6474 (株)不二越 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 596 | 599 | 589 | 593 | 811,000 | 5,930 |
| 2013-12-27 | 585 | 593 | 576 | 592 | 1,168,000 | 5,920 |
| 2013-12-26 | 580 | 585 | 576 | 583 | 949,000 | 5,830 |
| 2013-12-25 | 570 | 577 | 570 | 577 | 974,000 | 5,770 |
| 2013-12-24 | 579 | 584 | 573 | 574 | 1,645,000 | 5,740 |
| 2013-12-20 | 572 | 575 | 559 | 575 | 1,240,000 | 5,750 |
| 2013-12-19 | 570 | 575 | 563 | 571 | 1,831,000 | 5,710 |
| 2013-12-18 | 550 | 570 | 550 | 569 | 2,463,000 | 5,690 |
| 2013-12-17 | 550 | 552 | 546 | 550 | 1,209,000 | 5,500 |
| 2013-12-16 | 552 | 557 | 544 | 548 | 1,954,000 | 5,480 |
| 2013-12-13 | 535 | 558 | 531 | 551 | 3,667,000 | 5,510 |
| 2013-12-12 | 520 | 539 | 519 | 538 | 3,030,000 | 5,380 |
| 2013-12-11 | 510 | 512 | 506 | 507 | 584,000 | 5,070 |
| 2013-12-10 | 519 | 519 | 511 | 516 | 443,000 | 5,160 |
| 2013-12-09 | 520 | 524 | 516 | 520 | 439,000 | 5,200 |
| 2013-12-06 | 505 | 515 | 505 | 510 | 900,000 | 5,100 |
| 2013-12-05 | 517 | 519 | 502 | 505 | 576,000 | 5,050 |
| 2013-12-04 | 518 | 523 | 511 | 517 | 734,000 | 5,170 |
| 2013-12-03 | 526 | 530 | 521 | 527 | 630,000 | 5,270 |
| 2013-12-02 | 522 | 527 | 501 | 522 | 742,000 | 5,220 |
| 2013-11-29 | 523 | 525 | 510 | 522 | 887,000 | 5,220 |
| 2013-11-28 | 529 | 531 | 523 | 527 | 377,000 | 5,270 |
| 2013-11-27 | 530 | 531 | 524 | 524 | 823,000 | 5,240 |
| 2013-11-26 | 537 | 544 | 537 | 542 | 1,085,000 | 5,420 |
| 2013-11-25 | 533 | 543 | 529 | 543 | 1,378,000 | 5,430 |
| 2013-11-22 | 530 | 531 | 524 | 528 | 836,000 | 5,280 |
| 2013-11-21 | 520 | 530 | 515 | 527 | 1,004,000 | 5,270 |
| 2013-11-20 | 522 | 524 | 516 | 518 | 457,000 | 5,180 |
| 2013-11-19 | 520 | 523 | 513 | 519 | 603,000 | 5,190 |
| 2013-11-18 | 530 | 530 | 502 | 521 | 833,000 | 5,210 |
| 2013-11-15 | 521 | 530 | 520 | 526 | 1,011,000 | 5,260 |
| 2013-11-14 | 499 | 520 | 497 | 516 | 1,523,000 | 5,160 |
| 2013-11-13 | 489 | 500 | 488 | 495 | 837,000 | 4,950 |
| 2013-11-12 | 482 | 490 | 480 | 488 | 575,000 | 4,880 |
| 2013-11-11 | 492 | 492 | 478 | 481 | 447,000 | 4,810 |
| 2013-11-08 | 472 | 488 | 471 | 481 | 676,000 | 4,810 |
| 2013-11-07 | 480 | 485 | 476 | 478 | 717,000 | 4,780 |
| 2013-11-06 | 470 | 482 | 468 | 479 | 580,000 | 4,790 |
| 2013-11-05 | 476 | 478 | 468 | 472 | 688,000 | 4,720 |
| 2013-11-01 | 480 | 482 | 469 | 473 | 560,000 | 4,730 |
| 2013-10-31 | 488 | 492 | 479 | 480 | 405,000 | 4,800 |
| 2013-10-30 | 494 | 494 | 487 | 490 | 630,000 | 4,900 |
| 2013-10-29 | 491 | 494 | 483 | 484 | 809,000 | 4,840 |
| 2013-10-28 | 494 | 500 | 493 | 500 | 574,000 | 5,000 |
| 2013-10-25 | 505 | 507 | 488 | 489 | 842,000 | 4,890 |
| 2013-10-24 | 496 | 503 | 488 | 501 | 1,008,000 | 5,010 |
| 2013-10-23 | 517 | 520 | 501 | 501 | 680,000 | 5,010 |
| 2013-10-22 | 521 | 521 | 512 | 515 | 695,000 | 5,150 |
| 2013-10-21 | 510 | 522 | 510 | 521 | 1,642,000 | 5,210 |
| 2013-10-18 | 492 | 507 | 492 | 506 | 1,329,000 | 5,060 |
| 2013-10-17 | 479 | 493 | 479 | 490 | 1,070,000 | 4,900 |
| 2013-10-16 | 470 | 477 | 467 | 473 | 822,000 | 4,730 |
| 2013-10-15 | 477 | 481 | 467 | 468 | 1,117,000 | 4,680 |
| 2013-10-11 | 471 | 475 | 464 | 475 | 1,240,000 | 4,750 |
| 2013-10-10 | 473 | 474 | 460 | 463 | 886,000 | 4,630 |
| 2013-10-09 | 453 | 469 | 452 | 468 | 942,000 | 4,680 |
| 2013-10-08 | 452 | 460 | 447 | 459 | 1,453,000 | 4,590 |
| 2013-10-07 | 475 | 477 | 449 | 451 | 3,130,000 | 4,510 |
| 2013-10-04 | 510 | 524 | 506 | 511 | 680,000 | 5,110 |
| 2013-10-03 | 522 | 524 | 511 | 516 | 919,000 | 5,160 |
| 2013-10-02 | 539 | 544 | 522 | 524 | 892,000 | 5,240 |
| 2013-10-01 | 546 | 548 | 539 | 542 | 816,000 | 5,420 |
| 2013-09-30 | 542 | 556 | 540 | 547 | 755,000 | 5,470 |
| 2013-09-27 | 550 | 556 | 549 | 555 | 621,000 | 5,550 |
| 2013-09-26 | 537 | 550 | 532 | 550 | 645,000 | 5,500 |
| 2013-09-25 | 544 | 548 | 536 | 540 | 513,000 | 5,400 |
| 2013-09-24 | 539 | 547 | 534 | 546 | 654,000 | 5,460 |
| 2013-09-20 | 545 | 548 | 538 | 547 | 826,000 | 5,470 |
| 2013-09-19 | 537 | 543 | 532 | 543 | 930,000 | 5,430 |
| 2013-09-18 | 535 | 538 | 531 | 531 | 517,000 | 5,310 |
| 2013-09-17 | 525 | 536 | 525 | 529 | 770,000 | 5,290 |
| 2013-09-13 | 521 | 528 | 512 | 523 | 1,130,000 | 5,230 |
| 2013-09-12 | 523 | 530 | 515 | 529 | 740,000 | 5,290 |
| 2013-09-11 | 523 | 528 | 520 | 522 | 891,000 | 5,220 |
| 2013-09-10 | 510 | 521 | 509 | 520 | 943,000 | 5,200 |
| 2013-09-09 | 510 | 514 | 507 | 510 | 879,000 | 5,100 |
| 2013-09-06 | 507 | 509 | 497 | 505 | 921,000 | 5,050 |
| 2013-09-05 | 508 | 510 | 505 | 507 | 756,000 | 5,070 |
| 2013-09-04 | 498 | 508 | 497 | 508 | 930,000 | 5,080 |
| 2013-09-03 | 500 | 507 | 498 | 503 | 1,231,000 | 5,030 |
| 2013-09-02 | 491 | 497 | 490 | 494 | 901,000 | 4,940 |
| 2013-08-30 | 485 | 498 | 484 | 488 | 1,813,000 | 4,880 |
| 2013-08-29 | 481 | 484 | 479 | 484 | 656,000 | 4,840 |
| 2013-08-28 | 467 | 484 | 465 | 481 | 1,486,000 | 4,810 |
| 2013-08-27 | 477 | 485 | 474 | 479 | 892,000 | 4,790 |
| 2013-08-26 | 482 | 484 | 475 | 478 | 468,000 | 4,780 |
| 2013-08-23 | 475 | 488 | 474 | 477 | 1,773,000 | 4,770 |
| 2013-08-22 | 460 | 466 | 455 | 464 | 610,000 | 4,640 |
| 2013-08-21 | 454 | 463 | 452 | 462 | 1,175,000 | 4,620 |
| 2013-08-20 | 455 | 462 | 450 | 455 | 985,000 | 4,550 |
| 2013-08-19 | 457 | 461 | 451 | 457 | 499,000 | 4,570 |
| 2013-08-16 | 455 | 465 | 450 | 456 | 925,000 | 4,560 |
| 2013-08-15 | 451 | 467 | 450 | 460 | 1,620,000 | 4,600 |
| 2013-08-14 | 440 | 462 | 437 | 459 | 1,768,000 | 4,590 |
| 2013-08-13 | 423 | 434 | 423 | 433 | 413,000 | 4,330 |
| 2013-08-12 | 416 | 427 | 415 | 420 | 308,000 | 4,200 |
| 2013-08-09 | 419 | 431 | 419 | 422 | 790,000 | 4,220 |
| 2013-08-08 | 427 | 433 | 413 | 415 | 931,000 | 4,150 |
| 2013-08-07 | 440 | 440 | 428 | 428 | 779,000 | 4,280 |
| 2013-08-06 | 440 | 448 | 436 | 448 | 449,000 | 4,480 |
| 2013-08-05 | 446 | 449 | 436 | 440 | 955,000 | 4,400 |
| 2013-08-02 | 448 | 452 | 443 | 452 | 700,000 | 4,520 |
| 2013-08-01 | 429 | 440 | 425 | 440 | 633,000 | 4,400 |
| 2013-07-31 | 435 | 440 | 431 | 431 | 769,000 | 4,310 |
| 2013-07-30 | 431 | 443 | 430 | 441 | 789,000 | 4,410 |
| 2013-07-29 | 446 | 450 | 430 | 431 | 1,298,000 | 4,310 |
| 2013-07-26 | 461 | 463 | 452 | 454 | 1,025,000 | 4,540 |
| 2013-07-25 | 474 | 474 | 462 | 463 | 861,000 | 4,630 |
| 2013-07-24 | 479 | 481 | 469 | 473 | 953,000 | 4,730 |
| 2013-07-23 | 480 | 481 | 473 | 478 | 920,000 | 4,780 |
| 2013-07-22 | 489 | 492 | 472 | 480 | 1,267,000 | 4,800 |
| 2013-07-19 | 474 | 486 | 468 | 481 | 2,700,000 | 4,810 |
| 2013-07-18 | 472 | 474 | 465 | 468 | 569,000 | 4,680 |
| 2013-07-17 | 463 | 470 | 460 | 469 | 682,000 | 4,690 |
| 2013-07-16 | 462 | 467 | 461 | 463 | 419,000 | 4,630 |
| 2013-07-12 | 463 | 466 | 460 | 463 | 564,000 | 4,630 |
| 2013-07-11 | 457 | 467 | 456 | 463 | 856,000 | 4,630 |
| 2013-07-10 | 457 | 468 | 454 | 461 | 1,079,000 | 4,610 |
| 2013-07-09 | 456 | 460 | 451 | 457 | 1,145,000 | 4,570 |
| 2013-07-08 | 459 | 467 | 443 | 444 | 1,412,000 | 4,440 |
| 2013-07-05 | 448 | 457 | 441 | 456 | 1,869,000 | 4,560 |
| 2013-07-04 | 463 | 463 | 437 | 440 | 3,187,000 | 4,400 |
| 2013-07-03 | 486 | 489 | 451 | 455 | 2,498,000 | 4,550 |
| 2013-07-02 | 477 | 487 | 466 | 487 | 2,090,000 | 4,870 |
| 2013-07-01 | 449 | 463 | 447 | 462 | 1,381,000 | 4,620 |
| 2013-06-28 | 437 | 459 | 437 | 447 | 2,381,000 | 4,470 |
| 2013-06-27 | 406 | 432 | 400 | 429 | 1,669,000 | 4,290 |
| 2013-06-26 | 411 | 413 | 400 | 401 | 943,000 | 4,010 |
| 2013-06-25 | 422 | 422 | 396 | 401 | 1,749,000 | 4,010 |
| 2013-06-24 | 427 | 434 | 423 | 425 | 525,000 | 4,250 |
| 2013-06-21 | 413 | 427 | 401 | 426 | 1,596,000 | 4,260 |
| 2013-06-20 | 428 | 432 | 418 | 429 | 890,000 | 4,290 |
| 2013-06-19 | 436 | 442 | 431 | 435 | 879,000 | 4,350 |
| 2013-06-18 | 432 | 434 | 421 | 424 | 676,000 | 4,240 |
| 2013-06-17 | 405 | 429 | 405 | 428 | 822,000 | 4,280 |
| 2013-06-14 | 415 | 417 | 404 | 405 | 1,019,000 | 4,050 |
| 2013-06-13 | 406 | 408 | 394 | 399 | 975,000 | 3,990 |
| 2013-06-12 | 403 | 420 | 402 | 415 | 1,133,000 | 4,150 |
| 2013-06-11 | 427 | 436 | 413 | 419 | 836,000 | 4,190 |
| 2013-06-10 | 433 | 433 | 418 | 431 | 766,000 | 4,310 |
| 2013-06-07 | 399 | 406 | 388 | 397 | 1,235,000 | 3,970 |
| 2013-06-06 | 410 | 421 | 404 | 404 | 1,268,000 | 4,040 |
| 2013-06-05 | 445 | 448 | 418 | 420 | 1,378,000 | 4,200 |
| 2013-06-04 | 430 | 448 | 420 | 445 | 1,336,000 | 4,450 |
| 2013-06-03 | 440 | 447 | 432 | 436 | 1,751,000 | 4,360 |
| 2013-05-31 | 473 | 477 | 454 | 456 | 1,394,000 | 4,560 |
| 2013-05-30 | 471 | 484 | 465 | 468 | 1,085,000 | 4,680 |
| 2013-05-29 | 500 | 500 | 483 | 487 | 1,361,000 | 4,870 |
| 2013-05-28 | 462 | 492 | 460 | 487 | 1,730,000 | 4,870 |
| 2013-05-27 | 486 | 486 | 463 | 469 | 2,232,000 | 4,690 |
| 2013-05-24 | 499 | 522 | 491 | 508 | 2,365,000 | 5,080 |
| 2013-05-23 | 522 | 529 | 495 | 498 | 2,810,000 | 4,980 |
| 2013-05-22 | 523 | 529 | 512 | 523 | 1,763,000 | 5,230 |
| 2013-05-21 | 515 | 529 | 508 | 515 | 1,467,000 | 5,150 |
| 2013-05-20 | 510 | 525 | 505 | 523 | 1,204,000 | 5,230 |
| 2013-05-17 | 500 | 510 | 491 | 501 | 1,912,000 | 5,010 |
| 2013-05-16 | 522 | 526 | 499 | 510 | 2,364,000 | 5,100 |
| 2013-05-15 | 509 | 532 | 508 | 522 | 2,684,000 | 5,220 |
| 2013-05-14 | 503 | 508 | 497 | 500 | 1,726,000 | 5,000 |
| 2013-05-13 | 495 | 503 | 492 | 500 | 2,208,000 | 5,000 |
| 2013-05-10 | 480 | 495 | 479 | 487 | 2,348,000 | 4,870 |
| 2013-05-09 | 473 | 480 | 466 | 468 | 1,714,000 | 4,680 |
| 2013-05-08 | 461 | 474 | 460 | 464 | 2,103,000 | 4,640 |
| 2013-05-07 | 450 | 460 | 449 | 457 | 1,868,000 | 4,570 |
| 2013-05-02 | 434 | 444 | 431 | 440 | 1,738,000 | 4,400 |
| 2013-05-01 | 434 | 435 | 426 | 434 | 1,136,000 | 4,340 |
| 2013-04-30 | 436 | 437 | 425 | 434 | 1,327,000 | 4,340 |
| 2013-04-26 | 432 | 437 | 422 | 433 | 1,523,000 | 4,330 |
| 2013-04-25 | 437 | 439 | 432 | 434 | 960,000 | 4,340 |
| 2013-04-24 | 431 | 438 | 425 | 437 | 1,336,000 | 4,370 |
| 2013-04-23 | 430 | 432 | 418 | 424 | 769,000 | 4,240 |
| 2013-04-22 | 422 | 434 | 422 | 429 | 1,689,000 | 4,290 |
| 2013-04-19 | 407 | 418 | 402 | 414 | 2,285,000 | 4,140 |
| 2013-04-18 | 414 | 420 | 403 | 407 | 1,930,000 | 4,070 |
| 2013-04-17 | 424 | 425 | 414 | 415 | 1,438,000 | 4,150 |
| 2013-04-16 | 424 | 428 | 415 | 419 | 1,835,000 | 4,190 |
| 2013-04-15 | 440 | 444 | 427 | 432 | 1,650,000 | 4,320 |
| 2013-04-12 | 431 | 447 | 426 | 445 | 1,584,000 | 4,450 |
| 2013-04-11 | 430 | 435 | 422 | 431 | 1,115,000 | 4,310 |
| 2013-04-10 | 424 | 432 | 422 | 424 | 1,324,000 | 4,240 |
| 2013-04-09 | 439 | 443 | 426 | 428 | 2,226,000 | 4,280 |
| 2013-04-08 | 434 | 442 | 430 | 438 | 2,310,000 | 4,380 |
| 2013-04-05 | 403 | 427 | 398 | 413 | 3,652,000 | 4,130 |
| 2013-04-04 | 383 | 393 | 369 | 392 | 1,954,000 | 3,920 |
| 2013-04-03 | 391 | 395 | 382 | 391 | 1,537,000 | 3,910 |
| 2013-04-02 | 395 | 395 | 380 | 387 | 2,765,000 | 3,870 |
| 2013-04-01 | 405 | 419 | 403 | 407 | 3,192,000 | 4,070 |
| 2013-03-29 | 406 | 407 | 399 | 399 | 974,000 | 3,990 |
| 2013-03-28 | 408 | 413 | 401 | 403 | 1,227,000 | 4,030 |
| 2013-03-27 | 395 | 410 | 395 | 409 | 2,163,000 | 4,090 |
| 2013-03-26 | 397 | 400 | 387 | 389 | 1,294,000 | 3,890 |
| 2013-03-25 | 395 | 404 | 395 | 400 | 1,509,000 | 4,000 |
| 2013-03-22 | 396 | 400 | 389 | 390 | 1,575,000 | 3,900 |
| 2013-03-21 | 396 | 402 | 389 | 392 | 2,592,000 | 3,920 |
| 2013-03-19 | 386 | 388 | 383 | 388 | 1,627,000 | 3,880 |
| 2013-03-18 | 375 | 393 | 371 | 382 | 5,019,000 | 3,820 |
| 2013-03-15 | 358 | 372 | 358 | 369 | 2,489,000 | 3,690 |
| 2013-03-14 | 348 | 351 | 342 | 350 | 929,000 | 3,500 |
| 2013-03-13 | 355 | 355 | 347 | 348 | 1,157,000 | 3,480 |
| 2013-03-12 | 359 | 363 | 355 | 355 | 1,267,000 | 3,550 |
| 2013-03-11 | 366 | 366 | 357 | 359 | 1,854,000 | 3,590 |
| 2013-03-08 | 357 | 366 | 355 | 363 | 2,161,000 | 3,630 |
| 2013-03-07 | 362 | 364 | 353 | 355 | 1,373,000 | 3,550 |
| 2013-03-06 | 362 | 363 | 358 | 362 | 653,000 | 3,620 |
| 2013-03-05 | 364 | 365 | 354 | 357 | 1,239,000 | 3,570 |
| 2013-03-04 | 368 | 368 | 361 | 363 | 915,000 | 3,630 |
| 2013-03-01 | 364 | 366 | 360 | 363 | 1,373,000 | 3,630 |
| 2013-02-28 | 370 | 373 | 366 | 370 | 1,611,000 | 3,700 |
| 2013-02-27 | 366 | 367 | 355 | 359 | 1,054,000 | 3,590 |
| 2013-02-26 | 367 | 371 | 363 | 365 | 1,235,000 | 3,650 |
| 2013-02-25 | 379 | 380 | 371 | 375 | 1,257,000 | 3,750 |
| 2013-02-22 | 370 | 370 | 356 | 369 | 1,244,000 | 3,690 |
| 2013-02-21 | 367 | 372 | 365 | 369 | 909,000 | 3,690 |
| 2013-02-20 | 374 | 376 | 370 | 372 | 1,847,000 | 3,720 |
| 2013-02-19 | 379 | 379 | 366 | 369 | 2,416,000 | 3,690 |
| 2013-02-18 | 378 | 383 | 376 | 382 | 2,445,000 | 3,820 |
| 2013-02-15 | 369 | 371 | 351 | 370 | 2,752,000 | 3,700 |
| 2013-02-14 | 366 | 381 | 361 | 376 | 1,834,000 | 3,760 |
| 2013-02-13 | 365 | 369 | 353 | 364 | 1,731,000 | 3,640 |
| 2013-02-12 | 383 | 386 | 367 | 369 | 1,999,000 | 3,690 |
| 2013-02-08 | 388 | 388 | 374 | 377 | 2,127,000 | 3,770 |
| 2013-02-07 | 381 | 390 | 380 | 390 | 2,022,000 | 3,900 |
| 2013-02-06 | 375 | 383 | 371 | 380 | 2,013,000 | 3,800 |
| 2013-02-05 | 372 | 375 | 365 | 366 | 2,487,000 | 3,660 |
| 2013-02-04 | 383 | 389 | 378 | 383 | 2,033,000 | 3,830 |
| 2013-02-01 | 370 | 379 | 366 | 375 | 2,228,000 | 3,750 |
| 2013-01-31 | 372 | 377 | 362 | 371 | 3,445,000 | 3,710 |
| 2013-01-30 | 354 | 371 | 350 | 367 | 3,750,000 | 3,670 |
| 2013-01-29 | 341 | 352 | 340 | 349 | 1,732,000 | 3,490 |
| 2013-01-28 | 350 | 357 | 343 | 343 | 3,952,000 | 3,430 |
| 2013-01-25 | 328 | 346 | 328 | 345 | 4,780,000 | 3,450 |
| 2013-01-24 | 312 | 327 | 311 | 321 | 1,478,000 | 3,210 |
| 2013-01-23 | 325 | 325 | 314 | 316 | 1,977,000 | 3,160 |
| 2013-01-22 | 331 | 333 | 322 | 329 | 1,836,000 | 3,290 |
| 2013-01-21 | 328 | 332 | 321 | 326 | 1,693,000 | 3,260 |
| 2013-01-18 | 317 | 328 | 313 | 327 | 2,649,000 | 3,270 |
| 2013-01-17 | 317 | 318 | 298 | 304 | 4,044,000 | 3,040 |
| 2013-01-16 | 332 | 332 | 313 | 318 | 2,935,000 | 3,180 |
| 2013-01-15 | 342 | 345 | 333 | 335 | 2,526,000 | 3,350 |
| 2013-01-11 | 352 | 352 | 334 | 339 | 3,130,000 | 3,390 |
| 2013-01-10 | 351 | 351 | 347 | 348 | 1,346,000 | 3,480 |
| 2013-01-09 | 330 | 344 | 327 | 343 | 2,193,000 | 3,430 |
| 2013-01-08 | 349 | 351 | 333 | 337 | 2,619,000 | 3,370 |
| 2013-01-07 | 373 | 374 | 354 | 357 | 1,530,000 | 3,570 |
| 2013-01-04 | 369 | 369 | 363 | 367 | 1,176,000 | 3,670 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
