1. HOME >
  2. 株価時系列 >
  3. 6474 >
  4. 2011年

6474 (株)不二越 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303383433373411,624,0003,410
2011-12-293353393303373,215,0003,370
2011-12-28327330326329667,0003,290
2011-12-27325327324324446,0003,240
2011-12-26330330322329772,0003,290
2011-12-223303303223241,044,0003,240
2011-12-213443453293321,578,0003,320
2011-12-203283333243301,079,0003,300
2011-12-193283303183231,279,0003,230
2011-12-163303333253271,693,0003,270
2011-12-153423423293322,148,0003,320
2011-12-143493503453471,240,0003,470
2011-12-13351357350351984,0003,510
2011-12-123653693573571,486,0003,570
2011-12-093553623533581,376,0003,580
2011-12-083623673573621,334,0003,620
2011-12-073593703573702,005,0003,700
2011-12-063653653513511,688,0003,510
2011-12-053763763663671,392,0003,670
2011-12-023683733653691,636,0003,690
2011-12-013643733613682,961,0003,680
2011-11-303553583433511,896,0003,510
2011-11-293543603473602,129,0003,600
2011-11-283473553453461,842,0003,460
2011-11-253443493413421,608,0003,420
2011-11-243493503413431,645,0003,430
2011-11-223473583423541,658,0003,540
2011-11-213593593413531,620,0003,530
2011-11-183443603443582,073,0003,580
2011-11-173453583393514,374,0003,510
2011-11-163673673453492,471,0003,490
2011-11-153753813653682,353,0003,680
2011-11-143833933763872,221,0003,870
2011-11-113773823653752,457,0003,750
2011-11-103833863713733,453,0003,730
2011-11-094234243703978,473,0003,970
2011-11-084384404154202,978,0004,200
2011-11-074374454304432,282,0004,430
2011-11-044174434164413,859,0004,410
2011-11-024154184034054,952,0004,050
2011-11-014354454284311,681,0004,310
2011-10-314504574444442,224,0004,440
2011-10-284584604494502,514,0004,500
2011-10-274504534334484,494,0004,480
2011-10-264474604414512,403,0004,510
2011-10-254594654444543,756,0004,540
2011-10-244274534254535,303,0004,530
2011-10-214004253984253,180,0004,250
2011-10-204094113883952,213,0003,950
2011-10-194244244104151,592,0004,150
2011-10-184074154034142,128,0004,140
2011-10-174304314184221,641,0004,220
2011-10-144224294114132,225,0004,130
2011-10-134124274124274,000,0004,270
2011-10-123814083804063,861,0004,060
2011-10-113773913723853,250,0003,850
2011-10-073453673453573,268,0003,570
2011-10-063343393303371,859,0003,370
2011-10-053493553203242,940,0003,240
2011-10-043413463373452,080,0003,450
2011-10-033743783443513,727,0003,510
2011-09-303893973733821,563,0003,820
2011-09-293663883643881,913,0003,880
2011-09-283673763613742,431,0003,740
2011-09-273473533453521,745,0003,520
2011-09-263563563333332,353,0003,330
2011-09-223573663523561,595,0003,560
2011-09-213613673583631,247,0003,630
2011-09-203643643563601,718,0003,600
2011-09-163563773563743,142,0003,740
2011-09-153443493373482,431,0003,480
2011-09-143453593293312,393,0003,310
2011-09-133353513333482,255,0003,480
2011-09-123353393283293,624,0003,290
2011-09-093653663473512,561,0003,510
2011-09-083823853693721,602,0003,720
2011-09-073703773673771,730,0003,770
2011-09-063733733553572,005,0003,570
2011-09-053923923723762,449,0003,760
2011-09-024104144004042,256,0004,040
2011-09-014054183994182,456,0004,180
2011-08-314004053934001,470,0004,000
2011-08-303994063964022,075,0004,020
2011-08-293914013823892,428,0003,890
2011-08-263713963713952,690,0003,950
2011-08-253603783603742,301,0003,740
2011-08-243713793563592,351,0003,590
2011-08-233653703513633,436,0003,630
2011-08-223873933603624,130,0003,620
2011-08-194044063843883,454,0003,880
2011-08-184304324164171,522,0004,170
2011-08-174354364304331,466,0004,330
2011-08-164334434324391,888,0004,390
2011-08-15432436424426955,0004,260
2011-08-124374404224231,831,0004,230
2011-08-114244344224291,698,0004,290
2011-08-104644664314373,098,0004,370
2011-08-094354494154493,010,0004,490
2011-08-084654694474502,643,0004,500
2011-08-054634744624711,897,0004,710
2011-08-044934984864861,560,0004,860
2011-08-034964974864911,915,0004,910
2011-08-025205205045062,296,0005,060
2011-08-015115285095272,313,0005,270
2011-07-295115175035042,222,0005,040
2011-07-285155205105124,149,0005,120
2011-07-2750051349651010,243,0005,100
2011-07-265595615135268,736,0005,260
2011-07-255435605425584,097,0005,580
2011-07-225395425375391,616,0005,390
2011-07-215445445335361,604,0005,360
2011-07-205485515425432,204,0005,430
2011-07-195395495375402,948,0005,400
2011-07-155255435235434,201,0005,430
2011-07-145165305135274,302,0005,270
2011-07-135005164995131,426,0005,130
2011-07-125035094995041,399,0005,040
2011-07-115065145035121,046,0005,120
2011-07-085145145025082,115,0005,080
2011-07-075145225095123,732,0005,120
2011-07-064985204965139,234,0005,130
2011-07-054854974844974,334,0004,970
2011-07-044804884794832,549,0004,830
2011-07-014744784674752,168,0004,750
2011-06-304694754584752,092,0004,750
2011-06-294774804654652,182,0004,650
2011-06-284834844734751,929,0004,750
2011-06-274774784724731,622,0004,730
2011-06-244684764664761,688,0004,760
2011-06-234584714584672,251,0004,670
2011-06-224504624504612,080,0004,610
2011-06-214444484394471,270,0004,470
2011-06-20448448443444687,0004,440
2011-06-17454455440444942,0004,440
2011-06-16459461450452822,0004,520
2011-06-154594634544631,423,0004,630
2011-06-144414544364531,363,0004,530
2011-06-134394474394431,027,0004,430
2011-06-104414504394491,504,0004,490
2011-06-09436443430442777,0004,420
2011-06-084304404294391,006,0004,390
2011-06-074214354184331,540,0004,330
2011-06-064214264164241,029,0004,240
2011-06-034354404214251,682,0004,250
2011-06-02427438426437947,0004,370
2011-06-01438443435441814,0004,410
2011-05-314324404314371,228,0004,370
2011-05-30429436424430852,0004,300
2011-05-274254364224311,218,0004,310
2011-05-26415424415424830,0004,240
2011-05-25419422413415936,0004,150
2011-05-244174234124221,402,0004,220
2011-05-234334334144172,202,0004,170
2011-05-20443444434434890,0004,340
2011-05-19448450440441569,0004,410
2011-05-184384494354471,445,0004,470
2011-05-174314354224322,027,0004,320
2011-05-164434464324321,454,0004,320
2011-05-134554594394501,884,0004,500
2011-05-124544624524571,441,0004,570
2011-05-114594654564621,628,0004,620
2011-05-104454574444541,705,0004,540
2011-05-09446446440441729,0004,410
2011-05-06446450442449928,0004,490
2011-05-024554584504571,089,0004,570
2011-04-284464514404501,552,0004,500
2011-04-274464484384431,090,0004,430
2011-04-264464484414451,715,0004,450
2011-04-254504584434431,572,0004,430
2011-04-224414494344462,555,0004,460
2011-04-214354484314473,640,0004,470
2011-04-204264354264292,007,0004,290
2011-04-194244274194231,502,0004,230
2011-04-184354364254281,889,0004,280
2011-04-154254434204325,382,0004,320
2011-04-144064254064224,489,0004,220
2011-04-133984063804034,801,0004,030
2011-04-124094174014053,568,0004,050
2011-04-114144214084102,080,0004,100
2011-04-084064234014193,765,0004,190
2011-04-074144234014054,264,0004,050
2011-04-064524524124136,580,0004,130
2011-04-054554674384446,325,0004,440
2011-04-044654704544562,028,0004,560
2011-04-014674744604672,707,0004,670
2011-03-314754794634723,046,0004,720
2011-03-304574704514703,844,0004,700
2011-03-294214644204586,993,0004,580
2011-03-284104144024141,678,0004,140
2011-03-254264264134171,746,0004,170
2011-03-244274384114182,569,0004,180
2011-03-234454454284352,263,0004,350
2011-03-224494494324372,325,0004,370
2011-03-184234384214243,006,0004,240
2011-03-173854283754164,613,0004,160
2011-03-163704043703973,544,0003,970
2011-03-153793973233566,262,0003,560
2011-03-144034243994035,115,0004,030
2011-03-114534604484514,604,0004,510
2011-03-104794804564616,317,0004,610
2011-03-094854994824873,819,0004,870
2011-03-084794924724773,834,0004,770
2011-03-074904904774803,200,0004,800
2011-03-044954974824915,705,0004,910
2011-03-034654904644898,692,0004,890
2011-03-024514684504604,049,0004,600
2011-03-014614694564605,620,0004,600
2011-02-284404604314587,093,0004,580
2011-02-254224344204335,191,0004,330
2011-02-244064164004052,492,0004,050
2011-02-233984193964112,554,0004,110
2011-02-224084104014062,076,0004,060
2011-02-214254264144162,221,0004,160
2011-02-184284304184271,715,0004,270
2011-02-174364384254292,131,0004,290
2011-02-164314454314354,377,0004,350
2011-02-154134414134357,048,0004,350
2011-02-144044103994072,076,0004,070
2011-02-10399403398403999,0004,030
2011-02-094044063964032,018,0004,030
2011-02-084104114004032,489,0004,030
2011-02-073954093924074,038,0004,070
2011-02-043953953873941,908,0003,940
2011-02-033913943883912,090,0003,910
2011-02-023903993853974,142,0003,970
2011-02-013803853773823,383,0003,820
2011-01-313703753633742,341,0003,740
2011-01-283743853733784,609,0003,780
2011-01-273653753623743,432,0003,740
2011-01-263653713613662,379,0003,660
2011-01-253563673543673,122,0003,670
2011-01-243503593433532,762,0003,530
2011-01-213693693493504,734,0003,500
2011-01-203633723583664,191,0003,660
2011-01-1934237233936910,254,0003,690
2011-01-183243473183458,531,0003,450
2011-01-173163263153203,227,0003,200
2011-01-143153233123146,749,0003,140
2011-01-13299302297299938,0002,990
2011-01-123013032962981,211,0002,980
2011-01-112893012893011,589,0003,010
2011-01-072942952882911,497,0002,910
2011-01-062932982902941,715,0002,940
2011-01-052842862822861,362,0002,860
2011-01-042782822762801,126,0002,800

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