1. HOME >
  2. 株価時系列 >
  3. 6474 >
  4. 2010年

6474 (株)不二越 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30276276271273765,0002,730
2010-12-292742772712761,334,0002,760
2010-12-282712742702721,931,0002,720
2010-12-27260264260263398,0002,630
2010-12-24258263258260553,0002,600
2010-12-22266266260261653,0002,610
2010-12-21263267263266526,0002,660
2010-12-20268270262264934,0002,640
2010-12-17270274268270967,0002,700
2010-12-16273273269271564,0002,710
2010-12-15274275268272765,0002,720
2010-12-142652732652721,024,0002,720
2010-12-13264267258267777,0002,670
2010-12-10271272264264782,0002,640
2010-12-092682752652711,081,0002,710
2010-12-08267271266269980,0002,690
2010-12-07268269265268733,0002,680
2010-12-06266269264269616,0002,690
2010-12-032632682622671,605,0002,670
2010-12-022552612552611,162,0002,610
2010-12-01251252249251715,0002,510
2010-11-30259261252254903,0002,540
2010-11-292572632562611,161,0002,610
2010-11-26265267260261644,0002,610
2010-11-25266268264266781,0002,660
2010-11-24265268263267507,0002,670
2010-11-22265269265268589,0002,680
2010-11-19269269263264758,0002,640
2010-11-18257265256265689,0002,650
2010-11-17258260256259420,0002,590
2010-11-16261261257260476,0002,600
2010-11-15261261255259767,0002,590
2010-11-12259264256257828,0002,570
2010-11-11261263259261719,0002,610
2010-11-102592622582611,030,0002,610
2010-11-09252258250257732,0002,570
2010-11-08252254249251785,0002,510
2010-11-05245250245250983,0002,500
2010-11-042382452382421,132,0002,420
2010-11-02238238235237616,0002,370
2010-11-01240242235240659,0002,400
2010-10-29239242237241603,0002,410
2010-10-282472472402411,082,0002,410
2010-10-272452482432471,049,0002,470
2010-10-26240243238241685,0002,410
2010-10-25243246242244742,0002,440
2010-10-222452482432441,141,0002,440
2010-10-212452482412471,451,0002,470
2010-10-202392432342422,070,0002,420
2010-10-192332402332401,263,0002,400
2010-10-18231235230232782,0002,320
2010-10-15230231227230457,0002,300
2010-10-14228232227231777,0002,310
2010-10-13226231225227805,0002,270
2010-10-12233234222226955,0002,260
2010-10-082342392292311,514,0002,310
2010-10-072372452362401,384,0002,400
2010-10-062292392262381,124,0002,380
2010-10-052202302202281,102,0002,280
2010-10-04231231222222419,0002,220
2010-10-01233235226229339,0002,290
2010-09-30234237228230325,0002,300
2010-09-29234238232237352,0002,370
2010-09-28230236230234473,0002,340
2010-09-27232232227230327,0002,300
2010-09-24229235227228580,0002,280
2010-09-22239239233234438,0002,340
2010-09-21245245237238951,0002,380
2010-09-172322392302371,166,0002,370
2010-09-16231232226229734,0002,290
2010-09-15218228216226668,0002,260
2010-09-14220221218219239,0002,190
2010-09-13220222218220337,0002,200
2010-09-10219221218218575,0002,180
2010-09-09215219215217567,0002,170
2010-09-08215215211212516,0002,120
2010-09-07220225217219644,0002,190
2010-09-06210221210221879,0002,210
2010-09-03208211207211528,0002,110
2010-09-02210211205208600,0002,080
2010-09-01206207202206645,0002,060
2010-08-31214214205206639,0002,060
2010-08-30219223216219769,0002,190
2010-08-27209215207214941,0002,140
2010-08-26213214209211505,0002,110
2010-08-252092242072121,110,0002,120
2010-08-242132142072141,177,0002,140
2010-08-23226226217218628,0002,180
2010-08-20231231224225494,0002,250
2010-08-19226231226231548,0002,310
2010-08-18225226220224774,0002,240
2010-08-17223224221223270,0002,230
2010-08-16223226221225471,0002,250
2010-08-13228230224230499,0002,300
2010-08-12221229219228868,0002,280
2010-08-11236236227228874,0002,280
2010-08-10242242238240491,0002,400
2010-08-09240242240241495,0002,410
2010-08-06242246240244631,0002,440
2010-08-05245248240241878,0002,410
2010-08-042482502412421,173,0002,420
2010-08-03253256252253739,0002,530
2010-08-02259259248250845,0002,500
2010-07-302672672532571,014,0002,570
2010-07-29265267264266470,0002,660
2010-07-28266266263265529,0002,650
2010-07-27267267261262399,0002,620
2010-07-26265269262266460,0002,660
2010-07-23263263257260963,0002,600
2010-07-222622622502552,008,0002,550
2010-07-212732732622631,168,0002,630
2010-07-202602702592701,800,0002,700
2010-07-162752802622632,130,0002,630
2010-07-152732792712771,480,0002,770
2010-07-142762782732741,025,0002,740
2010-07-13276276269270988,0002,700
2010-07-122732822722751,837,0002,750
2010-07-092692742682731,958,0002,730
2010-07-082652722642703,994,0002,700
2010-07-072472652452575,769,0002,570
2010-07-06239246233246896,0002,460
2010-07-05240243238240421,0002,400
2010-07-02241244240242489,0002,420
2010-07-01246249241243685,0002,430
2010-06-30246251244250645,0002,500
2010-06-29262266257258600,0002,580
2010-06-28265265256260648,0002,600
2010-06-25266266260262834,0002,620
2010-06-242832852712722,922,0002,720
2010-06-23275277272275802,0002,750
2010-06-222802822772821,079,0002,820
2010-06-212722842712831,893,0002,830
2010-06-18266272265271721,0002,710
2010-06-17271272265271649,0002,710
2010-06-16279279271271861,0002,710
2010-06-15273274271273607,0002,730
2010-06-142652762642751,587,0002,750
2010-06-112542682522613,361,0002,610
2010-06-10241251238251961,0002,510
2010-06-09243246239241758,0002,410
2010-06-08238250238246962,0002,460
2010-06-07245245237241690,0002,410
2010-06-04252252246251533,0002,510
2010-06-03243250243250635,0002,500
2010-06-02238244235238885,0002,380
2010-06-01248248241244577,0002,440
2010-05-312442482382471,066,0002,470
2010-05-28245247244245726,0002,450
2010-05-27230241230241812,0002,410
2010-05-262342382282341,132,0002,340
2010-05-252352392282321,249,0002,320
2010-05-24231235227231657,0002,310
2010-05-21232235229232873,0002,320
2010-05-202322462322391,258,0002,390
2010-05-192352402282401,096,0002,400
2010-05-182472502412431,037,0002,430
2010-05-17249250242245980,0002,450
2010-05-142552562482511,737,0002,510
2010-05-13257263255258989,0002,580
2010-05-122582632492531,280,0002,530
2010-05-11263268260260798,0002,600
2010-05-10258267257262885,0002,620
2010-05-072552622462591,928,0002,590
2010-05-062802812722721,160,0002,720
2010-04-30284287282285764,0002,850
2010-04-28282285281282854,0002,820
2010-04-272862902842901,144,0002,900
2010-04-262822912812881,505,0002,880
2010-04-232802832772781,021,0002,780
2010-04-22281281277279927,0002,790
2010-04-212802832792811,043,0002,810
2010-04-202772872762771,548,0002,770
2010-04-19275277272276973,0002,760
2010-04-162892892812821,058,0002,820
2010-04-15290291284286951,0002,860
2010-04-142902932822871,602,0002,870
2010-04-132982982852881,857,0002,880
2010-04-123023042982981,162,0002,980
2010-04-092973022952991,800,0002,990
2010-04-083123132962992,795,0002,990
2010-04-073063173053142,430,0003,140
2010-04-063103103023061,178,0003,060
2010-04-053063123063092,281,0003,090
2010-04-02304304298303886,0003,030
2010-04-013063062903002,223,0003,000
2010-03-31311311305306986,0003,060
2010-03-303083103053101,298,0003,100
2010-03-293083133053072,142,0003,070
2010-03-263023092983073,412,0003,070
2010-03-252923052903018,323,0003,010
2010-03-24290290281285862,0002,850
2010-03-232882882812841,141,0002,840
2010-03-192862882852861,045,0002,860
2010-03-182902902812831,894,0002,830
2010-03-172872922832904,150,0002,900
2010-03-162702872702837,277,0002,830
2010-03-152622672602671,650,0002,670
2010-03-12262262258261979,0002,610
2010-03-112602642562601,920,0002,600
2010-03-102562602522591,233,0002,590
2010-03-09255256253255636,0002,550
2010-03-08256257254256701,0002,560
2010-03-05252253250251801,0002,510
2010-03-04250253250250635,0002,500
2010-03-032522552482511,892,0002,510
2010-03-02250254250252755,0002,520
2010-03-01252253248249769,0002,490
2010-02-26256256248251718,0002,510
2010-02-252552572482531,398,0002,530
2010-02-242632632552561,990,0002,560
2010-02-232702802602656,787,0002,650
2010-02-222682722632651,662,0002,650
2010-02-192672732612632,317,0002,630
2010-02-182592672582662,122,0002,660
2010-02-172532602522581,739,0002,580
2010-02-16251252250250761,0002,500
2010-02-15249252248250858,0002,500
2010-02-122472482442471,026,0002,470
2010-02-102542552442461,714,0002,460
2010-02-092522602462502,004,0002,500
2010-02-082612642492522,794,0002,520
2010-02-052722752682682,409,0002,680
2010-02-042712812672803,849,0002,800
2010-02-032632722622701,458,0002,700
2010-02-022612662592641,535,0002,640
2010-02-012582612482561,855,0002,560
2010-01-292582582532551,027,0002,550
2010-01-28257264255260953,0002,600
2010-01-272572642522541,990,0002,540
2010-01-262672702552552,188,0002,550
2010-01-252702752562714,341,0002,710
2010-01-222592772582754,518,0002,750
2010-01-212472692452663,565,0002,660
2010-01-202532542432482,028,0002,480
2010-01-192452522432513,491,0002,510
2010-01-182222432222391,947,0002,390
2010-01-152302322252301,118,0002,300
2010-01-142202332202321,276,0002,320
2010-01-13220224218218371,0002,180
2010-01-12215225215225579,0002,250
2010-01-08213219213219670,0002,190
2010-01-07212214210213459,0002,130
2010-01-06208213206212478,0002,120
2010-01-05205212204207784,0002,070
2010-01-04200204200204309,0002,040

分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株