6474 (株)不二越 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 202 | 204 | 199 | 201 | 315,000 | 2,010 |
| 2009-12-29 | 203 | 203 | 201 | 202 | 265,000 | 2,020 |
| 2009-12-28 | 203 | 204 | 202 | 202 | 287,000 | 2,020 |
| 2009-12-25 | 205 | 205 | 202 | 204 | 196,000 | 2,040 |
| 2009-12-24 | 204 | 205 | 202 | 203 | 242,000 | 2,030 |
| 2009-12-22 | 203 | 204 | 201 | 203 | 436,000 | 2,030 |
| 2009-12-21 | 201 | 201 | 198 | 198 | 482,000 | 1,980 |
| 2009-12-18 | 199 | 203 | 199 | 203 | 496,000 | 2,030 |
| 2009-12-17 | 204 | 205 | 202 | 204 | 274,000 | 2,040 |
| 2009-12-16 | 205 | 206 | 204 | 206 | 359,000 | 2,060 |
| 2009-12-15 | 204 | 204 | 200 | 203 | 253,000 | 2,030 |
| 2009-12-14 | 198 | 204 | 197 | 204 | 372,000 | 2,040 |
| 2009-12-11 | 198 | 204 | 194 | 203 | 579,000 | 2,030 |
| 2009-12-10 | 198 | 200 | 195 | 195 | 375,000 | 1,950 |
| 2009-12-09 | 200 | 201 | 198 | 198 | 268,000 | 1,980 |
| 2009-12-08 | 200 | 204 | 198 | 202 | 416,000 | 2,020 |
| 2009-12-07 | 200 | 206 | 197 | 205 | 766,000 | 2,050 |
| 2009-12-04 | 189 | 196 | 188 | 196 | 358,000 | 1,960 |
| 2009-12-03 | 182 | 194 | 182 | 194 | 463,000 | 1,940 |
| 2009-12-02 | 180 | 182 | 176 | 181 | 334,000 | 1,810 |
| 2009-12-01 | 170 | 181 | 170 | 181 | 406,000 | 1,810 |
| 2009-11-30 | 170 | 174 | 169 | 172 | 515,000 | 1,720 |
| 2009-11-27 | 174 | 175 | 166 | 166 | 711,000 | 1,660 |
| 2009-11-26 | 178 | 182 | 177 | 179 | 320,000 | 1,790 |
| 2009-11-25 | 179 | 180 | 177 | 180 | 225,000 | 1,800 |
| 2009-11-24 | 187 | 187 | 180 | 181 | 399,000 | 1,810 |
| 2009-11-20 | 184 | 184 | 178 | 182 | 644,000 | 1,820 |
| 2009-11-19 | 180 | 183 | 177 | 183 | 367,000 | 1,830 |
| 2009-11-18 | 187 | 189 | 180 | 183 | 627,000 | 1,830 |
| 2009-11-17 | 191 | 191 | 184 | 186 | 441,000 | 1,860 |
| 2009-11-16 | 196 | 196 | 189 | 191 | 446,000 | 1,910 |
| 2009-11-13 | 194 | 197 | 194 | 196 | 207,000 | 1,960 |
| 2009-11-12 | 198 | 199 | 195 | 196 | 301,000 | 1,960 |
| 2009-11-11 | 200 | 201 | 196 | 197 | 452,000 | 1,970 |
| 2009-11-10 | 195 | 201 | 194 | 201 | 465,000 | 2,010 |
| 2009-11-09 | 192 | 196 | 191 | 195 | 204,000 | 1,950 |
| 2009-11-06 | 197 | 198 | 195 | 196 | 316,000 | 1,960 |
| 2009-11-05 | 196 | 198 | 190 | 192 | 330,000 | 1,920 |
| 2009-11-04 | 197 | 197 | 193 | 196 | 296,000 | 1,960 |
| 2009-11-02 | 199 | 199 | 195 | 197 | 373,000 | 1,970 |
| 2009-10-30 | 201 | 205 | 201 | 204 | 549,000 | 2,040 |
| 2009-10-29 | 195 | 201 | 192 | 197 | 1,168,000 | 1,970 |
| 2009-10-28 | 206 | 207 | 201 | 201 | 437,000 | 2,010 |
| 2009-10-27 | 202 | 206 | 201 | 205 | 426,000 | 2,050 |
| 2009-10-26 | 207 | 208 | 203 | 205 | 353,000 | 2,050 |
| 2009-10-23 | 206 | 208 | 204 | 206 | 375,000 | 2,060 |
| 2009-10-22 | 205 | 206 | 201 | 203 | 197,000 | 2,030 |
| 2009-10-21 | 208 | 208 | 205 | 206 | 296,000 | 2,060 |
| 2009-10-20 | 207 | 210 | 206 | 207 | 477,000 | 2,070 |
| 2009-10-19 | 201 | 204 | 200 | 204 | 492,000 | 2,040 |
| 2009-10-16 | 199 | 202 | 197 | 199 | 380,000 | 1,990 |
| 2009-10-15 | 197 | 200 | 196 | 197 | 312,000 | 1,970 |
| 2009-10-14 | 194 | 196 | 190 | 193 | 510,000 | 1,930 |
| 2009-10-13 | 197 | 202 | 195 | 197 | 360,000 | 1,970 |
| 2009-10-09 | 194 | 198 | 194 | 196 | 241,000 | 1,960 |
| 2009-10-08 | 192 | 199 | 187 | 194 | 851,000 | 1,940 |
| 2009-10-07 | 179 | 189 | 177 | 189 | 590,000 | 1,890 |
| 2009-10-06 | 180 | 183 | 178 | 179 | 500,000 | 1,790 |
| 2009-10-05 | 182 | 183 | 176 | 180 | 752,000 | 1,800 |
| 2009-10-02 | 191 | 191 | 185 | 187 | 641,000 | 1,870 |
| 2009-10-01 | 198 | 199 | 193 | 195 | 234,000 | 1,950 |
| 2009-09-30 | 199 | 203 | 195 | 203 | 356,000 | 2,030 |
| 2009-09-29 | 202 | 203 | 197 | 201 | 435,000 | 2,010 |
| 2009-09-28 | 206 | 206 | 201 | 201 | 422,000 | 2,010 |
| 2009-09-25 | 213 | 213 | 210 | 211 | 622,000 | 2,110 |
| 2009-09-24 | 208 | 215 | 207 | 211 | 991,000 | 2,110 |
| 2009-09-18 | 201 | 203 | 199 | 203 | 601,000 | 2,030 |
| 2009-09-17 | 206 | 207 | 202 | 203 | 257,000 | 2,030 |
| 2009-09-16 | 205 | 206 | 201 | 201 | 337,000 | 2,010 |
| 2009-09-15 | 207 | 209 | 201 | 203 | 414,000 | 2,030 |
| 2009-09-14 | 210 | 212 | 204 | 206 | 615,000 | 2,060 |
| 2009-09-11 | 215 | 218 | 211 | 215 | 793,000 | 2,150 |
| 2009-09-10 | 209 | 218 | 209 | 216 | 740,000 | 2,160 |
| 2009-09-09 | 207 | 214 | 205 | 209 | 750,000 | 2,090 |
| 2009-09-08 | 209 | 209 | 206 | 208 | 385,000 | 2,080 |
| 2009-09-07 | 204 | 208 | 204 | 208 | 498,000 | 2,080 |
| 2009-09-04 | 207 | 210 | 202 | 203 | 698,000 | 2,030 |
| 2009-09-03 | 209 | 209 | 205 | 206 | 375,000 | 2,060 |
| 2009-09-02 | 210 | 212 | 209 | 211 | 593,000 | 2,110 |
| 2009-09-01 | 212 | 216 | 212 | 215 | 656,000 | 2,150 |
| 2009-08-31 | 223 | 229 | 214 | 215 | 987,000 | 2,150 |
| 2009-08-28 | 221 | 224 | 220 | 223 | 932,000 | 2,230 |
| 2009-08-27 | 217 | 222 | 216 | 219 | 638,000 | 2,190 |
| 2009-08-26 | 215 | 221 | 214 | 219 | 1,081,000 | 2,190 |
| 2009-08-25 | 214 | 218 | 212 | 215 | 990,000 | 2,150 |
| 2009-08-24 | 213 | 215 | 213 | 215 | 893,000 | 2,150 |
| 2009-08-21 | 214 | 214 | 204 | 208 | 1,024,000 | 2,080 |
| 2009-08-20 | 214 | 214 | 209 | 213 | 781,000 | 2,130 |
| 2009-08-19 | 212 | 215 | 211 | 213 | 874,000 | 2,130 |
| 2009-08-18 | 205 | 212 | 203 | 210 | 717,000 | 2,100 |
| 2009-08-17 | 214 | 214 | 209 | 210 | 567,000 | 2,100 |
| 2009-08-14 | 209 | 217 | 208 | 216 | 1,367,000 | 2,160 |
| 2009-08-13 | 208 | 211 | 205 | 210 | 950,000 | 2,100 |
| 2009-08-12 | 207 | 208 | 203 | 204 | 406,000 | 2,040 |
| 2009-08-11 | 209 | 212 | 206 | 211 | 1,243,000 | 2,110 |
| 2009-08-10 | 203 | 212 | 198 | 212 | 2,004,000 | 2,120 |
| 2009-08-07 | 200 | 202 | 194 | 201 | 641,000 | 2,010 |
| 2009-08-06 | 190 | 200 | 190 | 198 | 793,000 | 1,980 |
| 2009-08-05 | 196 | 198 | 193 | 193 | 318,000 | 1,930 |
| 2009-08-04 | 198 | 199 | 196 | 199 | 524,000 | 1,990 |
| 2009-08-03 | 190 | 196 | 190 | 195 | 637,000 | 1,950 |
| 2009-07-31 | 194 | 195 | 190 | 195 | 894,000 | 1,950 |
| 2009-07-30 | 190 | 191 | 183 | 191 | 861,000 | 1,910 |
| 2009-07-29 | 189 | 193 | 188 | 190 | 761,000 | 1,900 |
| 2009-07-28 | 197 | 198 | 189 | 194 | 4,144,000 | 1,940 |
| 2009-07-27 | 190 | 191 | 186 | 187 | 672,000 | 1,870 |
| 2009-07-24 | 188 | 188 | 183 | 185 | 606,000 | 1,850 |
| 2009-07-23 | 182 | 184 | 180 | 182 | 532,000 | 1,820 |
| 2009-07-22 | 178 | 182 | 176 | 182 | 891,000 | 1,820 |
| 2009-07-21 | 176 | 177 | 170 | 175 | 1,426,000 | 1,750 |
| 2009-07-17 | 175 | 175 | 170 | 172 | 749,000 | 1,720 |
| 2009-07-16 | 173 | 174 | 170 | 171 | 733,000 | 1,710 |
| 2009-07-15 | 169 | 173 | 164 | 165 | 1,178,000 | 1,650 |
| 2009-07-14 | 162 | 167 | 160 | 166 | 940,000 | 1,660 |
| 2009-07-13 | 165 | 168 | 156 | 159 | 2,836,000 | 1,590 |
| 2009-07-10 | 178 | 179 | 174 | 175 | 502,000 | 1,750 |
| 2009-07-09 | 178 | 179 | 176 | 178 | 681,000 | 1,780 |
| 2009-07-08 | 183 | 185 | 181 | 182 | 752,000 | 1,820 |
| 2009-07-07 | 188 | 188 | 182 | 184 | 648,000 | 1,840 |
| 2009-07-06 | 188 | 189 | 183 | 184 | 1,064,000 | 1,840 |
| 2009-07-03 | 194 | 198 | 189 | 191 | 1,936,000 | 1,910 |
| 2009-07-02 | 202 | 202 | 197 | 199 | 397,000 | 1,990 |
| 2009-07-01 | 196 | 201 | 196 | 198 | 341,000 | 1,980 |
| 2009-06-30 | 201 | 202 | 197 | 198 | 492,000 | 1,980 |
| 2009-06-29 | 202 | 202 | 197 | 200 | 509,000 | 2,000 |
| 2009-06-26 | 207 | 207 | 201 | 203 | 539,000 | 2,030 |
| 2009-06-25 | 195 | 203 | 195 | 203 | 1,158,000 | 2,030 |
| 2009-06-24 | 194 | 195 | 187 | 192 | 1,740,000 | 1,920 |
| 2009-06-23 | 199 | 204 | 194 | 198 | 1,989,000 | 1,980 |
| 2009-06-22 | 200 | 209 | 200 | 207 | 1,811,000 | 2,070 |
| 2009-06-19 | 197 | 201 | 194 | 200 | 1,211,000 | 2,000 |
| 2009-06-18 | 201 | 201 | 191 | 195 | 846,000 | 1,950 |
| 2009-06-17 | 198 | 203 | 197 | 201 | 701,000 | 2,010 |
| 2009-06-16 | 210 | 210 | 195 | 195 | 1,504,000 | 1,950 |
| 2009-06-15 | 216 | 216 | 210 | 212 | 849,000 | 2,120 |
| 2009-06-12 | 209 | 218 | 207 | 214 | 1,933,000 | 2,140 |
| 2009-06-11 | 209 | 210 | 205 | 207 | 576,000 | 2,070 |
| 2009-06-10 | 204 | 211 | 203 | 209 | 1,795,000 | 2,090 |
| 2009-06-09 | 198 | 211 | 198 | 205 | 3,147,000 | 2,050 |
| 2009-06-08 | 195 | 201 | 194 | 198 | 1,839,000 | 1,980 |
| 2009-06-05 | 192 | 193 | 191 | 193 | 337,000 | 1,930 |
| 2009-06-04 | 191 | 194 | 190 | 190 | 388,000 | 1,900 |
| 2009-06-03 | 191 | 194 | 191 | 194 | 482,000 | 1,940 |
| 2009-06-02 | 195 | 195 | 191 | 191 | 556,000 | 1,910 |
| 2009-06-01 | 187 | 191 | 186 | 189 | 480,000 | 1,890 |
| 2009-05-29 | 185 | 186 | 183 | 184 | 437,000 | 1,840 |
| 2009-05-28 | 176 | 183 | 176 | 182 | 560,000 | 1,820 |
| 2009-05-27 | 180 | 181 | 177 | 178 | 389,000 | 1,780 |
| 2009-05-26 | 178 | 180 | 174 | 178 | 748,000 | 1,780 |
| 2009-05-25 | 181 | 183 | 175 | 178 | 781,000 | 1,780 |
| 2009-05-22 | 183 | 184 | 180 | 181 | 533,000 | 1,810 |
| 2009-05-21 | 189 | 189 | 183 | 185 | 531,000 | 1,850 |
| 2009-05-20 | 190 | 190 | 186 | 190 | 669,000 | 1,900 |
| 2009-05-19 | 188 | 188 | 185 | 187 | 595,000 | 1,870 |
| 2009-05-18 | 188 | 188 | 183 | 183 | 612,000 | 1,830 |
| 2009-05-15 | 183 | 189 | 183 | 189 | 653,000 | 1,890 |
| 2009-05-14 | 185 | 185 | 180 | 182 | 612,000 | 1,820 |
| 2009-05-13 | 189 | 192 | 186 | 187 | 473,000 | 1,870 |
| 2009-05-12 | 192 | 193 | 187 | 187 | 813,000 | 1,870 |
| 2009-05-11 | 195 | 197 | 192 | 194 | 850,000 | 1,940 |
| 2009-05-08 | 191 | 198 | 190 | 193 | 1,308,000 | 1,930 |
| 2009-05-07 | 196 | 196 | 187 | 192 | 738,000 | 1,920 |
| 2009-05-01 | 175 | 183 | 175 | 182 | 719,000 | 1,820 |
| 2009-04-30 | 176 | 180 | 175 | 178 | 646,000 | 1,780 |
| 2009-04-28 | 183 | 184 | 173 | 173 | 849,000 | 1,730 |
| 2009-04-27 | 187 | 189 | 183 | 186 | 606,000 | 1,860 |
| 2009-04-24 | 183 | 184 | 181 | 181 | 513,000 | 1,810 |
| 2009-04-23 | 181 | 185 | 180 | 184 | 610,000 | 1,840 |
| 2009-04-22 | 188 | 189 | 182 | 184 | 758,000 | 1,840 |
| 2009-04-21 | 191 | 191 | 186 | 188 | 932,000 | 1,880 |
| 2009-04-20 | 194 | 196 | 190 | 196 | 655,000 | 1,960 |
| 2009-04-17 | 198 | 198 | 189 | 195 | 834,000 | 1,950 |
| 2009-04-16 | 195 | 199 | 191 | 193 | 697,000 | 1,930 |
| 2009-04-15 | 199 | 200 | 189 | 189 | 1,104,000 | 1,890 |
| 2009-04-14 | 209 | 210 | 200 | 202 | 958,000 | 2,020 |
| 2009-04-13 | 201 | 209 | 198 | 206 | 990,000 | 2,060 |
| 2009-04-10 | 200 | 203 | 196 | 200 | 1,807,000 | 2,000 |
| 2009-04-09 | 181 | 192 | 180 | 191 | 1,199,000 | 1,910 |
| 2009-04-08 | 178 | 181 | 175 | 177 | 682,000 | 1,770 |
| 2009-04-07 | 184 | 184 | 180 | 181 | 791,000 | 1,810 |
| 2009-04-06 | 176 | 189 | 176 | 186 | 2,179,000 | 1,860 |
| 2009-04-03 | 172 | 175 | 170 | 175 | 1,643,000 | 1,750 |
| 2009-04-02 | 157 | 172 | 157 | 167 | 1,516,000 | 1,670 |
| 2009-04-01 | 158 | 159 | 155 | 159 | 473,000 | 1,590 |
| 2009-03-31 | 152 | 163 | 150 | 151 | 593,000 | 1,510 |
| 2009-03-30 | 170 | 173 | 157 | 157 | 723,000 | 1,570 |
| 2009-03-27 | 170 | 174 | 169 | 171 | 636,000 | 1,710 |
| 2009-03-26 | 167 | 168 | 164 | 168 | 382,000 | 1,680 |
| 2009-03-25 | 165 | 166 | 159 | 163 | 625,000 | 1,630 |
| 2009-03-24 | 174 | 174 | 163 | 167 | 1,336,000 | 1,670 |
| 2009-03-23 | 159 | 159 | 150 | 156 | 1,468,000 | 1,560 |
| 2009-03-19 | 150 | 150 | 145 | 149 | 510,000 | 1,490 |
| 2009-03-18 | 151 | 153 | 148 | 148 | 513,000 | 1,480 |
| 2009-03-17 | 152 | 152 | 149 | 151 | 888,000 | 1,510 |
| 2009-03-16 | 147 | 152 | 147 | 152 | 727,000 | 1,520 |
| 2009-03-13 | 136 | 145 | 136 | 144 | 849,000 | 1,440 |
| 2009-03-12 | 140 | 142 | 138 | 140 | 190,000 | 1,400 |
| 2009-03-11 | 140 | 143 | 139 | 141 | 633,000 | 1,410 |
| 2009-03-10 | 133 | 137 | 133 | 137 | 568,000 | 1,370 |
| 2009-03-09 | 138 | 140 | 132 | 137 | 513,000 | 1,370 |
| 2009-03-06 | 137 | 141 | 135 | 137 | 646,000 | 1,370 |
| 2009-03-05 | 135 | 145 | 135 | 141 | 1,120,000 | 1,410 |
| 2009-03-04 | 131 | 135 | 130 | 133 | 738,000 | 1,330 |
| 2009-03-03 | 121 | 134 | 120 | 132 | 842,000 | 1,320 |
| 2009-03-02 | 126 | 128 | 125 | 126 | 897,000 | 1,260 |
| 2009-02-27 | 133 | 133 | 130 | 133 | 782,000 | 1,330 |
| 2009-02-26 | 136 | 138 | 133 | 135 | 781,000 | 1,350 |
| 2009-02-25 | 137 | 138 | 131 | 135 | 752,000 | 1,350 |
| 2009-02-24 | 142 | 142 | 131 | 133 | 749,000 | 1,330 |
| 2009-02-23 | 139 | 139 | 134 | 137 | 494,000 | 1,370 |
| 2009-02-20 | 143 | 143 | 136 | 136 | 542,000 | 1,360 |
| 2009-02-19 | 138 | 140 | 138 | 139 | 310,000 | 1,390 |
| 2009-02-18 | 137 | 139 | 136 | 139 | 320,000 | 1,390 |
| 2009-02-17 | 142 | 142 | 136 | 136 | 306,000 | 1,360 |
| 2009-02-16 | 138 | 141 | 136 | 141 | 415,000 | 1,410 |
| 2009-02-13 | 136 | 138 | 133 | 134 | 479,000 | 1,340 |
| 2009-02-12 | 141 | 142 | 136 | 137 | 596,000 | 1,370 |
| 2009-02-10 | 146 | 147 | 140 | 140 | 348,000 | 1,400 |
| 2009-02-09 | 147 | 148 | 145 | 146 | 197,000 | 1,460 |
| 2009-02-06 | 149 | 151 | 143 | 143 | 488,000 | 1,430 |
| 2009-02-05 | 145 | 149 | 143 | 147 | 523,000 | 1,470 |
| 2009-02-04 | 144 | 147 | 143 | 147 | 514,000 | 1,470 |
| 2009-02-03 | 146 | 147 | 142 | 143 | 511,000 | 1,430 |
| 2009-02-02 | 147 | 148 | 144 | 145 | 707,000 | 1,450 |
| 2009-01-30 | 151 | 152 | 148 | 151 | 512,000 | 1,510 |
| 2009-01-29 | 153 | 156 | 150 | 155 | 952,000 | 1,550 |
| 2009-01-28 | 147 | 153 | 140 | 152 | 1,171,000 | 1,520 |
| 2009-01-27 | 147 | 149 | 144 | 146 | 1,232,000 | 1,460 |
| 2009-01-26 | 151 | 151 | 146 | 147 | 495,000 | 1,470 |
| 2009-01-23 | 150 | 150 | 148 | 148 | 439,000 | 1,480 |
| 2009-01-22 | 155 | 155 | 146 | 154 | 1,595,000 | 1,540 |
| 2009-01-21 | 163 | 167 | 148 | 151 | 2,232,000 | 1,510 |
| 2009-01-20 | 172 | 172 | 163 | 167 | 800,000 | 1,670 |
| 2009-01-19 | 171 | 172 | 169 | 172 | 372,000 | 1,720 |
| 2009-01-16 | 164 | 168 | 162 | 167 | 635,000 | 1,670 |
| 2009-01-15 | 160 | 161 | 157 | 159 | 873,000 | 1,590 |
| 2009-01-14 | 162 | 163 | 159 | 162 | 723,000 | 1,620 |
| 2009-01-13 | 164 | 164 | 156 | 157 | 1,727,000 | 1,570 |
| 2009-01-09 | 185 | 185 | 171 | 171 | 1,109,000 | 1,710 |
| 2009-01-08 | 183 | 189 | 180 | 183 | 744,000 | 1,830 |
| 2009-01-07 | 183 | 191 | 181 | 191 | 1,816,000 | 1,910 |
| 2009-01-06 | 178 | 182 | 175 | 181 | 1,107,000 | 1,810 |
| 2009-01-05 | 176 | 179 | 174 | 179 | 485,000 | 1,790 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株