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 |
---|---|---|---|---|---|---|
2015-12-30 | 561 | 570 | 557 | 558 | 587,000 | 5,580 |
2015-12-29 | 545 | 556 | 539 | 554 | 585,000 | 5,540 |
2015-12-28 | 538 | 553 | 538 | 546 | 772,000 | 5,460 |
2015-12-25 | 540 | 543 | 531 | 535 | 792,000 | 5,350 |
2015-12-24 | 539 | 553 | 539 | 540 | 1,049,000 | 5,400 |
2015-12-22 | 542 | 546 | 537 | 538 | 592,000 | 5,380 |
2015-12-21 | 539 | 543 | 532 | 541 | 692,000 | 5,410 |
2015-12-18 | 562 | 566 | 546 | 546 | 796,000 | 5,460 |
2015-12-17 | 565 | 572 | 559 | 562 | 1,019,000 | 5,620 |
2015-12-16 | 553 | 562 | 550 | 555 | 932,000 | 5,550 |
2015-12-15 | 555 | 557 | 546 | 547 | 737,000 | 5,470 |
2015-12-14 | 551 | 556 | 545 | 554 | 538,000 | 5,540 |
2015-12-11 | 559 | 569 | 559 | 565 | 862,000 | 5,650 |
2015-12-10 | 561 | 568 | 558 | 561 | 754,000 | 5,610 |
2015-12-09 | 562 | 570 | 558 | 566 | 660,000 | 5,660 |
2015-12-08 | 580 | 582 | 565 | 567 | 796,000 | 5,670 |
2015-12-07 | 584 | 588 | 581 | 583 | 730,000 | 5,830 |
2015-12-04 | 576 | 581 | 575 | 577 | 494,000 | 5,770 |
2015-12-03 | 584 | 588 | 582 | 586 | 682,000 | 5,860 |
2015-12-02 | 591 | 592 | 582 | 586 | 719,000 | 5,860 |
2015-12-01 | 582 | 591 | 579 | 591 | 767,000 | 5,910 |
2015-11-30 | 580 | 583 | 576 | 578 | 890,000 | 5,780 |
2015-11-27 | 576 | 580 | 574 | 575 | 745,000 | 5,750 |
2015-11-26 | 579 | 586 | 570 | 580 | 1,386,000 | 5,800 |
2015-11-25 | 585 | 595 | 583 | 590 | 3,083,000 | 5,900 |
2015-11-24 | 571 | 586 | 568 | 583 | 3,697,000 | 5,830 |
2015-11-20 | 597 | 600 | 591 | 600 | 1,134,000 | 6,000 |
2015-11-19 | 599 | 601 | 592 | 596 | 933,000 | 5,960 |
2015-11-18 | 592 | 594 | 583 | 587 | 856,000 | 5,870 |
2015-11-17 | 581 | 590 | 580 | 588 | 787,000 | 5,880 |
2015-11-16 | 567 | 578 | 566 | 576 | 661,000 | 5,760 |
2015-11-13 | 575 | 580 | 570 | 579 | 705,000 | 5,790 |
2015-11-12 | 573 | 585 | 569 | 583 | 992,000 | 5,830 |
2015-11-11 | 571 | 578 | 565 | 575 | 1,365,000 | 5,750 |
2015-11-10 | 563 | 571 | 558 | 569 | 727,000 | 5,690 |
2015-11-09 | 556 | 566 | 555 | 566 | 1,082,000 | 5,660 |
2015-11-06 | 557 | 559 | 552 | 552 | 696,000 | 5,520 |
2015-11-05 | 550 | 558 | 548 | 557 | 839,000 | 5,570 |
2015-11-04 | 547 | 553 | 544 | 546 | 607,000 | 5,460 |
2015-11-02 | 542 | 548 | 536 | 540 | 965,000 | 5,400 |
2015-10-30 | 545 | 549 | 536 | 546 | 662,000 | 5,460 |
2015-10-29 | 544 | 548 | 538 | 545 | 790,000 | 5,450 |
2015-10-28 | 536 | 538 | 530 | 534 | 1,002,000 | 5,340 |
2015-10-27 | 552 | 556 | 533 | 534 | 1,422,000 | 5,340 |
2015-10-26 | 543 | 552 | 540 | 546 | 1,339,000 | 5,460 |
2015-10-23 | 539 | 545 | 531 | 531 | 1,383,000 | 5,310 |
2015-10-22 | 524 | 534 | 521 | 524 | 796,000 | 5,240 |
2015-10-21 | 511 | 526 | 506 | 523 | 1,457,000 | 5,230 |
2015-10-20 | 508 | 509 | 500 | 509 | 1,104,000 | 5,090 |
2015-10-19 | 534 | 541 | 503 | 508 | 2,695,000 | 5,080 |
2015-10-16 | 534 | 546 | 534 | 538 | 1,295,000 | 5,380 |
2015-10-15 | 531 | 541 | 527 | 535 | 992,000 | 5,350 |
2015-10-14 | 546 | 548 | 535 | 538 | 1,529,000 | 5,380 |
2015-10-13 | 550 | 556 | 544 | 547 | 1,421,000 | 5,470 |
2015-10-09 | 539 | 556 | 539 | 551 | 1,112,000 | 5,510 |
2015-10-08 | 534 | 548 | 533 | 535 | 1,247,000 | 5,350 |
2015-10-07 | 511 | 534 | 511 | 533 | 1,476,000 | 5,330 |
2015-10-06 | 503 | 523 | 503 | 509 | 2,013,000 | 5,090 |
2015-10-05 | 484 | 495 | 483 | 492 | 1,353,000 | 4,920 |
2015-10-02 | 500 | 502 | 477 | 481 | 4,007,000 | 4,810 |
2015-10-01 | 505 | 512 | 495 | 510 | 740,000 | 5,100 |
2015-09-30 | 489 | 501 | 489 | 494 | 1,135,000 | 4,940 |
2015-09-29 | 499 | 499 | 484 | 484 | 1,073,000 | 4,840 |
2015-09-28 | 510 | 518 | 501 | 511 | 1,366,000 | 5,110 |
2015-09-25 | 487 | 504 | 482 | 504 | 1,416,000 | 5,040 |
2015-09-24 | 504 | 506 | 481 | 481 | 1,286,000 | 4,810 |
2015-09-18 | 525 | 528 | 509 | 512 | 1,118,000 | 5,120 |
2015-09-17 | 525 | 538 | 522 | 532 | 1,087,000 | 5,320 |
2015-09-16 | 522 | 525 | 513 | 516 | 1,133,000 | 5,160 |
2015-09-15 | 521 | 529 | 513 | 514 | 985,000 | 5,140 |
2015-09-14 | 532 | 537 | 515 | 517 | 1,113,000 | 5,170 |
2015-09-11 | 527 | 538 | 527 | 531 | 1,012,000 | 5,310 |
2015-09-10 | 536 | 542 | 526 | 541 | 998,000 | 5,410 |
2015-09-09 | 535 | 550 | 535 | 550 | 732,000 | 5,500 |
2015-09-08 | 522 | 539 | 522 | 525 | 655,000 | 5,250 |
2015-09-07 | 519 | 532 | 509 | 527 | 684,000 | 5,270 |
2015-09-04 | 540 | 540 | 514 | 526 | 933,000 | 5,260 |
2015-09-03 | 539 | 546 | 530 | 532 | 855,000 | 5,320 |
2015-09-02 | 536 | 543 | 530 | 535 | 831,000 | 5,350 |
2015-09-01 | 553 | 558 | 546 | 546 | 1,014,000 | 5,460 |
2015-08-31 | 570 | 570 | 557 | 560 | 758,000 | 5,600 |
2015-08-28 | 569 | 580 | 563 | 575 | 1,137,000 | 5,750 |
2015-08-27 | 566 | 569 | 549 | 550 | 982,000 | 5,500 |
2015-08-26 | 540 | 560 | 529 | 556 | 1,121,000 | 5,560 |
2015-08-25 | 530 | 574 | 519 | 541 | 1,950,000 | 5,410 |
2015-08-24 | 573 | 579 | 553 | 554 | 1,565,000 | 5,540 |
2015-08-21 | 599 | 601 | 589 | 590 | 1,237,000 | 5,900 |
2015-08-20 | 623 | 623 | 610 | 611 | 741,000 | 6,110 |
2015-08-19 | 632 | 634 | 620 | 621 | 1,167,000 | 6,210 |
2015-08-18 | 626 | 640 | 622 | 635 | 842,000 | 6,350 |
2015-08-17 | 624 | 629 | 620 | 628 | 516,000 | 6,280 |
2015-08-14 | 627 | 627 | 619 | 624 | 626,000 | 6,240 |
2015-08-13 | 620 | 632 | 617 | 631 | 807,000 | 6,310 |
2015-08-12 | 635 | 635 | 621 | 623 | 820,000 | 6,230 |
2015-08-11 | 635 | 642 | 632 | 640 | 981,000 | 6,400 |
2015-08-10 | 632 | 634 | 616 | 627 | 1,098,000 | 6,270 |
2015-08-07 | 629 | 632 | 622 | 630 | 1,132,000 | 6,300 |
2015-08-06 | 619 | 634 | 616 | 631 | 1,242,000 | 6,310 |
2015-08-05 | 604 | 618 | 598 | 613 | 1,086,000 | 6,130 |
2015-08-04 | 609 | 609 | 595 | 609 | 1,038,000 | 6,090 |
2015-08-03 | 614 | 614 | 608 | 609 | 1,209,000 | 6,090 |
2015-07-31 | 614 | 621 | 610 | 619 | 1,196,000 | 6,190 |
2015-07-30 | 615 | 623 | 610 | 614 | 1,369,000 | 6,140 |
2015-07-29 | 629 | 631 | 597 | 609 | 3,078,000 | 6,090 |
2015-07-28 | 631 | 637 | 626 | 632 | 1,542,000 | 6,320 |
2015-07-27 | 639 | 640 | 634 | 636 | 1,013,000 | 6,360 |
2015-07-24 | 646 | 646 | 636 | 638 | 1,150,000 | 6,380 |
2015-07-23 | 660 | 661 | 640 | 643 | 1,771,000 | 6,430 |
2015-07-22 | 660 | 661 | 653 | 657 | 757,000 | 6,570 |
2015-07-21 | 674 | 674 | 658 | 666 | 1,284,000 | 6,660 |
2015-07-17 | 674 | 676 | 669 | 671 | 572,000 | 6,710 |
2015-07-16 | 678 | 678 | 664 | 672 | 836,000 | 6,720 |
2015-07-15 | 680 | 686 | 671 | 676 | 979,000 | 6,760 |
2015-07-14 | 673 | 685 | 669 | 678 | 1,319,000 | 6,780 |
2015-07-13 | 670 | 676 | 660 | 663 | 886,000 | 6,630 |
2015-07-10 | 673 | 676 | 660 | 664 | 1,127,000 | 6,640 |
2015-07-09 | 666 | 672 | 642 | 670 | 3,266,000 | 6,700 |
2015-07-08 | 709 | 710 | 683 | 689 | 3,252,000 | 6,890 |
2015-07-07 | 717 | 724 | 699 | 705 | 1,802,000 | 7,050 |
2015-07-06 | 710 | 711 | 702 | 706 | 1,441,000 | 7,060 |
2015-07-03 | 720 | 720 | 711 | 715 | 775,000 | 7,150 |
2015-07-02 | 729 | 732 | 718 | 721 | 1,040,000 | 7,210 |
2015-07-01 | 721 | 729 | 717 | 725 | 933,000 | 7,250 |
2015-06-30 | 714 | 725 | 710 | 722 | 1,073,000 | 7,220 |
2015-06-29 | 712 | 728 | 711 | 719 | 1,334,000 | 7,190 |
2015-06-26 | 740 | 742 | 735 | 739 | 673,000 | 7,390 |
2015-06-25 | 752 | 752 | 742 | 744 | 1,107,000 | 7,440 |
2015-06-24 | 739 | 753 | 737 | 751 | 1,852,000 | 7,510 |
2015-06-23 | 732 | 744 | 729 | 737 | 1,754,000 | 7,370 |
2015-06-22 | 726 | 730 | 719 | 730 | 934,000 | 7,300 |
2015-06-19 | 717 | 728 | 713 | 728 | 1,146,000 | 7,280 |
2015-06-18 | 720 | 720 | 713 | 716 | 748,000 | 7,160 |
2015-06-17 | 726 | 732 | 717 | 724 | 1,449,000 | 7,240 |
2015-06-16 | 727 | 728 | 719 | 720 | 764,000 | 7,200 |
2015-06-15 | 713 | 725 | 713 | 725 | 486,000 | 7,250 |
2015-06-12 | 720 | 723 | 715 | 720 | 1,151,000 | 7,200 |
2015-06-11 | 720 | 724 | 719 | 723 | 643,000 | 7,230 |
2015-06-10 | 717 | 725 | 714 | 716 | 700,000 | 7,160 |
2015-06-09 | 725 | 730 | 715 | 717 | 1,007,000 | 7,170 |
2015-06-08 | 733 | 736 | 721 | 730 | 1,274,000 | 7,300 |
2015-06-05 | 708 | 735 | 708 | 728 | 2,709,000 | 7,280 |
2015-06-04 | 704 | 709 | 702 | 708 | 786,000 | 7,080 |
2015-06-03 | 703 | 709 | 699 | 700 | 652,000 | 7,000 |
2015-06-02 | 707 | 709 | 702 | 706 | 674,000 | 7,060 |
2015-06-01 | 700 | 706 | 697 | 705 | 660,000 | 7,050 |
2015-05-29 | 701 | 708 | 696 | 707 | 781,000 | 7,070 |
2015-05-28 | 703 | 709 | 700 | 702 | 682,000 | 7,020 |
2015-05-27 | 700 | 703 | 698 | 701 | 680,000 | 7,010 |
2015-05-26 | 705 | 708 | 700 | 705 | 611,000 | 7,050 |
2015-05-25 | 703 | 705 | 701 | 703 | 502,000 | 7,030 |
2015-05-22 | 695 | 705 | 694 | 703 | 738,000 | 7,030 |
2015-05-21 | 700 | 701 | 695 | 695 | 706,000 | 6,950 |
2015-05-20 | 703 | 704 | 694 | 700 | 827,000 | 7,000 |
2015-05-19 | 694 | 698 | 690 | 695 | 950,000 | 6,950 |
2015-05-18 | 697 | 699 | 693 | 695 | 535,000 | 6,950 |
2015-05-15 | 703 | 704 | 693 | 696 | 546,000 | 6,960 |
2015-05-14 | 696 | 703 | 695 | 697 | 564,000 | 6,970 |
2015-05-13 | 687 | 700 | 685 | 700 | 554,000 | 7,000 |
2015-05-12 | 687 | 693 | 683 | 691 | 430,000 | 6,910 |
2015-05-11 | 696 | 698 | 685 | 687 | 603,000 | 6,870 |
2015-05-08 | 692 | 693 | 682 | 684 | 807,000 | 6,840 |
2015-05-07 | 689 | 698 | 687 | 692 | 900,000 | 6,920 |
2015-05-01 | 700 | 702 | 687 | 692 | 1,159,000 | 6,920 |
2015-04-30 | 714 | 720 | 700 | 704 | 1,246,000 | 7,040 |
2015-04-28 | 705 | 722 | 703 | 721 | 2,068,000 | 7,210 |
2015-04-27 | 693 | 700 | 690 | 698 | 1,163,000 | 6,980 |
2015-04-24 | 701 | 702 | 690 | 693 | 1,195,000 | 6,930 |
2015-04-23 | 703 | 706 | 701 | 704 | 657,000 | 7,040 |
2015-04-22 | 705 | 710 | 701 | 704 | 821,000 | 7,040 |
2015-04-21 | 705 | 707 | 700 | 702 | 599,000 | 7,020 |
2015-04-20 | 701 | 704 | 698 | 700 | 1,134,000 | 7,000 |
2015-04-17 | 719 | 723 | 703 | 708 | 1,573,000 | 7,080 |
2015-04-16 | 700 | 717 | 700 | 716 | 2,129,000 | 7,160 |
2015-04-15 | 702 | 703 | 696 | 699 | 631,000 | 6,990 |
2015-04-14 | 691 | 704 | 691 | 702 | 855,000 | 7,020 |
2015-04-13 | 705 | 705 | 689 | 693 | 1,102,000 | 6,930 |
2015-04-10 | 698 | 706 | 698 | 702 | 1,356,000 | 7,020 |
2015-04-09 | 706 | 706 | 693 | 698 | 1,022,000 | 6,980 |
2015-04-08 | 700 | 708 | 695 | 707 | 1,774,000 | 7,070 |
2015-04-07 | 703 | 710 | 697 | 700 | 1,544,000 | 7,000 |
2015-04-06 | 691 | 707 | 688 | 697 | 2,475,000 | 6,970 |
2015-04-03 | 675 | 698 | 675 | 696 | 6,808,000 | 6,960 |
2015-04-02 | 636 | 657 | 636 | 657 | 1,399,000 | 6,570 |
2015-04-01 | 648 | 652 | 633 | 636 | 3,112,000 | 6,360 |
2015-03-31 | 663 | 669 | 656 | 658 | 1,715,000 | 6,580 |
2015-03-30 | 651 | 656 | 645 | 654 | 982,000 | 6,540 |
2015-03-27 | 645 | 666 | 645 | 651 | 1,510,000 | 6,510 |
2015-03-26 | 651 | 652 | 643 | 646 | 1,825,000 | 6,460 |
2015-03-25 | 666 | 670 | 654 | 656 | 1,529,000 | 6,560 |
2015-03-24 | 681 | 681 | 664 | 666 | 1,640,000 | 6,660 |
2015-03-23 | 687 | 687 | 676 | 682 | 1,039,000 | 6,820 |
2015-03-20 | 685 | 689 | 673 | 680 | 1,820,000 | 6,800 |
2015-03-19 | 680 | 681 | 667 | 680 | 1,321,000 | 6,800 |
2015-03-18 | 666 | 681 | 665 | 680 | 1,562,000 | 6,800 |
2015-03-17 | 660 | 666 | 658 | 664 | 996,000 | 6,640 |
2015-03-16 | 658 | 659 | 651 | 655 | 1,087,000 | 6,550 |
2015-03-13 | 656 | 665 | 653 | 658 | 1,684,000 | 6,580 |
2015-03-12 | 653 | 659 | 653 | 658 | 721,000 | 6,580 |
2015-03-11 | 640 | 653 | 640 | 650 | 779,000 | 6,500 |
2015-03-10 | 650 | 653 | 645 | 647 | 1,141,000 | 6,470 |
2015-03-09 | 652 | 653 | 638 | 642 | 2,062,000 | 6,420 |
2015-03-06 | 664 | 667 | 657 | 662 | 896,000 | 6,620 |
2015-03-05 | 665 | 673 | 663 | 664 | 506,000 | 6,640 |
2015-03-04 | 656 | 672 | 653 | 670 | 1,152,000 | 6,700 |
2015-03-03 | 681 | 681 | 662 | 664 | 1,079,000 | 6,640 |
2015-03-02 | 679 | 684 | 676 | 679 | 750,000 | 6,790 |
2015-02-27 | 677 | 682 | 672 | 680 | 1,405,000 | 6,800 |
2015-02-26 | 676 | 680 | 672 | 674 | 982,000 | 6,740 |
2015-02-25 | 682 | 683 | 676 | 678 | 720,000 | 6,780 |
2015-02-24 | 673 | 682 | 670 | 680 | 1,242,000 | 6,800 |
2015-02-23 | 680 | 683 | 670 | 674 | 1,585,000 | 6,740 |
2015-02-20 | 663 | 675 | 660 | 672 | 1,743,000 | 6,720 |
2015-02-19 | 652 | 660 | 651 | 659 | 1,193,000 | 6,590 |
2015-02-18 | 650 | 655 | 649 | 652 | 962,000 | 6,520 |
2015-02-17 | 638 | 648 | 637 | 645 | 1,083,000 | 6,450 |
2015-02-16 | 636 | 644 | 634 | 643 | 1,060,000 | 6,430 |
2015-02-13 | 633 | 635 | 629 | 633 | 1,105,000 | 6,330 |
2015-02-12 | 642 | 642 | 631 | 632 | 1,524,000 | 6,320 |
2015-02-10 | 642 | 646 | 631 | 635 | 1,237,000 | 6,350 |
2015-02-09 | 643 | 646 | 639 | 646 | 761,000 | 6,460 |
2015-02-06 | 634 | 640 | 634 | 635 | 890,000 | 6,350 |
2015-02-05 | 634 | 637 | 628 | 631 | 995,000 | 6,310 |
2015-02-04 | 636 | 647 | 636 | 639 | 1,478,000 | 6,390 |
2015-02-03 | 635 | 642 | 626 | 627 | 1,795,000 | 6,270 |
2015-02-02 | 634 | 636 | 628 | 631 | 1,192,000 | 6,310 |
2015-01-30 | 643 | 647 | 631 | 638 | 1,580,000 | 6,380 |
2015-01-29 | 650 | 653 | 632 | 636 | 2,269,000 | 6,360 |
2015-01-28 | 650 | 660 | 648 | 656 | 2,024,000 | 6,560 |
2015-01-27 | 659 | 663 | 645 | 655 | 2,447,000 | 6,550 |
2015-01-26 | 651 | 654 | 647 | 653 | 2,015,000 | 6,530 |
2015-01-23 | 654 | 664 | 653 | 658 | 2,828,000 | 6,580 |
2015-01-22 | 635 | 654 | 633 | 651 | 2,564,000 | 6,510 |
2015-01-21 | 642 | 644 | 625 | 627 | 2,336,000 | 6,270 |
2015-01-20 | 637 | 648 | 633 | 642 | 2,332,000 | 6,420 |
2015-01-19 | 638 | 642 | 624 | 629 | 2,496,000 | 6,290 |
2015-01-16 | 657 | 657 | 624 | 638 | 4,419,000 | 6,380 |
2015-01-15 | 713 | 733 | 638 | 650 | 6,144,000 | 6,500 |
2015-01-14 | 705 | 720 | 702 | 704 | 1,560,000 | 7,040 |
2015-01-13 | 713 | 713 | 696 | 708 | 1,269,000 | 7,080 |
2015-01-09 | 740 | 741 | 719 | 723 | 1,236,000 | 7,230 |
2015-01-08 | 735 | 738 | 729 | 732 | 1,312,000 | 7,320 |
2015-01-07 | 716 | 729 | 715 | 722 | 1,091,000 | 7,220 |
2015-01-06 | 734 | 738 | 721 | 723 | 1,024,000 | 7,230 |
2015-01-05 | 748 | 763 | 746 | 752 | 922,000 | 7,520 |
分割・併合履歴 : [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株