1. HOME >
  2. 株価時系列 >
  3. 6474 >
  4. 2012年

6474 (株)不二越 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283513533463481,139,0003,480
2012-12-273403533393451,822,0003,450
2012-12-263223343203321,407,0003,320
2012-12-25320324314316923,0003,160
2012-12-213243253083132,012,0003,130
2012-12-203163203123181,833,0003,180
2012-12-193123183103182,164,0003,180
2012-12-183053113033091,193,0003,090
2012-12-173103143023031,562,0003,030
2012-12-143023052983051,396,0003,050
2012-12-132953062953031,813,0003,030
2012-12-122892942862891,528,0002,890
2012-12-11293293284287951,0002,870
2012-12-10296297289293881,0002,930
2012-12-072883002852961,867,0002,960
2012-12-062852882812851,290,0002,850
2012-12-052812812752791,920,0002,790
2012-12-04290290285285871,0002,850
2012-12-03287293286292981,0002,920
2012-11-30287291283284937,0002,840
2012-11-29286290283287995,0002,870
2012-11-282912962782801,937,0002,800
2012-11-272993062943012,884,0003,010
2012-11-262973072963023,161,0003,020
2012-11-222722932722893,055,0002,890
2012-11-212652722632681,239,0002,680
2012-11-20270270262265942,0002,650
2012-11-192642692642661,404,0002,660
2012-11-162552612552601,198,0002,600
2012-11-152432572412551,698,0002,550
2012-11-14238239235237419,0002,370
2012-11-13236240232238921,0002,380
2012-11-122452462372371,033,0002,370
2012-11-09247249244248835,0002,480
2012-11-08249255248249732,0002,490
2012-11-07255257251253816,0002,530
2012-11-06258258252253694,0002,530
2012-11-05257261256258955,0002,580
2012-11-022532602522591,227,0002,590
2012-11-01249251246247717,0002,470
2012-10-31248253246248926,0002,480
2012-10-302452542442471,051,0002,470
2012-10-29248252244245906,0002,450
2012-10-262522582472481,594,0002,480
2012-10-25249250245250997,0002,500
2012-10-242472542472481,154,0002,480
2012-10-232632642522561,123,0002,560
2012-10-222522592472591,154,0002,590
2012-10-192512572492571,170,0002,570
2012-10-182472562472551,208,0002,550
2012-10-172482482412451,998,0002,450
2012-10-162412422372411,600,0002,410
2012-10-152182412182402,925,0002,400
2012-10-12218222218220940,0002,200
2012-10-112202232172191,624,0002,190
2012-10-102312312222231,925,0002,230
2012-10-092352412342392,544,0002,390
2012-10-052342462332461,767,0002,460
2012-10-042332352272341,041,0002,340
2012-10-032362362312321,131,0002,320
2012-10-02226230226228770,0002,280
2012-10-012232262212251,081,0002,250
2012-09-28230232226226873,0002,260
2012-09-272282342252281,061,0002,280
2012-09-26233238230231802,0002,310
2012-09-25237240235238903,0002,380
2012-09-24241243237241720,0002,410
2012-09-21246248243245648,0002,450
2012-09-202562562432441,330,0002,440
2012-09-192552582482561,358,0002,560
2012-09-182502552422531,225,0002,530
2012-09-142442522432481,621,0002,480
2012-09-13236242234239799,0002,390
2012-09-12230236230236814,0002,360
2012-09-11232234227228773,0002,280
2012-09-102292392272381,339,0002,380
2012-09-072262302232291,259,0002,290
2012-09-06218219212216717,0002,160
2012-09-052242252172171,068,0002,170
2012-09-042242282222251,171,0002,250
2012-09-032282292222231,152,0002,230
2012-08-312302312272271,211,0002,270
2012-08-302402412332341,481,0002,340
2012-08-292322442322421,448,0002,420
2012-08-282492502382401,848,0002,400
2012-08-272552562482501,047,0002,500
2012-08-242522552512521,156,0002,520
2012-08-232562592532591,182,0002,590
2012-08-22259261255258968,0002,580
2012-08-212632642562611,529,0002,610
2012-08-202712732582654,677,0002,650
2012-08-172402622392605,780,0002,600
2012-08-162262342242331,365,0002,330
2012-08-152312322242262,216,0002,260
2012-08-142502502282333,029,0002,330
2012-08-13245251245248625,0002,480
2012-08-10246252242245722,0002,450
2012-08-092402512402471,055,0002,470
2012-08-082392522382441,833,0002,440
2012-08-072252372252351,123,0002,350
2012-08-062282292252271,830,0002,270
2012-08-032322322192202,039,0002,200
2012-08-022382402342371,288,0002,370
2012-08-012522532362381,674,0002,380
2012-07-312512562462551,196,0002,550
2012-07-302582602502511,546,0002,510
2012-07-272472522422501,614,0002,500
2012-07-262402432352411,936,0002,410
2012-07-252492492322381,558,0002,380
2012-07-242432502402481,555,0002,480
2012-07-232532532452451,342,0002,450
2012-07-202652652562561,361,0002,560
2012-07-192612672602661,629,0002,660
2012-07-182652672542561,406,0002,560
2012-07-172702702632641,385,0002,640
2012-07-132672742652692,194,0002,690
2012-07-122802802692702,781,0002,700
2012-07-112892892772813,007,0002,810
2012-07-103003022902901,851,0002,900
2012-07-093033032952971,778,0002,970
2012-07-063093103033052,028,0003,050
2012-07-053203223083112,283,0003,110
2012-07-043343383143203,391,0003,200
2012-07-033303343293321,289,0003,320
2012-07-023433433313321,479,0003,320
2012-06-293243383213351,286,0003,350
2012-06-283213263183251,336,0003,250
2012-06-273213223123171,289,0003,170
2012-06-263313313173201,450,0003,200
2012-06-253393393313311,064,0003,310
2012-06-22328337327334992,0003,340
2012-06-213313373273361,498,0003,360
2012-06-203323323263291,077,0003,290
2012-06-193363383283301,203,0003,300
2012-06-183313403313371,224,0003,370
2012-06-153253253153211,583,0003,210
2012-06-143253283193251,975,0003,250
2012-06-133323353233281,312,0003,280
2012-06-123353373253322,428,0003,320
2012-06-113433513433471,893,0003,470
2012-06-083493493353371,042,0003,370
2012-06-073463513453491,069,0003,490
2012-06-063323443293421,443,0003,420
2012-06-053203333193301,413,0003,300
2012-06-043153213153181,311,0003,180
2012-06-013443503313311,063,0003,310
2012-05-31346351341349974,0003,490
2012-05-30356356346354844,0003,540
2012-05-293443573413571,201,0003,570
2012-05-28344347341345760,0003,450
2012-05-25354354342344907,0003,440
2012-05-24343351342350885,0003,500
2012-05-233573573413411,089,0003,410
2012-05-22360360352355783,0003,550
2012-05-21346354344347803,0003,470
2012-05-183533543413441,367,0003,440
2012-05-173513693493661,121,0003,660
2012-05-16362362348350868,0003,500
2012-05-153653663493591,081,0003,590
2012-05-14366377365368885,0003,680
2012-05-113733803663671,060,0003,670
2012-05-103653793643731,061,0003,730
2012-05-093733743633711,611,0003,710
2012-05-083793833753801,250,0003,800
2012-05-073903903763781,522,0003,780
2012-05-023994033954001,047,0004,000
2012-05-014034033893901,068,0003,900
2012-04-274094183994022,512,0004,020
2012-04-264134164054081,559,0004,080
2012-04-254034174004142,426,0004,140
2012-04-243883993883951,487,0003,950
2012-04-234014063853922,619,0003,920
2012-04-204074094024061,636,0004,060
2012-04-194054094024062,314,0004,060
2012-04-184154184074112,827,0004,110
2012-04-174114244074083,071,0004,080
2012-04-164334344214231,204,0004,230
2012-04-134454504394411,256,0004,410
2012-04-124274414264391,809,0004,390
2012-04-114174274144232,345,0004,230
2012-04-104344374204212,482,0004,210
2012-04-094304344244312,828,0004,310
2012-04-064524554454461,499,0004,460
2012-04-054484574454541,426,0004,540
2012-04-04475477460463950,0004,630
2012-04-03478479473476520,0004,760
2012-04-024724854684811,168,0004,810
2012-03-30480485472475943,0004,750
2012-03-294914914794801,049,0004,800
2012-03-28487492484491869,0004,910
2012-03-274804924784921,189,0004,920
2012-03-264634734634711,083,0004,710
2012-03-234684764594632,218,0004,630
2012-03-224884884744781,696,0004,780
2012-03-215005014864881,675,0004,880
2012-03-19491494487493676,0004,930
2012-03-16489491485491823,0004,910
2012-03-154854894804881,113,0004,880
2012-03-144854924814861,381,0004,860
2012-03-134714814684732,145,0004,730
2012-03-124704744664671,661,0004,670
2012-03-094584654534621,949,0004,620
2012-03-084414504374501,020,0004,500
2012-03-074194344194331,033,0004,330
2012-03-064384394294311,473,0004,310
2012-03-05444450440442862,0004,420
2012-03-024474514414471,154,0004,470
2012-03-014494584414431,162,0004,430
2012-02-294554594474471,190,0004,470
2012-02-284524554454531,157,0004,530
2012-02-274624624534551,324,0004,550
2012-02-244494554464521,543,0004,520
2012-02-234454504394471,236,0004,470
2012-02-224344454304441,337,0004,440
2012-02-214394414334351,199,0004,350
2012-02-204424444344381,406,0004,380
2012-02-174384384314341,453,0004,340
2012-02-164324364274291,283,0004,290
2012-02-154204364194331,884,0004,330
2012-02-14415420412419955,0004,190
2012-02-134104184084171,205,0004,170
2012-02-104224224144171,006,0004,170
2012-02-094204244194211,179,0004,210
2012-02-084224254184251,079,0004,250
2012-02-074224234144181,723,0004,180
2012-02-064204254184211,868,0004,210
2012-02-034054174034071,999,0004,070
2012-02-024054074024041,562,0004,040
2012-02-013854003843983,325,0003,980
2012-01-313813883783791,774,0003,790
2012-01-30387391385388909,0003,880
2012-01-273903933883901,056,0003,900
2012-01-263974023893923,118,0003,920
2012-01-253883933813921,879,0003,920
2012-01-243903933863891,709,0003,890
2012-01-233873963823862,860,0003,860
2012-01-203693883653875,144,0003,870
2012-01-193653723483654,379,0003,650
2012-01-183403643383584,269,0003,580
2012-01-17329337326336937,0003,360
2012-01-16332332325327679,0003,270
2012-01-133273353273341,145,0003,340
2012-01-12328328325326477,0003,260
2012-01-11330334328329814,0003,290
2012-01-10330335326330919,0003,300
2012-01-063373373253291,436,0003,290
2012-01-05342342337341949,0003,410
2012-01-04346346338343961,0003,430

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