6474 (株)不二越 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 760 | 761 | 755 | 756 | 549,000 | 7,560 |
| 2017-12-28 | 758 | 763 | 751 | 753 | 736,000 | 7,530 |
| 2017-12-27 | 756 | 763 | 754 | 758 | 546,000 | 7,580 |
| 2017-12-26 | 759 | 760 | 751 | 756 | 655,000 | 7,560 |
| 2017-12-25 | 762 | 763 | 753 | 759 | 724,000 | 7,590 |
| 2017-12-22 | 745 | 761 | 743 | 755 | 1,656,000 | 7,550 |
| 2017-12-21 | 740 | 747 | 736 | 746 | 1,139,000 | 7,460 |
| 2017-12-20 | 723 | 739 | 722 | 739 | 1,266,000 | 7,390 |
| 2017-12-19 | 722 | 725 | 719 | 725 | 776,000 | 7,250 |
| 2017-12-18 | 707 | 719 | 704 | 719 | 1,422,000 | 7,190 |
| 2017-12-15 | 707 | 707 | 694 | 697 | 1,158,000 | 6,970 |
| 2017-12-14 | 697 | 709 | 696 | 706 | 848,000 | 7,060 |
| 2017-12-13 | 710 | 711 | 702 | 704 | 965,000 | 7,040 |
| 2017-12-12 | 715 | 716 | 710 | 713 | 609,000 | 7,130 |
| 2017-12-11 | 712 | 715 | 708 | 715 | 808,000 | 7,150 |
| 2017-12-08 | 694 | 707 | 694 | 707 | 1,333,000 | 7,070 |
| 2017-12-07 | 695 | 700 | 691 | 699 | 893,000 | 6,990 |
| 2017-12-06 | 700 | 701 | 683 | 687 | 1,398,000 | 6,870 |
| 2017-12-05 | 700 | 706 | 696 | 706 | 1,163,000 | 7,060 |
| 2017-12-04 | 706 | 708 | 698 | 704 | 1,131,000 | 7,040 |
| 2017-12-01 | 712 | 719 | 705 | 710 | 966,000 | 7,100 |
| 2017-11-30 | 710 | 710 | 694 | 706 | 1,254,000 | 7,060 |
| 2017-11-29 | 710 | 720 | 707 | 710 | 1,039,000 | 7,100 |
| 2017-11-28 | 716 | 719 | 703 | 704 | 1,298,000 | 7,040 |
| 2017-11-27 | 740 | 740 | 726 | 730 | 1,383,000 | 7,300 |
| 2017-11-24 | 730 | 733 | 722 | 733 | 1,113,000 | 7,330 |
| 2017-11-22 | 725 | 739 | 723 | 738 | 1,329,000 | 7,380 |
| 2017-11-21 | 716 | 723 | 716 | 721 | 980,000 | 7,210 |
| 2017-11-20 | 709 | 718 | 704 | 708 | 1,042,000 | 7,080 |
| 2017-11-17 | 729 | 732 | 713 | 716 | 1,272,000 | 7,160 |
| 2017-11-16 | 696 | 719 | 695 | 716 | 1,240,000 | 7,160 |
| 2017-11-15 | 722 | 722 | 700 | 700 | 1,884,000 | 7,000 |
| 2017-11-13 | 737 | 741 | 732 | 733 | 868,000 | 7,330 |
| 2017-11-10 | 730 | 743 | 729 | 738 | 1,318,000 | 7,380 |
| 2017-11-09 | 742 | 758 | 727 | 743 | 2,459,000 | 7,430 |
| 2017-11-08 | 743 | 750 | 735 | 745 | 1,713,000 | 7,450 |
| 2017-11-07 | 715 | 746 | 715 | 746 | 2,450,000 | 7,460 |
| 2017-11-06 | 728 | 728 | 716 | 717 | 1,844,000 | 7,170 |
| 2017-11-02 | 709 | 723 | 707 | 720 | 2,431,000 | 7,200 |
| 2017-11-01 | 697 | 702 | 696 | 701 | 1,759,000 | 7,010 |
| 2017-10-31 | 688 | 696 | 685 | 694 | 1,272,000 | 6,940 |
| 2017-10-30 | 692 | 698 | 689 | 691 | 1,500,000 | 6,910 |
| 2017-10-27 | 688 | 691 | 683 | 690 | 1,349,000 | 6,900 |
| 2017-10-26 | 680 | 685 | 677 | 680 | 867,000 | 6,800 |
| 2017-10-25 | 686 | 689 | 677 | 678 | 1,645,000 | 6,780 |
| 2017-10-24 | 670 | 683 | 666 | 680 | 1,785,000 | 6,800 |
| 2017-10-23 | 667 | 675 | 665 | 673 | 2,166,000 | 6,730 |
| 2017-10-20 | 660 | 664 | 656 | 659 | 1,003,000 | 6,590 |
| 2017-10-19 | 662 | 667 | 659 | 667 | 1,743,000 | 6,670 |
| 2017-10-18 | 666 | 668 | 655 | 658 | 1,275,000 | 6,580 |
| 2017-10-17 | 663 | 678 | 662 | 669 | 2,807,000 | 6,690 |
| 2017-10-16 | 658 | 663 | 656 | 662 | 1,659,000 | 6,620 |
| 2017-10-13 | 649 | 659 | 645 | 657 | 1,682,000 | 6,570 |
| 2017-10-12 | 647 | 649 | 641 | 649 | 1,341,000 | 6,490 |
| 2017-10-11 | 652 | 652 | 645 | 647 | 1,552,000 | 6,470 |
| 2017-10-10 | 647 | 651 | 641 | 648 | 1,645,000 | 6,480 |
| 2017-10-06 | 662 | 662 | 637 | 647 | 4,730,000 | 6,470 |
| 2017-10-05 | 659 | 663 | 652 | 661 | 2,717,000 | 6,610 |
| 2017-10-04 | 650 | 663 | 650 | 655 | 2,302,000 | 6,550 |
| 2017-10-03 | 639 | 649 | 639 | 644 | 1,928,000 | 6,440 |
| 2017-10-02 | 635 | 641 | 633 | 638 | 1,182,000 | 6,380 |
| 2017-09-29 | 630 | 634 | 628 | 633 | 1,234,000 | 6,330 |
| 2017-09-28 | 630 | 636 | 627 | 633 | 1,206,000 | 6,330 |
| 2017-09-27 | 626 | 633 | 622 | 629 | 1,141,000 | 6,290 |
| 2017-09-26 | 625 | 627 | 618 | 626 | 1,023,000 | 6,260 |
| 2017-09-25 | 628 | 637 | 628 | 630 | 1,091,000 | 6,300 |
| 2017-09-22 | 627 | 632 | 621 | 627 | 1,038,000 | 6,270 |
| 2017-09-21 | 634 | 638 | 629 | 631 | 1,297,000 | 6,310 |
| 2017-09-20 | 628 | 637 | 625 | 629 | 1,529,000 | 6,290 |
| 2017-09-19 | 625 | 634 | 622 | 628 | 2,161,000 | 6,280 |
| 2017-09-15 | 596 | 613 | 594 | 613 | 1,457,000 | 6,130 |
| 2017-09-14 | 603 | 605 | 597 | 599 | 861,000 | 5,990 |
| 2017-09-13 | 595 | 603 | 593 | 601 | 1,067,000 | 6,010 |
| 2017-09-12 | 588 | 592 | 582 | 590 | 1,670,000 | 5,900 |
| 2017-09-11 | 581 | 587 | 580 | 584 | 830,000 | 5,840 |
| 2017-09-08 | 575 | 579 | 569 | 571 | 1,108,000 | 5,710 |
| 2017-09-07 | 574 | 583 | 570 | 579 | 1,482,000 | 5,790 |
| 2017-09-06 | 560 | 567 | 552 | 566 | 1,842,000 | 5,660 |
| 2017-09-05 | 576 | 577 | 564 | 564 | 1,076,000 | 5,640 |
| 2017-09-04 | 578 | 580 | 570 | 574 | 1,271,000 | 5,740 |
| 2017-09-01 | 589 | 589 | 578 | 584 | 1,106,000 | 5,840 |
| 2017-08-31 | 576 | 584 | 574 | 583 | 1,766,000 | 5,830 |
| 2017-08-30 | 584 | 584 | 570 | 574 | 3,081,000 | 5,740 |
| 2017-08-29 | 570 | 580 | 569 | 580 | 1,087,000 | 5,800 |
| 2017-08-28 | 585 | 586 | 572 | 575 | 1,050,000 | 5,750 |
| 2017-08-25 | 573 | 584 | 570 | 581 | 1,454,000 | 5,810 |
| 2017-08-24 | 578 | 579 | 571 | 571 | 1,250,000 | 5,710 |
| 2017-08-23 | 589 | 592 | 581 | 583 | 987,000 | 5,830 |
| 2017-08-22 | 580 | 584 | 578 | 583 | 1,302,000 | 5,830 |
| 2017-08-21 | 587 | 588 | 577 | 581 | 1,345,000 | 5,810 |
| 2017-08-18 | 590 | 597 | 587 | 587 | 1,826,000 | 5,870 |
| 2017-08-17 | 608 | 609 | 600 | 606 | 675,000 | 6,060 |
| 2017-08-16 | 601 | 607 | 598 | 603 | 752,000 | 6,030 |
| 2017-08-15 | 599 | 609 | 597 | 604 | 1,221,000 | 6,040 |
| 2017-08-14 | 596 | 598 | 588 | 590 | 1,417,000 | 5,900 |
| 2017-08-10 | 610 | 611 | 599 | 602 | 1,169,000 | 6,020 |
| 2017-08-09 | 623 | 625 | 603 | 607 | 2,030,000 | 6,070 |
| 2017-08-08 | 625 | 642 | 619 | 625 | 2,168,000 | 6,250 |
| 2017-08-07 | 623 | 630 | 621 | 627 | 1,050,000 | 6,270 |
| 2017-08-04 | 624 | 626 | 618 | 622 | 920,000 | 6,220 |
| 2017-08-03 | 627 | 630 | 622 | 628 | 1,668,000 | 6,280 |
| 2017-08-02 | 609 | 624 | 602 | 622 | 2,102,000 | 6,220 |
| 2017-08-01 | 612 | 614 | 598 | 606 | 1,861,000 | 6,060 |
| 2017-07-31 | 615 | 616 | 606 | 611 | 2,141,000 | 6,110 |
| 2017-07-28 | 617 | 620 | 608 | 619 | 3,527,000 | 6,190 |
| 2017-07-27 | 633 | 634 | 621 | 621 | 1,688,000 | 6,210 |
| 2017-07-26 | 646 | 646 | 634 | 635 | 1,302,000 | 6,350 |
| 2017-07-25 | 640 | 642 | 635 | 636 | 1,158,000 | 6,360 |
| 2017-07-24 | 641 | 647 | 638 | 640 | 1,588,000 | 6,400 |
| 2017-07-21 | 635 | 652 | 634 | 641 | 3,017,000 | 6,410 |
| 2017-07-20 | 618 | 628 | 618 | 628 | 1,488,000 | 6,280 |
| 2017-07-19 | 632 | 632 | 617 | 620 | 2,025,000 | 6,200 |
| 2017-07-18 | 632 | 637 | 628 | 636 | 1,277,000 | 6,360 |
| 2017-07-14 | 627 | 636 | 627 | 635 | 1,540,000 | 6,350 |
| 2017-07-13 | 636 | 639 | 626 | 629 | 1,565,000 | 6,290 |
| 2017-07-12 | 625 | 636 | 624 | 635 | 1,843,000 | 6,350 |
| 2017-07-11 | 625 | 630 | 623 | 627 | 988,000 | 6,270 |
| 2017-07-10 | 628 | 632 | 623 | 624 | 1,476,000 | 6,240 |
| 2017-07-07 | 617 | 629 | 613 | 621 | 2,525,000 | 6,210 |
| 2017-07-06 | 646 | 646 | 606 | 622 | 8,019,000 | 6,220 |
| 2017-07-05 | 642 | 654 | 631 | 652 | 3,687,000 | 6,520 |
| 2017-07-04 | 658 | 660 | 635 | 640 | 2,522,000 | 6,400 |
| 2017-07-03 | 655 | 671 | 648 | 649 | 4,334,000 | 6,490 |
| 2017-06-30 | 643 | 649 | 631 | 637 | 2,240,000 | 6,370 |
| 2017-06-29 | 650 | 654 | 642 | 648 | 2,156,000 | 6,480 |
| 2017-06-28 | 641 | 657 | 638 | 638 | 3,067,000 | 6,380 |
| 2017-06-27 | 619 | 637 | 617 | 637 | 2,545,000 | 6,370 |
| 2017-06-26 | 608 | 615 | 608 | 611 | 756,000 | 6,110 |
| 2017-06-23 | 612 | 615 | 606 | 607 | 972,000 | 6,070 |
| 2017-06-22 | 619 | 619 | 614 | 615 | 937,000 | 6,150 |
| 2017-06-21 | 612 | 621 | 609 | 616 | 1,519,000 | 6,160 |
| 2017-06-20 | 605 | 620 | 603 | 615 | 2,982,000 | 6,150 |
| 2017-06-19 | 570 | 590 | 565 | 588 | 2,509,000 | 5,880 |
| 2017-06-16 | 560 | 569 | 556 | 559 | 1,749,000 | 5,590 |
| 2017-06-15 | 567 | 568 | 556 | 557 | 1,523,000 | 5,570 |
| 2017-06-14 | 576 | 579 | 568 | 570 | 924,000 | 5,700 |
| 2017-06-13 | 578 | 578 | 572 | 575 | 655,000 | 5,750 |
| 2017-06-12 | 580 | 587 | 578 | 579 | 899,000 | 5,790 |
| 2017-06-09 | 582 | 588 | 576 | 582 | 815,000 | 5,820 |
| 2017-06-08 | 592 | 594 | 580 | 581 | 811,000 | 5,810 |
| 2017-06-07 | 578 | 589 | 577 | 587 | 740,000 | 5,870 |
| 2017-06-06 | 590 | 590 | 579 | 579 | 1,052,000 | 5,790 |
| 2017-06-05 | 595 | 599 | 588 | 591 | 1,383,000 | 5,910 |
| 2017-06-02 | 579 | 604 | 579 | 598 | 2,169,000 | 5,980 |
| 2017-06-01 | 558 | 572 | 558 | 571 | 957,000 | 5,710 |
| 2017-05-31 | 567 | 567 | 558 | 559 | 1,201,000 | 5,590 |
| 2017-05-30 | 561 | 566 | 553 | 566 | 1,280,000 | 5,660 |
| 2017-05-29 | 569 | 570 | 562 | 563 | 717,000 | 5,630 |
| 2017-05-26 | 577 | 577 | 569 | 569 | 720,000 | 5,690 |
| 2017-05-25 | 575 | 575 | 567 | 574 | 855,000 | 5,740 |
| 2017-05-24 | 578 | 580 | 568 | 572 | 1,267,000 | 5,720 |
| 2017-05-23 | 575 | 576 | 563 | 568 | 1,214,000 | 5,680 |
| 2017-05-22 | 578 | 578 | 568 | 575 | 1,175,000 | 5,750 |
| 2017-05-19 | 573 | 575 | 565 | 574 | 1,240,000 | 5,740 |
| 2017-05-18 | 571 | 581 | 566 | 570 | 1,944,000 | 5,700 |
| 2017-05-17 | 603 | 605 | 591 | 591 | 1,174,000 | 5,910 |
| 2017-05-16 | 615 | 616 | 604 | 608 | 1,282,000 | 6,080 |
| 2017-05-15 | 605 | 607 | 601 | 606 | 1,035,000 | 6,060 |
| 2017-05-12 | 626 | 627 | 611 | 614 | 1,396,000 | 6,140 |
| 2017-05-11 | 629 | 632 | 624 | 631 | 1,307,000 | 6,310 |
| 2017-05-10 | 621 | 628 | 621 | 624 | 1,449,000 | 6,240 |
| 2017-05-09 | 622 | 622 | 615 | 621 | 1,150,000 | 6,210 |
| 2017-05-08 | 621 | 625 | 617 | 622 | 1,915,000 | 6,220 |
| 2017-05-02 | 599 | 609 | 598 | 609 | 1,228,000 | 6,090 |
| 2017-05-01 | 596 | 601 | 594 | 597 | 712,000 | 5,970 |
| 2017-04-28 | 599 | 605 | 593 | 594 | 1,184,000 | 5,940 |
| 2017-04-27 | 600 | 600 | 592 | 599 | 1,007,000 | 5,990 |
| 2017-04-26 | 593 | 600 | 591 | 599 | 1,611,000 | 5,990 |
| 2017-04-25 | 565 | 584 | 564 | 584 | 1,641,000 | 5,840 |
| 2017-04-24 | 579 | 580 | 564 | 566 | 1,336,000 | 5,660 |
| 2017-04-21 | 565 | 572 | 563 | 569 | 1,655,000 | 5,690 |
| 2017-04-20 | 563 | 565 | 556 | 558 | 1,333,000 | 5,580 |
| 2017-04-19 | 550 | 563 | 550 | 559 | 1,374,000 | 5,590 |
| 2017-04-18 | 564 | 567 | 552 | 556 | 1,260,000 | 5,560 |
| 2017-04-17 | 556 | 557 | 541 | 552 | 1,671,000 | 5,520 |
| 2017-04-14 | 562 | 574 | 556 | 562 | 2,291,000 | 5,620 |
| 2017-04-13 | 567 | 570 | 559 | 565 | 2,695,000 | 5,650 |
| 2017-04-12 | 589 | 596 | 581 | 584 | 1,781,000 | 5,840 |
| 2017-04-11 | 613 | 618 | 601 | 603 | 2,212,000 | 6,030 |
| 2017-04-10 | 623 | 627 | 614 | 626 | 2,214,000 | 6,260 |
| 2017-04-07 | 596 | 617 | 591 | 612 | 4,791,000 | 6,120 |
| 2017-04-06 | 595 | 596 | 576 | 578 | 2,197,000 | 5,780 |
| 2017-04-05 | 584 | 604 | 580 | 588 | 6,215,000 | 5,880 |
| 2017-04-04 | 575 | 579 | 556 | 564 | 1,924,000 | 5,640 |
| 2017-04-03 | 575 | 577 | 565 | 573 | 1,254,000 | 5,730 |
| 2017-03-31 | 585 | 587 | 570 | 570 | 1,360,000 | 5,700 |
| 2017-03-30 | 577 | 585 | 572 | 574 | 1,416,000 | 5,740 |
| 2017-03-29 | 590 | 593 | 581 | 584 | 786,000 | 5,840 |
| 2017-03-28 | 577 | 585 | 577 | 584 | 928,000 | 5,840 |
| 2017-03-27 | 574 | 577 | 569 | 571 | 849,000 | 5,710 |
| 2017-03-24 | 575 | 588 | 570 | 584 | 1,129,000 | 5,840 |
| 2017-03-23 | 581 | 587 | 579 | 582 | 1,185,000 | 5,820 |
| 2017-03-22 | 599 | 599 | 581 | 583 | 2,085,000 | 5,830 |
| 2017-03-21 | 614 | 614 | 604 | 611 | 1,160,000 | 6,110 |
| 2017-03-17 | 606 | 614 | 603 | 611 | 1,163,000 | 6,110 |
| 2017-03-16 | 593 | 610 | 590 | 610 | 1,271,000 | 6,100 |
| 2017-03-15 | 610 | 610 | 594 | 597 | 1,382,000 | 5,970 |
| 2017-03-14 | 612 | 615 | 605 | 615 | 999,000 | 6,150 |
| 2017-03-13 | 615 | 615 | 606 | 609 | 1,278,000 | 6,090 |
| 2017-03-10 | 620 | 620 | 608 | 618 | 1,948,000 | 6,180 |
| 2017-03-09 | 617 | 638 | 608 | 615 | 3,322,000 | 6,150 |
| 2017-03-08 | 636 | 637 | 628 | 636 | 1,015,000 | 6,360 |
| 2017-03-07 | 635 | 637 | 631 | 634 | 867,000 | 6,340 |
| 2017-03-06 | 630 | 636 | 628 | 635 | 993,000 | 6,350 |
| 2017-03-03 | 624 | 629 | 620 | 628 | 1,043,000 | 6,280 |
| 2017-03-02 | 635 | 636 | 626 | 628 | 1,192,000 | 6,280 |
| 2017-03-01 | 607 | 624 | 606 | 622 | 1,211,000 | 6,220 |
| 2017-02-28 | 613 | 618 | 607 | 607 | 1,602,000 | 6,070 |
| 2017-02-27 | 615 | 616 | 600 | 605 | 1,547,000 | 6,050 |
| 2017-02-24 | 629 | 630 | 619 | 621 | 1,205,000 | 6,210 |
| 2017-02-23 | 630 | 634 | 622 | 628 | 1,074,000 | 6,280 |
| 2017-02-22 | 634 | 637 | 631 | 633 | 1,365,000 | 6,330 |
| 2017-02-21 | 623 | 636 | 622 | 632 | 1,793,000 | 6,320 |
| 2017-02-20 | 615 | 621 | 612 | 614 | 1,220,000 | 6,140 |
| 2017-02-17 | 615 | 619 | 610 | 617 | 1,311,000 | 6,170 |
| 2017-02-16 | 615 | 623 | 608 | 616 | 1,832,000 | 6,160 |
| 2017-02-15 | 600 | 622 | 599 | 616 | 2,693,000 | 6,160 |
| 2017-02-14 | 589 | 596 | 588 | 589 | 1,551,000 | 5,890 |
| 2017-02-13 | 587 | 587 | 582 | 585 | 1,368,000 | 5,850 |
| 2017-02-10 | 569 | 581 | 566 | 580 | 1,905,000 | 5,800 |
| 2017-02-09 | 557 | 557 | 551 | 556 | 1,151,000 | 5,560 |
| 2017-02-08 | 553 | 559 | 549 | 558 | 869,000 | 5,580 |
| 2017-02-07 | 555 | 556 | 551 | 551 | 818,000 | 5,510 |
| 2017-02-06 | 557 | 561 | 551 | 560 | 1,239,000 | 5,600 |
| 2017-02-03 | 567 | 574 | 557 | 558 | 1,449,000 | 5,580 |
| 2017-02-02 | 577 | 585 | 564 | 564 | 2,378,000 | 5,640 |
| 2017-02-01 | 551 | 571 | 548 | 570 | 2,099,000 | 5,700 |
| 2017-01-31 | 558 | 564 | 551 | 554 | 1,410,000 | 5,540 |
| 2017-01-30 | 570 | 570 | 557 | 564 | 1,135,000 | 5,640 |
| 2017-01-27 | 563 | 569 | 557 | 569 | 1,929,000 | 5,690 |
| 2017-01-26 | 574 | 577 | 553 | 556 | 3,204,000 | 5,560 |
| 2017-01-25 | 564 | 569 | 559 | 569 | 1,547,000 | 5,690 |
| 2017-01-24 | 550 | 565 | 548 | 552 | 2,222,000 | 5,520 |
| 2017-01-23 | 552 | 554 | 547 | 548 | 947,000 | 5,480 |
| 2017-01-20 | 541 | 560 | 540 | 559 | 1,422,000 | 5,590 |
| 2017-01-19 | 542 | 546 | 537 | 544 | 1,017,000 | 5,440 |
| 2017-01-18 | 526 | 535 | 521 | 534 | 1,139,000 | 5,340 |
| 2017-01-17 | 533 | 540 | 523 | 530 | 1,906,000 | 5,300 |
| 2017-01-16 | 536 | 537 | 520 | 533 | 2,690,000 | 5,330 |
| 2017-01-13 | 554 | 554 | 532 | 542 | 3,198,000 | 5,420 |
| 2017-01-12 | 550 | 576 | 549 | 555 | 6,885,000 | 5,550 |
| 2017-01-11 | 532 | 540 | 529 | 538 | 1,036,000 | 5,380 |
| 2017-01-10 | 526 | 532 | 522 | 527 | 1,434,000 | 5,270 |
| 2017-01-06 | 530 | 534 | 527 | 531 | 1,064,000 | 5,310 |
| 2017-01-05 | 542 | 542 | 530 | 536 | 1,451,000 | 5,360 |
| 2017-01-04 | 513 | 535 | 513 | 534 | 1,683,000 | 5,340 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
