-10-27 | 161 | 175 | 158 | 159 | 1,391,000 | 1,590 |
| 2008-10-24 | 184 | 184 | 166 | 168 | 1,372,000 | 1,680 |
| 2008-10-23 | 190 | 191 | 175 | 186 | 1,760,000 | 1,860 |
| 2008-10-22 | 200 | 200 | 191 | 192 | 1,285,000 | 1,920 |
| 2008-10-21 | 205 | 208 | 199 | 200 | 1,826,000 | 2,000 |
| 2008-10-20 | 205 | 205 | 197 | 200 | 1,849,000 | 2,000 |
| 2008-10-17 | 208 | 210 | 197 | 200 | 1,127,000 | 2,000 |
| 2008-10-16 | 204 | 204 | 191 | 193 | 1,231,000 | 1,930 |
| 2008-10-15 | 223 | 223 | 207 | 219 | 1,250,000 | 2,190 |
| 2008-10-14 | 226 | 226 | 215 | 223 | 1,452,000 | 2,230 |
| 2008-10-10 | 190 | 191 | 180 | 187 | 2,604,000 | 1,870 |
| 2008-10-09 | 190 | 206 | 190 | 198 | 1,409,000 | 1,980 |
| 2008-10-08 | 205 | 211 | 189 | 190 | 1,550,000 | 1,900 |
| 2008-10-07 | 188 | 220 | 188 | 214 | 2,117,000 | 2,140 |
| 2008-10-06 | 230 | 230 | 216 | 218 | 1,400,000 | 2,180 |
| 2008-10-03 | 247 | 248 | 235 | 238 | 1,505,000 | 2,380 |
| 2008-10-02 | 262 | 265 | 246 | 250 | 1,867,000 | 2,500 |
| 2008-10-01 | 273 | 274 | 258 | 261 | 1,248,000 | 2,610 |
| 2008-09-30 | 258 | 276 | 256 | 274 | 1,062,000 | 2,740 |
| 2008-09-29 | 278 | 281 | 275 | 276 | 884,000 | 2,760 |
| 2008-09-26 | 280 | 283 | 275 | 276 | 865,000 | 2,760 |
| 2008-09-25 | 285 | 285 | 278 | 280 | 978,000 | 2,800 |
| 2008-09-24 | 285 | 287 | 283 | 285 | 1,209,000 | 2,850 |
| 2008-09-22 | 290 | 292 | 284 | 285 | 1,508,000 | 2,850 |
| 2008-09-19 | 281 | 289 | 276 | 285 | 1,843,000 | 2,850 |
| 2008-09-18 | 280 | 280 | 269 | 274 | 1,093,000 | 2,740 |
| 2008-09-17 | 300 | 300 | 281 | 283 | 1,252,000 | 2,830 |
| 2008-09-16 | 283 | 291 | 280 | 291 | 1,238,000 | 2,910 |
| 2008-09-12 | 295 | 302 | 294 | 298 | 1,127,000 | 2,980 |
| 2008-09-11 | 307 | 309 | 292 | 292 | 1,038,000 | 2,920 |
| 2008-09-10 | 308 | 316 | 307 | 310 | 979,000 | 3,100 |
| 2008-09-09 | 330 | 330 | 312 | 313 | 851,000 | 3,130 |
| 2008-09-08 | 318 | 333 | 318 | 328 | 1,247,000 | 3,280 |
| 2008-09-05 | 306 | 310 | 305 | 308 | 965,000 | 3,080 |
| 2008-09-04 | 319 | 323 | 312 | 316 | 891,000 | 3,160 |
| 2008-09-03 | 324 | 325 | 317 | 319 | 462,000 | 3,190 |
| 2008-09-02 | 328 | 334 | 320 | 324 | 836,000 | 3,240 |
| 2008-09-01 | 341 | 344 | 330 | 330 | 1,515,000 | 3,300 |
| 2008-08-29 | 340 | 351 | 340 | 351 | 943,000 | 3,510 |
| 2008-08-28 | 340 | 341 | 335 | 339 | 491,000 | 3,390 |
| 2008-08-27 | 340 | 342 | 335 | 341 | 785,000 | 3,410 |
| 2008-08-26 | 353 | 354 | 345 | 350 | 819,000 | 3,500 |
| 2008-08-25 | 356 | 361 | 356 | 358 | 316,000 | 3,580 |
| 2008-08-22 | 360 | 361 | 353 | 355 | 425,000 | 3,550 |
| 2008-08-21 | 366 | 368 | 356 | 362 | 423,000 | 3,620 |
| 2008-08-20 | 362 | 364 | 357 | 362 | 467,000 | 3,620 |
| 2008-08-19 | 368 | 368 | 358 | 360 | 620,000 | 3,600 |
| 2008-08-18 | 363 | 375 | 363 | 367 | 768,000 | 3,670 |
| 2008-08-15 | 362 | 362 | 357 | 362 | 677,000 | 3,620 |
| 2008-08-14 | 352 | 363 | 351 | 352 | 582,000 | 3,520 |
| 2008-08-13 | 358 | 363 | 355 | 355 | 768,000 | 3,550 |
| 2008-08-12 | 373 | 375 | 363 | 363 | 498,000 | 3,630 |
| 2008-08-11 | 372 | 375 | 368 | 372 | 474,000 | 3,720 |
| 2008-08-08 | 362 | 373 | 356 | 367 | 797,000 | 3,670 |
| 2008-08-07 | 378 | 378 | 362 | 365 | 567,000 | 3,650 |
| 2008-08-06 | 362 | 374 | 359 | 373 | 964,000 | 3,730 |
| 2008-08-05 | 354 | 357 | 348 | 349 | 1,112,000 | 3,490 |
| 2008-08-04 | 369 | 372 | 356 | 357 | 1,014,000 | 3,570 |
| 2008-08-01 | 387 | 387 | 370 | 370 | 1,342,000 | 3,700 |
| 2008-07-31 | 398 | 401 | 387 | 392 | 774,000 | 3,920 |
| 2008-07-30 | 392 | 398 | 390 | 397 | 902,000 | 3,970 |
| 2008-07-29 | 385 | 388 | 380 | 387 | 838,000 | 3,870 |
| 2008-07-28 | 407 | 407 | 389 | 390 | 877,000 | 3,900 |
| 2008-07-25 | 402 | 405 | 396 | 397 | 776,000 | 3,970 |
| 2008-07-24 | 404 | 410 | 402 | 409 | 1,120,000 | 4,090 |
| 2008-07-23 | 404 | 406 | 390 | 393 | 1,001,000 | 3,930 |
| 2008-07-22 | 387 | 392 | 376 | 392 | 1,229,000 | 3,920 |
| 2008-07-18 | 375 | 381 | 373 | 375 | 988,000 | 3,750 |
| 2008-07-17 | 383 | 383 | 373 | 375 | 1,096,000 | 3,750 |
| 2008-07-16 | 376 | 381 | 370 | 374 | 1,555,000 | 3,740 |
| 2008-07-15 | 375 | 379 | 371 | 373 | 1,232,000 | 3,730 |
| 2008-07-14 | 379 | 395 | 372 | 385 | 2,025,000 | 3,850 |
| 2008-07-11 | 392 | 399 | 387 | 389 | 1,752,000 | 3,890 |
| 2008-07-10 | 388 | 399 | 386 | 391 | 1,598,000 | 3,910 |
| 2008-07-09 | 418 | 424 | 396 | 396 | 1,791,000 | 3,960 |
| 2008-07-08 | 431 | 433 | 410 | 412 | 1,616,000 | 4,120 |
| 2008-07-07 | 431 | 440 | 425 | 437 | 666,000 | 4,370 |
| 2008-07-04 | 427 | 431 | 423 | 430 | 1,028,000 | 4,300 |
| 2008-07-03 | 420 | 436 | 413 | 431 | 2,284,000 | 4,310 |
| 2008-07-02 | 444 | 450 | 422 | 425 | 3,742,000 | 4,250 |
| 2008-07-01 | 414 | 462 | 406 | 454 | 6,814,000 | 4,540 |
| 2008-06-30 | 413 | 421 | 412 | 413 | 762,000 | 4,130 |
| 2008-06-27 | 419 | 426 | 417 | 420 | 625,000 | 4,200 |
| 2008-06-26 | 432 | 440 | 425 | 434 | 1,090,000 | 4,340 |
| 2008-06-25 | 430 | 430 | 412 | 427 | 852,000 | 4,270 |
| 2008-06-24 | 431 | 437 | 426 | 429 | 577,000 | 4,290 |
| 2008-06-23 | 433 | 439 | 425 | 436 | 839,000 | 4,360 |
| 2008-06-20 | 449 | 449 | 434 | 434 | 798,000 | 4,340 |
| 2008-06-19 | 448 | 452 | 440 | 444 | 792,000 | 4,440 |
| 2008-06-18 | 454 | 457 | 449 | 455 | 544,000 | 4,550 |
| 2008-06-17 | 454 | 459 | 451 | 453 | 680,000 | 4,530 |
| 2008-06-16 | 456 | 457 | 445 | 453 | 643,000 | 4,530 |
| 2008-06-13 | 429 | 450 | 429 | 446 | 1,666,000 | 4,460 |
| 2008-06-12 | 440 | 443 | 432 | 433 | 867,000 | 4,330 |
| 2008-06-11 | 455 | 458 | 446 | 451 | 550,000 | 4,510 |
| 2008-06-10 | 468 | 471 | 453 | 454 | 499,000 | 4,540 |
| 2008-06-09 | 465 | 471 | 463 | 463 | 603,000 | 4,630 |
| 2008-06-06 | 488 | 489 | 480 | 480 | 1,128,000 | 4,800 |
| 2008-06-05 | 477 | 484 | 471 | 481 | 991,000 | 4,810 |
| 2008-06-04 | 465 | 478 | 462 | 478 | 1,011,000 | 4,780 |
| 2008-06-03 | 463 | 468 | 461 | 462 | 764,000 | 4,620 |
| 2008-06-02 | 463 | 478 | 462 | 473 | 2,123,000 | 4,730 |
| 2008-05-30 | 457 | 465 | 454 | 462 | 1,012,000 | 4,620 |
| 2008-05-29 | 445 | 456 | 442 | 450 | 840,000 | 4,500 |
| 2008-05-28 | 452 | 453 | 439 | 441 | 881,000 | 4,410 |
| 2008-05-27 | 451 | 454 | 445 | 452 | 1,266,000 | 4,520 |
| 2008-05-26 | 463 | 464 | 449 | 450 | 1,008,000 | 4,500 |
| 2008-05-23 | 480 | 480 | 467 | 467 | 1,038,000 | 4,670 |
| 2008-05-22 | 454 | 476 | 451 | 476 | 1,856,000 | 4,760 |
| 2008-05-21 | 463 | 471 | 454 | 463 | 1,455,000 | 4,630 |
| 2008-05-20 | 469 | 472 | 458 | 462 | 1,429,000 | 4,620 |
| 2008-05-19 | 473 | 473 | 462 | 467 | 1,149,000 | 4,670 |
| 2008-05-16 | 470 | 473 | 460 | 465 | 1,269,000 | 4,650 |
| 2008-05-15 | 468 | 477 | 458 | 461 | 2,587,000 | 4,610 |
| 2008-05-14 | 451 | 465 | 446 | 465 | 2,250,000 | 4,650 |
| 2008-05-13 | 445 | 450 | 436 | 446 | 2,635,000 | 4,460 |
| 2008-05-12 | 422 | 430 | 418 | 425 | 1,116,000 | 4,250 |
| 2008-05-09 | 454 | 455 | 426 | 427 | 1,943,000 | 4,270 |
| 2008-05-08 | 433 | 454 | 432 | 449 | 1,801,000 | 4,490 |
| 2008-05-07 | 435 | 442 | 433 | 435 | 745,000 | 4,350 |
| 2008-05-02 | 433 | 435 | 431 | 434 | 751,000 | 4,340 |
| 2008-05-01 | 425 | 433 | 425 | 428 | 639,000 | 4,280 |
| 2008-04-30 | 425 | 436 | 425 | 430 | 888,000 | 4,300 |
| 2008-04-28 | 428 | 439 | 425 | 433 | 976,000 | 4,330 |
| 2008-04-25 | 428 | 430 | 422 | 425 | 992,000 | 4,250 |
| 2008-04-24 | 424 | 427 | 415 | 419 | 1,614,000 | 4,190 |
| 2008-04-23 | 420 | 436 | 419 | 426 | 925,000 | 4,260 |
| 2008-04-22 | 435 | 437 | 423 | 426 | 1,515,000 | 4,260 |
| 2008-04-21 | 446 | 446 | 437 | 444 | 1,611,000 | 4,440 |
| 2008-04-18 | 422 | 436 | 418 | 436 | 2,185,000 | 4,360 |
| 2008-04-17 | 413 | 434 | 411 | 426 | 3,315,000 | 4,260 |
| 2008-04-16 | 389 | 405 | 387 | 403 | 3,029,000 | 4,030 |
| 2008-04-15 | 391 | 391 | 381 | 384 | 1,189,000 | 3,840 |
| 2008-04-14 | 377 | 395 | 376 | 389 | 1,393,000 | 3,890 |
| 2008-04-11 | 380 | 392 | 380 | 392 | 1,845,000 | 3,920 |
| 2008-04-10 | 371 | 388 | 367 | 380 | 1,892,000 | 3,800 |
| 2008-04-09 | 389 | 390 | 368 | 371 | 1,591,000 | 3,710 |
| 2008-04-08 | 366 | 393 | 363 | 393 | 3,188,000 | 3,930 |
| 2008-04-07 | 372 | 372 | 360 | 371 | 1,789,000 | 3,710 |
| 2008-04-04 | 380 | 380 | 367 | 370 | 1,203,000 | 3,700 |
| 2008-04-03 | 385 | 390 | 378 | 381 | 1,683,000 | 3,810 |
| 2008-04-02 | 380 | 388 | 373 | 382 | 2,832,000 | 3,820 |
| 2008-04-01 | 370 | 374 | 356 | 370 | 3,525,000 | 3,700 |
| 2008-03-31 | 345 | 380 | 339 | 377 | 4,084,000 | 3,770 |
| 2008-03-28 | 338 | 352 | 336 | 351 | 1,176,000 | 3,510 |
| 2008-03-27 | 330 | 337 | 330 | 336 | 760,000 | 3,360 |
| 2008-03-26 | 341 | 343 | 332 | 334 | 705,000 | 3,340 |
| 2008-03-25 | 339 | 343 | 335 | 341 | 601,000 | 3,410 |
| 2008-03-24 | 338 | 340 | 332 | 334 | 971,000 | 3,340 |
| 2008-03-21 | 339 | 339 | 324 | 330 | 1,308,000 | 3,300 |
| 2008-03-19 | 320 | 320 | 312 | 319 | 952,000 | 3,190 |
| 2008-03-18 | 300 | 306 | 295 | 306 | 1,050,000 | 3,060 |
| 2008-03-17 | 306 | 306 | 294 | 302 | 1,047,000 | 3,020 |
| 2008-03-14 | 319 | 322 | 312 | 315 | 1,350,000 | 3,150 |
| 2008-03-13 | 322 | 328 | 314 | 319 | 1,169,000 | 3,190 |
| 2008-03-12 | 345 | 346 | 328 | 332 | 1,088,000 | 3,320 |
| 2008-03-11 | 314 | 329 | 311 | 326 | 1,967,000 | 3,260 |
| 2008-03-10 | 341 | 343 | 323 | 329 | 1,098,000 | 3,290 |
| 2008-03-07 | 345 | 350 | 341 | 345 | 1,004,000 | 3,450 |
| 2008-03-06 | 355 | 361 | 354 | 357 | 1,219,000 | 3,570 |
| 2008-03-05 | 353 | 358 | 349 | 352 | 1,325,000 | 3,520 |
| 2008-03-04 | 355 | 360 | 347 | 352 | 1,289,000 | 3,520 |
| 2008-03-03 | 355 | 359 | 351 | 353 | 1,577,000 | 3,530 |
| 2008-02-29 | 377 | 382 | 371 | 375 | 1,386,000 | 3,750 |
| 2008-02-28 | 377 | 388 | 373 | 386 | 1,358,000 | 3,860 |
| 2008-02-27 | 385 | 385 | 375 | 378 | 1,063,000 | 3,780 |
| 2008-02-26 | 386 | 386 | 375 | 378 | 942,000 | 3,780 |
| 2008-02-25 | 374 | 380 | 368 | 376 | 1,393,000 | 3,760 |
| 2008-02-22 | 368 | 373 | 364 | 370 | 1,203,000 | 3,700 |
| 2008-02-21 | 367 | 372 | 363 | 369 | 1,590,000 | 3,690 |
| 2008-02-20 | 373 | 373 | 355 | 357 | 1,166,000 | 3,570 |
| 2008-02-19 | 363 | 370 | 355 | 368 | 1,691,000 | 3,680 |
| 2008-02-18 | 352 | 369 | 352 | 360 | 1,615,000 | 3,600 |
| 2008-02-15 | 340 | 350 | 332 | 347 | 1,897,000 | 3,470 |
| 2008-02-14 | 345 | 350 | 338 | 350 | 967,000 | 3,500 |
| 2008-02-13 | 328 | 335 | 328 | 330 | 1,251,000 | 3,300 |
| 2008-02-12 | 330 | 332 | 322 | 325 | 1,399,000 | 3,250 |
| 2008-02-08 | 340 | 347 | 331 | 333 | 1,235,000 | 3,330 |
| 2008-02-07 | 345 | 351 | 333 | 344 | 1,941,000 | 3,440 |
| 2008-02-06 | 360 | 362 | 348 | 350 | 1,761,000 | 3,500 |
| 2008-02-05 | 376 | 378 | 367 | 375 | 1,315,000 | 3,750 |
| 2008-02-04 | 369 | 378 | 363 | 375 | 1,995,000 | 3,750 |
| 2008-02-01 | 368 | 368 | 356 | 364 | 2,103,000 | 3,640 |
| 2008-01-31 | 344 | 366 | 339 | 365 | 2,523,000 | 3,650 |
| 2008-01-30 | 356 | 367 | 351 | 354 | 1,407,000 | 3,540 |
| 2008-01-29 | 350 | 355 | 345 | 353 | 2,073,000 | 3,530 |
| 2008-01-28 | 352 | 354 | 343 | 344 | 2,016,000 | 3,440 |
| 2008-01-25 | 343 | 357 | 343 | 357 | 3,301,000 | 3,570 |
| 2008-01-24 | 337 | 342 | 333 | 341 | 3,628,000 | 3,410 |
| 2008-01-23 | 348 | 349 | 327 | 333 | 2,851,000 | 3,330 |
| 2008-01-22 | 339 | 349 | 320 | 323 | 2,556,000 | 3,230 |
| 2008-01-21 | 362 | 365 | 343 | 344 | 1,774,000 | 3,440 |
| 2008-01-18 | 336 | 365 | 332 | 361 | 2,115,000 | 3,610 |
| 2008-01-17 | 330 | 349 | 329 | 347 | 3,316,000 | 3,470 |
| 2008-01-16 | 332 | 333 | 316 | 323 | 5,412,000 | 3,230 |
| 2008-01-15 | 372 | 377 | 349 | 351 | 2,529,000 | 3,510 |
| 2008-01-11 | 381 | 385 | 368 | 372 | 2,669,000 | 3,720 |
| 2008-01-10 | 387 | 391 | 376 | 376 | 2,496,000 | 3,760 |
| 2008-01-09 | 373 | 396 | 373 | 395 | 2,274,000 | 3,950 |
| 2008-01-08 | 400 | 400 | 386 | 388 | 3,171,000 | 3,880 |
| 2008-01-07 | 407 | 414 | 400 | 406 | 1,857,000 | 4,060 |
| 2008-01-04 | 426 | 430 | 415 | 417 | 947,000 | 4,170 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
