6474 (株)不二越 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30561570557558587,0005,580
2015-12-29545556539554585,0005,540
2015-12-28538553538546772,0005,460
2015-12-25540543531535792,0005,350
2015-12-245395535395401,049,0005,400
2015-12-22542546537538592,0005,380
2015-12-21539543532541692,0005,410
2015-12-18562566546546796,0005,460
2015-12-175655725595621,019,0005,620
2015-12-16553562550555932,0005,550
2015-12-15555557546547737,0005,470
2015-12-14551556545554538,0005,540
2015-12-11559569559565862,0005,650
2015-12-10561568558561754,0005,610
2015-12-09562570558566660,0005,660
2015-12-08580582565567796,0005,670
2015-12-07584588581583730,0005,830
2015-12-04576581575577494,0005,770
2015-12-03584588582586682,0005,860
2015-12-02591592582586719,0005,860
2015-12-01582591579591767,0005,910
2015-11-30580583576578890,0005,780
2015-11-27576580574575745,0005,750
2015-11-265795865705801,386,0005,800
2015-11-255855955835903,083,0005,900
2015-11-245715865685833,697,0005,830
2015-11-205976005916001,134,0006,000
2015-11-19599601592596933,0005,960
2015-11-18592594583587856,0005,870
2015-11-17581590580588787,0005,880
2015-11-16567578566576661,0005,760
2015-11-13575580570579705,0005,790
2015-11-12573585569583992,0005,830
2015-11-115715785655751,365,0005,750
2015-11-10563571558569727,0005,690
2015-11-095565665555661,082,0005,660
2015-11-06557559552552696,0005,520
2015-11-05550558548557839,0005,570
2015-11-04547553544546607,0005,460
2015-11-02542548536540965,0005,400
2015-10-30545549536546662,0005,460
2015-10-29544548538545790,0005,450
2015-10-285365385305341,002,0005,340
2015-10-275525565335341,422,0005,340
2015-10-265435525405461,339,0005,460
2015-10-235395455315311,383,0005,310
2015-10-22524534521524796,0005,240
2015-10-215115265065231,457,0005,230
2015-10-205085095005091,104,0005,090
2015-10-195345415035082,695,0005,080
2015-10-165345465345381,295,0005,380
2015-10-15531541527535992,0005,350
2015-10-145465485355381,529,0005,380
2015-10-135505565445471,421,0005,470
2015-10-095395565395511,112,0005,510
2015-10-085345485335351,247,0005,350
2015-10-075115345115331,476,0005,330
2015-10-065035235035092,013,0005,090
2015-10-054844954834921,353,0004,920
2015-10-025005024774814,007,0004,810
2015-10-01505512495510740,0005,100
2015-09-304895014894941,135,0004,940
2015-09-294994994844841,073,0004,840
2015-09-285105185015111,366,0005,110
2015-09-254875044825041,416,0005,040
2015-09-245045064814811,286,0004,810
2015-09-185255285095121,118,0005,120
2015-09-175255385225321,087,0005,320
2015-09-165225255135161,133,0005,160
2015-09-15521529513514985,0005,140
2015-09-145325375155171,113,0005,170
2015-09-115275385275311,012,0005,310
2015-09-10536542526541998,0005,410
2015-09-09535550535550732,0005,500
2015-09-08522539522525655,0005,250
2015-09-07519532509527684,0005,270
2015-09-04540540514526933,0005,260
2015-09-03539546530532855,0005,320
2015-09-02536543530535831,0005,350
2015-09-015535585465461,014,0005,460
2015-08-31570570557560758,0005,600
2015-08-285695805635751,137,0005,750
2015-08-27566569549550982,0005,500
2015-08-265405605295561,121,0005,560
2015-08-255305745195411,950,0005,410
2015-08-245735795535541,565,0005,540
2015-08-215996015895901,237,0005,900
2015-08-20623623610611741,0006,110
2015-08-196326346206211,167,0006,210
2015-08-18626640622635842,0006,350
2015-08-17624629620628516,0006,280
2015-08-14627627619624626,0006,240
2015-08-13620632617631807,0006,310
2015-08-12635635621623820,0006,230
2015-08-11635642632640981,0006,400
2015-08-106326346166271,098,0006,270
2015-08-076296326226301,132,0006,300
2015-08-066196346166311,242,0006,310
2015-08-056046185986131,086,0006,130
2015-08-046096095956091,038,0006,090
2015-08-036146146086091,209,0006,090
2015-07-316146216106191,196,0006,190
2015-07-306156236106141,369,0006,140
2015-07-296296315976093,078,0006,090
2015-07-286316376266321,542,0006,320
2015-07-276396406346361,013,0006,360
2015-07-246466466366381,150,0006,380
2015-07-236606616406431,771,0006,430
2015-07-22660661653657757,0006,570
2015-07-216746746586661,284,0006,660
2015-07-17674676669671572,0006,710
2015-07-16678678664672836,0006,720
2015-07-15680686671676979,0006,760
2015-07-146736856696781,319,0006,780
2015-07-13670676660663886,0006,630
2015-07-106736766606641,127,0006,640
2015-07-096666726426703,266,0006,700
2015-07-087097106836893,252,0006,890
2015-07-077177246997051,802,0007,050
2015-07-067107117027061,441,0007,060
2015-07-03720720711715775,0007,150
2015-07-027297327187211,040,0007,210
2015-07-01721729717725933,0007,250
2015-06-307147257107221,073,0007,220
2015-06-297127287117191,334,0007,190
2015-06-26740742735739673,0007,390
2015-06-257527527427441,107,0007,440
2015-06-247397537377511,852,0007,510
2015-06-237327447297371,754,0007,370
2015-06-22726730719730934,0007,300
2015-06-197177287137281,146,0007,280
2015-06-18720720713716748,0007,160
2015-06-177267327177241,449,0007,240
2015-06-16727728719720764,0007,200
2015-06-15713725713725486,0007,250
2015-06-127207237157201,151,0007,200
2015-06-11720724719723643,0007,230
2015-06-10717725714716700,0007,160
2015-06-097257307157171,007,0007,170
2015-06-087337367217301,274,0007,300
2015-06-057087357087282,709,0007,280
2015-06-04704709702708786,0007,080
2015-06-03703709699700652,0007,000
2015-06-02707709702706674,0007,060
2015-06-01700706697705660,0007,050
2015-05-29701708696707781,0007,070
2015-05-28703709700702682,0007,020
2015-05-27700703698701680,0007,010
2015-05-26705708700705611,0007,050
2015-05-25703705701703502,0007,030
2015-05-22695705694703738,0007,030
2015-05-21700701695695706,0006,950
2015-05-20703704694700827,0007,000
2015-05-19694698690695950,0006,950
2015-05-18697699693695535,0006,950
2015-05-15703704693696546,0006,960
2015-05-14696703695697564,0006,970
2015-05-13687700685700554,0007,000
2015-05-12687693683691430,0006,910
2015-05-11696698685687603,0006,870
2015-05-08692693682684807,0006,840
2015-05-07689698687692900,0006,920
2015-05-017007026876921,159,0006,920
2015-04-307147207007041,246,0007,040
2015-04-287057227037212,068,0007,210
2015-04-276937006906981,163,0006,980
2015-04-247017026906931,195,0006,930
2015-04-23703706701704657,0007,040
2015-04-22705710701704821,0007,040
2015-04-21705707700702599,0007,020
2015-04-207017046987001,134,0007,000
2015-04-177197237037081,573,0007,080
2015-04-167007177007162,129,0007,160
2015-04-15702703696699631,0006,990
2015-04-14691704691702855,0007,020
2015-04-137057056896931,102,0006,930
2015-04-106987066987021,356,0007,020
2015-04-097067066936981,022,0006,980
2015-04-087007086957071,774,0007,070
2015-04-077037106977001,544,0007,000
2015-04-066917076886972,475,0006,970
2015-04-036756986756966,808,0006,960
2015-04-026366576366571,399,0006,570
2015-04-016486526336363,112,0006,360
2015-03-316636696566581,715,0006,580
2015-03-30651656645654982,0006,540
2015-03-276456666456511,510,0006,510
2015-03-266516526436461,825,0006,460
2015-03-256666706546561,529,0006,560
2015-03-246816816646661,640,0006,660
2015-03-236876876766821,039,0006,820
2015-03-206856896736801,820,0006,800
2015-03-196806816676801,321,0006,800
2015-03-186666816656801,562,0006,800
2015-03-17660666658664996,0006,640
2015-03-166586596516551,087,0006,550
2015-03-136566656536581,684,0006,580
2015-03-12653659653658721,0006,580
2015-03-11640653640650779,0006,500
2015-03-106506536456471,141,0006,470
2015-03-096526536386422,062,0006,420
2015-03-06664667657662896,0006,620
2015-03-05665673663664506,0006,640
2015-03-046566726536701,152,0006,700
2015-03-036816816626641,079,0006,640
2015-03-02679684676679750,0006,790
2015-02-276776826726801,405,0006,800
2015-02-26676680672674982,0006,740
2015-02-25682683676678720,0006,780
2015-02-246736826706801,242,0006,800
2015-02-236806836706741,585,0006,740
2015-02-206636756606721,743,0006,720
2015-02-196526606516591,193,0006,590
2015-02-18650655649652962,0006,520
2015-02-176386486376451,083,0006,450
2015-02-166366446346431,060,0006,430
2015-02-136336356296331,105,0006,330
2015-02-126426426316321,524,0006,320
2015-02-106426466316351,237,0006,350
2015-02-09643646639646761,0006,460
2015-02-06634640634635890,0006,350
2015-02-05634637628631995,0006,310
2015-02-046366476366391,478,0006,390
2015-02-036356426266271,795,0006,270
2015-02-026346366286311,192,0006,310
2015-01-306436476316381,580,0006,380
2015-01-296506536326362,269,0006,360
2015-01-286506606486562,024,0006,560
2015-01-276596636456552,447,0006,550
2015-01-266516546476532,015,0006,530
2015-01-236546646536582,828,0006,580
2015-01-226356546336512,564,0006,510
2015-01-216426446256272,336,0006,270
2015-01-206376486336422,332,0006,420
2015-01-196386426246292,496,0006,290
2015-01-166576576246384,419,0006,380
2015-01-157137336386506,144,0006,500
2015-01-147057207027041,560,0007,040
2015-01-137137136967081,269,0007,080
2015-01-097407417197231,236,0007,230
2015-01-087357387297321,312,0007,320
2015-01-077167297157221,091,0007,220
2015-01-067347387217231,024,0007,230
2015-01-05748763746752922,0007,520

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