6474 (株)不二越 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 752 | 756 | 746 | 746 | 690,000 | 7,460 |
| 2014-12-29 | 770 | 772 | 750 | 758 | 1,344,000 | 7,580 |
| 2014-12-26 | 750 | 773 | 749 | 770 | 1,974,000 | 7,700 |
| 2014-12-25 | 730 | 748 | 726 | 746 | 1,909,000 | 7,460 |
| 2014-12-24 | 723 | 738 | 722 | 730 | 2,025,000 | 7,300 |
| 2014-12-22 | 718 | 719 | 708 | 714 | 769,000 | 7,140 |
| 2014-12-19 | 709 | 718 | 703 | 717 | 1,772,000 | 7,170 |
| 2014-12-18 | 687 | 702 | 682 | 699 | 1,507,000 | 6,990 |
| 2014-12-17 | 653 | 673 | 650 | 670 | 884,000 | 6,700 |
| 2014-12-16 | 666 | 668 | 657 | 657 | 1,119,000 | 6,570 |
| 2014-12-15 | 676 | 686 | 675 | 676 | 871,000 | 6,760 |
| 2014-12-12 | 675 | 699 | 675 | 691 | 1,370,000 | 6,910 |
| 2014-12-11 | 675 | 680 | 670 | 676 | 1,310,000 | 6,760 |
| 2014-12-10 | 700 | 700 | 679 | 684 | 1,225,000 | 6,840 |
| 2014-12-09 | 713 | 722 | 707 | 709 | 1,247,000 | 7,090 |
| 2014-12-08 | 720 | 722 | 711 | 716 | 938,000 | 7,160 |
| 2014-12-05 | 702 | 712 | 696 | 711 | 919,000 | 7,110 |
| 2014-12-04 | 706 | 709 | 700 | 702 | 970,000 | 7,020 |
| 2014-12-03 | 706 | 711 | 699 | 702 | 841,000 | 7,020 |
| 2014-12-02 | 699 | 705 | 693 | 705 | 637,000 | 7,050 |
| 2014-12-01 | 700 | 704 | 698 | 701 | 712,000 | 7,010 |
| 2014-11-28 | 688 | 701 | 687 | 701 | 938,000 | 7,010 |
| 2014-11-27 | 699 | 699 | 686 | 687 | 776,000 | 6,870 |
| 2014-11-26 | 700 | 708 | 695 | 699 | 998,000 | 6,990 |
| 2014-11-25 | 700 | 714 | 698 | 709 | 2,914,000 | 7,090 |
| 2014-11-21 | 692 | 694 | 678 | 693 | 1,486,000 | 6,930 |
| 2014-11-20 | 679 | 688 | 673 | 685 | 1,662,000 | 6,850 |
| 2014-11-19 | 671 | 678 | 666 | 669 | 1,407,000 | 6,690 |
| 2014-11-18 | 670 | 672 | 655 | 666 | 2,405,000 | 6,660 |
| 2014-11-17 | 703 | 704 | 660 | 663 | 3,308,000 | 6,630 |
| 2014-11-14 | 684 | 700 | 677 | 700 | 2,751,000 | 7,000 |
| 2014-11-13 | 671 | 676 | 662 | 674 | 1,392,000 | 6,740 |
| 2014-11-12 | 689 | 689 | 668 | 670 | 1,938,000 | 6,700 |
| 2014-11-11 | 697 | 697 | 680 | 683 | 1,938,000 | 6,830 |
| 2014-11-10 | 692 | 702 | 688 | 699 | 832,000 | 6,990 |
| 2014-11-07 | 700 | 702 | 693 | 699 | 1,144,000 | 6,990 |
| 2014-11-06 | 711 | 713 | 695 | 696 | 1,612,000 | 6,960 |
| 2014-11-05 | 696 | 710 | 694 | 703 | 2,415,000 | 7,030 |
| 2014-11-04 | 719 | 720 | 695 | 704 | 2,455,000 | 7,040 |
| 2014-10-31 | 664 | 680 | 655 | 679 | 1,793,000 | 6,790 |
| 2014-10-30 | 658 | 668 | 657 | 658 | 1,356,000 | 6,580 |
| 2014-10-29 | 646 | 653 | 643 | 653 | 1,248,000 | 6,530 |
| 2014-10-28 | 657 | 659 | 633 | 634 | 2,124,000 | 6,340 |
| 2014-10-27 | 666 | 670 | 653 | 659 | 1,037,000 | 6,590 |
| 2014-10-24 | 669 | 671 | 657 | 660 | 1,220,000 | 6,600 |
| 2014-10-23 | 653 | 665 | 649 | 658 | 1,488,000 | 6,580 |
| 2014-10-22 | 646 | 658 | 644 | 657 | 1,482,000 | 6,570 |
| 2014-10-21 | 652 | 654 | 631 | 632 | 2,053,000 | 6,320 |
| 2014-10-20 | 637 | 647 | 633 | 645 | 1,657,000 | 6,450 |
| 2014-10-17 | 626 | 629 | 611 | 612 | 1,449,000 | 6,120 |
| 2014-10-16 | 625 | 627 | 615 | 618 | 1,832,000 | 6,180 |
| 2014-10-15 | 642 | 645 | 630 | 638 | 2,095,000 | 6,380 |
| 2014-10-14 | 633 | 643 | 627 | 635 | 1,908,000 | 6,350 |
| 2014-10-10 | 660 | 670 | 646 | 650 | 4,017,000 | 6,500 |
| 2014-10-09 | 701 | 705 | 675 | 677 | 2,333,000 | 6,770 |
| 2014-10-08 | 706 | 711 | 691 | 695 | 2,123,000 | 6,950 |
| 2014-10-07 | 729 | 735 | 718 | 722 | 2,482,000 | 7,220 |
| 2014-10-06 | 766 | 766 | 731 | 733 | 3,969,000 | 7,330 |
| 2014-10-03 | 760 | 776 | 734 | 742 | 4,357,000 | 7,420 |
| 2014-10-02 | 774 | 779 | 725 | 735 | 3,153,000 | 7,350 |
| 2014-10-01 | 804 | 806 | 789 | 793 | 1,039,000 | 7,930 |
| 2014-09-30 | 810 | 810 | 797 | 802 | 1,187,000 | 8,020 |
| 2014-09-29 | 810 | 816 | 808 | 813 | 1,105,000 | 8,130 |
| 2014-09-26 | 795 | 806 | 794 | 800 | 1,330,000 | 8,000 |
| 2014-09-25 | 785 | 810 | 785 | 808 | 2,104,000 | 8,080 |
| 2014-09-24 | 769 | 783 | 767 | 779 | 1,703,000 | 7,790 |
| 2014-09-22 | 770 | 779 | 759 | 776 | 1,482,000 | 7,760 |
| 2014-09-19 | 755 | 771 | 751 | 771 | 2,200,000 | 7,710 |
| 2014-09-18 | 745 | 752 | 741 | 751 | 941,000 | 7,510 |
| 2014-09-17 | 740 | 741 | 736 | 736 | 399,000 | 7,360 |
| 2014-09-16 | 743 | 745 | 735 | 739 | 761,000 | 7,390 |
| 2014-09-12 | 747 | 747 | 738 | 739 | 990,000 | 7,390 |
| 2014-09-11 | 747 | 751 | 742 | 744 | 964,000 | 7,440 |
| 2014-09-10 | 747 | 749 | 737 | 746 | 793,000 | 7,460 |
| 2014-09-09 | 742 | 756 | 737 | 754 | 1,783,000 | 7,540 |
| 2014-09-08 | 735 | 742 | 732 | 739 | 1,538,000 | 7,390 |
| 2014-09-05 | 719 | 732 | 713 | 731 | 1,531,000 | 7,310 |
| 2014-09-04 | 720 | 720 | 710 | 714 | 497,000 | 7,140 |
| 2014-09-03 | 713 | 720 | 710 | 716 | 1,013,000 | 7,160 |
| 2014-09-02 | 700 | 707 | 691 | 704 | 867,000 | 7,040 |
| 2014-09-01 | 691 | 699 | 691 | 695 | 701,000 | 6,950 |
| 2014-08-29 | 693 | 700 | 691 | 692 | 723,000 | 6,920 |
| 2014-08-28 | 701 | 705 | 696 | 701 | 471,000 | 7,010 |
| 2014-08-27 | 707 | 708 | 700 | 705 | 363,000 | 7,050 |
| 2014-08-26 | 708 | 711 | 702 | 702 | 473,000 | 7,020 |
| 2014-08-25 | 700 | 711 | 698 | 709 | 617,000 | 7,090 |
| 2014-08-22 | 711 | 712 | 697 | 698 | 635,000 | 6,980 |
| 2014-08-21 | 714 | 715 | 708 | 714 | 790,000 | 7,140 |
| 2014-08-20 | 707 | 711 | 704 | 706 | 502,000 | 7,060 |
| 2014-08-19 | 710 | 715 | 702 | 706 | 804,000 | 7,060 |
| 2014-08-18 | 695 | 708 | 691 | 705 | 823,000 | 7,050 |
| 2014-08-15 | 690 | 696 | 688 | 695 | 564,000 | 6,950 |
| 2014-08-14 | 695 | 698 | 687 | 691 | 733,000 | 6,910 |
| 2014-08-13 | 685 | 698 | 677 | 695 | 1,038,000 | 6,950 |
| 2014-08-12 | 691 | 691 | 682 | 685 | 623,000 | 6,850 |
| 2014-08-11 | 681 | 694 | 680 | 692 | 737,000 | 6,920 |
| 2014-08-08 | 689 | 693 | 669 | 670 | 1,185,000 | 6,700 |
| 2014-08-07 | 722 | 723 | 688 | 699 | 1,271,000 | 6,990 |
| 2014-08-06 | 693 | 693 | 680 | 687 | 1,054,000 | 6,870 |
| 2014-08-05 | 718 | 718 | 696 | 696 | 1,043,000 | 6,960 |
| 2014-08-04 | 717 | 721 | 713 | 715 | 618,000 | 7,150 |
| 2014-08-01 | 721 | 728 | 716 | 722 | 902,000 | 7,220 |
| 2014-07-31 | 743 | 745 | 729 | 731 | 1,003,000 | 7,310 |
| 2014-07-30 | 720 | 739 | 720 | 737 | 1,531,000 | 7,370 |
| 2014-07-29 | 719 | 727 | 712 | 725 | 1,123,000 | 7,250 |
| 2014-07-28 | 723 | 723 | 714 | 721 | 912,000 | 7,210 |
| 2014-07-25 | 704 | 722 | 698 | 722 | 3,036,000 | 7,220 |
| 2014-07-24 | 706 | 706 | 691 | 696 | 1,831,000 | 6,960 |
| 2014-07-23 | 728 | 728 | 702 | 705 | 2,487,000 | 7,050 |
| 2014-07-22 | 727 | 730 | 720 | 723 | 1,085,000 | 7,230 |
| 2014-07-18 | 730 | 732 | 721 | 724 | 1,310,000 | 7,240 |
| 2014-07-17 | 735 | 747 | 733 | 744 | 2,011,000 | 7,440 |
| 2014-07-16 | 730 | 734 | 726 | 727 | 691,000 | 7,270 |
| 2014-07-15 | 738 | 740 | 734 | 739 | 513,000 | 7,390 |
| 2014-07-14 | 729 | 736 | 723 | 735 | 622,000 | 7,350 |
| 2014-07-11 | 729 | 733 | 724 | 729 | 721,000 | 7,290 |
| 2014-07-10 | 748 | 751 | 735 | 738 | 1,630,000 | 7,380 |
| 2014-07-09 | 740 | 751 | 737 | 746 | 1,375,000 | 7,460 |
| 2014-07-08 | 729 | 751 | 726 | 745 | 1,818,000 | 7,450 |
| 2014-07-07 | 752 | 753 | 722 | 726 | 2,894,000 | 7,260 |
| 2014-07-04 | 760 | 761 | 738 | 744 | 3,580,000 | 7,440 |
| 2014-07-03 | 744 | 771 | 739 | 759 | 3,268,000 | 7,590 |
| 2014-07-02 | 745 | 747 | 737 | 743 | 1,621,000 | 7,430 |
| 2014-07-01 | 713 | 736 | 712 | 734 | 1,193,000 | 7,340 |
| 2014-06-30 | 715 | 716 | 707 | 713 | 1,125,000 | 7,130 |
| 2014-06-27 | 719 | 721 | 709 | 712 | 1,076,000 | 7,120 |
| 2014-06-26 | 723 | 732 | 721 | 724 | 899,000 | 7,240 |
| 2014-06-25 | 740 | 742 | 722 | 723 | 1,388,000 | 7,230 |
| 2014-06-24 | 739 | 751 | 735 | 745 | 1,469,000 | 7,450 |
| 2014-06-23 | 721 | 760 | 721 | 754 | 3,808,000 | 7,540 |
| 2014-06-20 | 723 | 723 | 713 | 713 | 1,330,000 | 7,130 |
| 2014-06-19 | 714 | 723 | 713 | 722 | 1,535,000 | 7,220 |
| 2014-06-18 | 700 | 708 | 696 | 708 | 1,088,000 | 7,080 |
| 2014-06-17 | 702 | 704 | 691 | 693 | 473,000 | 6,930 |
| 2014-06-16 | 700 | 713 | 694 | 699 | 1,262,000 | 6,990 |
| 2014-06-13 | 682 | 697 | 678 | 697 | 1,313,000 | 6,970 |
| 2014-06-12 | 682 | 686 | 680 | 685 | 537,000 | 6,850 |
| 2014-06-11 | 675 | 688 | 675 | 687 | 525,000 | 6,870 |
| 2014-06-10 | 680 | 686 | 678 | 682 | 653,000 | 6,820 |
| 2014-06-09 | 684 | 688 | 679 | 680 | 466,000 | 6,800 |
| 2014-06-06 | 679 | 687 | 675 | 684 | 906,000 | 6,840 |
| 2014-06-05 | 682 | 682 | 672 | 678 | 630,000 | 6,780 |
| 2014-06-04 | 680 | 683 | 674 | 682 | 761,000 | 6,820 |
| 2014-06-03 | 673 | 681 | 673 | 674 | 740,000 | 6,740 |
| 2014-06-02 | 655 | 670 | 652 | 669 | 1,123,000 | 6,690 |
| 2014-05-30 | 652 | 660 | 644 | 649 | 1,705,000 | 6,490 |
| 2014-05-29 | 652 | 664 | 649 | 655 | 1,312,000 | 6,550 |
| 2014-05-28 | 659 | 664 | 651 | 656 | 1,037,000 | 6,560 |
| 2014-05-27 | 647 | 661 | 642 | 655 | 1,248,000 | 6,550 |
| 2014-05-26 | 648 | 652 | 640 | 648 | 1,051,000 | 6,480 |
| 2014-05-23 | 625 | 642 | 624 | 635 | 1,910,000 | 6,350 |
| 2014-05-22 | 598 | 623 | 596 | 621 | 1,451,000 | 6,210 |
| 2014-05-21 | 591 | 593 | 579 | 586 | 1,574,000 | 5,860 |
| 2014-05-20 | 605 | 607 | 597 | 599 | 638,000 | 5,990 |
| 2014-05-19 | 615 | 616 | 600 | 601 | 590,000 | 6,010 |
| 2014-05-16 | 617 | 618 | 608 | 615 | 790,000 | 6,150 |
| 2014-05-15 | 620 | 626 | 615 | 624 | 628,000 | 6,240 |
| 2014-05-14 | 620 | 628 | 617 | 627 | 598,000 | 6,270 |
| 2014-05-13 | 625 | 629 | 620 | 622 | 561,000 | 6,220 |
| 2014-05-12 | 628 | 628 | 613 | 613 | 760,000 | 6,130 |
| 2014-05-09 | 622 | 628 | 616 | 626 | 973,000 | 6,260 |
| 2014-05-08 | 615 | 616 | 608 | 612 | 716,000 | 6,120 |
| 2014-05-07 | 636 | 636 | 616 | 616 | 868,000 | 6,160 |
| 2014-05-02 | 643 | 646 | 637 | 644 | 629,000 | 6,440 |
| 2014-05-01 | 632 | 650 | 632 | 650 | 852,000 | 6,500 |
| 2014-04-30 | 641 | 641 | 630 | 632 | 723,000 | 6,320 |
| 2014-04-28 | 647 | 647 | 637 | 642 | 669,000 | 6,420 |
| 2014-04-25 | 653 | 664 | 647 | 656 | 791,000 | 6,560 |
| 2014-04-24 | 662 | 664 | 654 | 659 | 834,000 | 6,590 |
| 2014-04-23 | 670 | 671 | 646 | 662 | 2,640,000 | 6,620 |
| 2014-04-22 | 688 | 692 | 674 | 675 | 730,000 | 6,750 |
| 2014-04-21 | 689 | 694 | 683 | 686 | 993,000 | 6,860 |
| 2014-04-18 | 682 | 691 | 677 | 691 | 1,010,000 | 6,910 |
| 2014-04-17 | 679 | 690 | 673 | 679 | 1,547,000 | 6,790 |
| 2014-04-16 | 661 | 678 | 661 | 678 | 1,602,000 | 6,780 |
| 2014-04-15 | 646 | 651 | 640 | 648 | 1,082,000 | 6,480 |
| 2014-04-14 | 626 | 641 | 616 | 638 | 1,285,000 | 6,380 |
| 2014-04-11 | 635 | 637 | 629 | 631 | 1,208,000 | 6,310 |
| 2014-04-10 | 666 | 674 | 652 | 656 | 1,128,000 | 6,560 |
| 2014-04-09 | 657 | 666 | 650 | 650 | 1,174,000 | 6,500 |
| 2014-04-08 | 663 | 678 | 657 | 671 | 1,293,000 | 6,710 |
| 2014-04-07 | 663 | 667 | 657 | 666 | 1,488,000 | 6,660 |
| 2014-04-04 | 698 | 703 | 661 | 669 | 3,014,000 | 6,690 |
| 2014-04-03 | 692 | 698 | 682 | 694 | 1,371,000 | 6,940 |
| 2014-04-02 | 689 | 699 | 685 | 687 | 1,526,000 | 6,870 |
| 2014-04-01 | 683 | 686 | 675 | 685 | 949,000 | 6,850 |
| 2014-03-31 | 690 | 692 | 669 | 680 | 2,067,000 | 6,800 |
| 2014-03-28 | 665 | 670 | 654 | 670 | 1,008,000 | 6,700 |
| 2014-03-27 | 651 | 667 | 645 | 665 | 1,200,000 | 6,650 |
| 2014-03-26 | 646 | 657 | 641 | 657 | 1,348,000 | 6,570 |
| 2014-03-25 | 656 | 658 | 626 | 649 | 2,497,000 | 6,490 |
| 2014-03-24 | 649 | 670 | 649 | 663 | 2,529,000 | 6,630 |
| 2014-03-20 | 648 | 649 | 634 | 640 | 1,810,000 | 6,400 |
| 2014-03-19 | 640 | 647 | 633 | 638 | 1,158,000 | 6,380 |
| 2014-03-18 | 638 | 642 | 631 | 636 | 1,689,000 | 6,360 |
| 2014-03-17 | 621 | 634 | 617 | 628 | 1,367,000 | 6,280 |
| 2014-03-14 | 634 | 637 | 625 | 630 | 2,619,000 | 6,300 |
| 2014-03-13 | 632 | 642 | 632 | 636 | 749,000 | 6,360 |
| 2014-03-12 | 634 | 638 | 624 | 635 | 1,201,000 | 6,350 |
| 2014-03-11 | 643 | 647 | 636 | 643 | 772,000 | 6,430 |
| 2014-03-10 | 644 | 644 | 635 | 640 | 1,074,000 | 6,400 |
| 2014-03-07 | 645 | 647 | 638 | 646 | 623,000 | 6,460 |
| 2014-03-06 | 641 | 644 | 635 | 642 | 822,000 | 6,420 |
| 2014-03-05 | 645 | 645 | 635 | 640 | 801,000 | 6,400 |
| 2014-03-04 | 618 | 642 | 616 | 636 | 1,150,000 | 6,360 |
| 2014-03-03 | 627 | 632 | 618 | 626 | 1,307,000 | 6,260 |
| 2014-02-28 | 632 | 649 | 628 | 645 | 2,082,000 | 6,450 |
| 2014-02-27 | 619 | 638 | 614 | 633 | 1,570,000 | 6,330 |
| 2014-02-26 | 630 | 634 | 618 | 619 | 1,021,000 | 6,190 |
| 2014-02-25 | 635 | 640 | 629 | 638 | 1,902,000 | 6,380 |
| 2014-02-24 | 605 | 626 | 597 | 625 | 2,738,000 | 6,250 |
| 2014-02-21 | 595 | 604 | 586 | 602 | 2,325,000 | 6,020 |
| 2014-02-20 | 602 | 605 | 576 | 579 | 3,045,000 | 5,790 |
| 2014-02-19 | 624 | 624 | 604 | 612 | 1,205,000 | 6,120 |
| 2014-02-18 | 616 | 629 | 602 | 626 | 1,662,000 | 6,260 |
| 2014-02-17 | 603 | 622 | 594 | 619 | 1,190,000 | 6,190 |
| 2014-02-14 | 625 | 636 | 601 | 607 | 958,000 | 6,070 |
| 2014-02-13 | 645 | 645 | 619 | 621 | 889,000 | 6,210 |
| 2014-02-12 | 646 | 650 | 637 | 642 | 857,000 | 6,420 |
| 2014-02-10 | 633 | 635 | 621 | 630 | 704,000 | 6,300 |
| 2014-02-07 | 630 | 630 | 614 | 623 | 933,000 | 6,230 |
| 2014-02-06 | 608 | 617 | 597 | 609 | 1,534,000 | 6,090 |
| 2014-02-05 | 622 | 627 | 601 | 612 | 1,789,000 | 6,120 |
| 2014-02-04 | 614 | 634 | 601 | 602 | 2,400,000 | 6,020 |
| 2014-02-03 | 649 | 655 | 635 | 637 | 1,536,000 | 6,370 |
| 2014-01-31 | 675 | 677 | 648 | 658 | 1,435,000 | 6,580 |
| 2014-01-30 | 681 | 681 | 665 | 669 | 1,357,000 | 6,690 |
| 2014-01-29 | 700 | 702 | 678 | 698 | 1,776,000 | 6,980 |
| 2014-01-28 | 670 | 696 | 667 | 681 | 2,254,000 | 6,810 |
| 2014-01-27 | 660 | 668 | 657 | 660 | 1,890,000 | 6,600 |
| 2014-01-24 | 670 | 695 | 667 | 686 | 2,333,000 | 6,860 |
| 2014-01-23 | 717 | 717 | 683 | 686 | 3,056,000 | 6,860 |
| 2014-01-22 | 709 | 719 | 706 | 717 | 1,561,000 | 7,170 |
| 2014-01-21 | 727 | 729 | 703 | 708 | 3,089,000 | 7,080 |
| 2014-01-20 | 715 | 735 | 702 | 732 | 4,604,000 | 7,320 |
| 2014-01-17 | 675 | 725 | 668 | 715 | 9,985,000 | 7,150 |
| 2014-01-16 | 645 | 692 | 633 | 656 | 4,632,000 | 6,560 |
| 2014-01-15 | 625 | 637 | 624 | 637 | 1,643,000 | 6,370 |
| 2014-01-14 | 601 | 617 | 597 | 612 | 2,271,000 | 6,120 |
| 2014-01-10 | 631 | 634 | 618 | 630 | 1,663,000 | 6,300 |
| 2014-01-09 | 630 | 635 | 622 | 633 | 951,000 | 6,330 |
| 2014-01-08 | 604 | 638 | 603 | 637 | 2,255,000 | 6,370 |
| 2014-01-07 | 603 | 604 | 588 | 598 | 1,722,000 | 5,980 |
| 2014-01-06 | 595 | 599 | 587 | 597 | 1,238,000 | 5,970 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株