不二精機(6400)の株価時系列情報
不二精機(6400)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 600 | 620 | 600 | 620 | 5,000 |
2001/12/27 | 580 | 585 | 580 | 585 | 3,000 |
2001/12/26 | 600 | 600 | 585 | 585 | 9,000 |
2001/12/25 | 580 | 600 | 580 | 585 | 12,000 |
2001/12/21 | 620 | 620 | 590 | 590 | 12,000 |
2001/12/20 | 630 | 630 | 550 | 600 | 22,000 |
2001/12/19 | 640 | 640 | 640 | 640 | 1,000 |
2001/12/18 | 660 | 660 | 640 | 650 | 11,000 |
2001/12/17 | 660 | 660 | 640 | 650 | 7,000 |
2001/12/14 | 670 | 670 | 650 | 650 | 12,000 |
2001/12/13 | 650 | 670 | 620 | 650 | 26,000 |
2001/12/12 | 670 | 680 | 650 | 660 | 6,000 |
2001/12/11 | 660 | 670 | 655 | 670 | 17,000 |
2001/12/10 | 670 | 690 | 670 | 670 | 5,000 |
2001/12/07 | 685 | 695 | 670 | 690 | 11,000 |
2001/12/06 | 690 | 705 | 685 | 700 | 9,000 |
2001/12/05 | 705 | 710 | 700 | 700 | 8,000 |
2001/12/04 | 710 | 710 | 710 | 710 | 1,000 |
2001/12/03 | 715 | 715 | 695 | 705 | 9,000 |
2001/11/30 | 705 | 715 | 705 | 705 | 17,000 |
2001/11/29 | 725 | 730 | 700 | 705 | 23,000 |
2001/11/28 | 745 | 750 | 740 | 750 | 19,000 |
2001/11/27 | 750 | 770 | 750 | 770 | 14,000 |
2001/11/26 | 760 | 770 | 760 | 770 | 3,000 |
2001/11/22 | 760 | 760 | 760 | 760 | 1,000 |
2001/11/21 | 750 | 760 | 750 | 760 | 10,000 |
2001/11/20 | 775 | 780 | 775 | 780 | 3,000 |
2001/11/19 | 780 | 800 | 775 | 775 | 7,000 |
2001/11/16 | 795 | 800 | 760 | 760 | 17,000 |
2001/11/15 | 820 | 830 | 785 | 800 | 13,000 |
2001/11/14 | 870 | 890 | 800 | 800 | 22,000 |
2001/11/13 | 860 | 880 | 830 | 850 | 23,000 |
2001/11/12 | 865 | 890 | 850 | 870 | 15,000 |
2001/11/09 | 820 | 850 | 810 | 845 | 44,000 |
2001/11/08 | 840 | 870 | 820 | 860 | 5,000 |
2001/11/07 | 870 | 900 | 860 | 890 | 27,000 |
2001/11/06 | 880 | 930 | 860 | 870 | 20,000 |
2001/11/05 | 940 | 950 | 860 | 880 | 51,000 |
2001/11/02 | 825 | 920 | 810 | 900 | 64,000 |
2001/11/01 | 780 | 815 | 760 | 810 | 31,000 |
2001/10/31 | 790 | 794 | 770 | 770 | 4,000 |
2001/10/30 | 810 | 820 | 780 | 780 | 26,000 |
2001/10/29 | 810 | 825 | 810 | 825 | 4,000 |
2001/10/26 | 830 | 830 | 800 | 830 | 26,000 |
2001/10/25 | 870 | 885 | 830 | 835 | 29,000 |
2001/10/24 | 890 | 900 | 860 | 870 | 31,000 |
2001/10/23 | 850 | 900 | 850 | 880 | 67,000 |
2001/10/22 | 785 | 900 | 785 | 850 | 106,000 |
2001/10/19 | 770 | 780 | 750 | 770 | 31,000 |
2001/10/18 | 720 | 800 | 720 | 770 | 78,000 |
2001/10/17 | 700 | 730 | 700 | 710 | 24,000 |
2001/10/16 | 710 | 710 | 665 | 690 | 33,000 |
2001/10/15 | 715 | 715 | 710 | 710 | 10,000 |
2001/10/12 | 730 | 730 | 690 | 710 | 17,000 |
2001/10/11 | 770 | 770 | 670 | 720 | 97,000 |
2001/10/10 | 760 | 770 | 745 | 760 | 36,000 |
2001/10/09 | 770 | 770 | 740 | 770 | 37,000 |
2001/10/05 | 760 | 770 | 745 | 770 | 17,000 |
2001/10/04 | 775 | 775 | 740 | 755 | 18,000 |
2001/10/03 | 715 | 750 | 710 | 750 | 26,000 |
2001/10/02 | 710 | 715 | 700 | 705 | 37,000 |
2001/10/01 | 700 | 710 | 680 | 700 | 22,000 |
2001/09/28 | 685 | 690 | 680 | 685 | 24,000 |
2001/09/27 | 675 | 690 | 675 | 685 | 13,000 |
2001/09/26 | 690 | 700 | 675 | 685 | 18,000 |
2001/09/25 | 705 | 715 | 696 | 700 | 40,000 |
2001/09/21 | 720 | 720 | 670 | 690 | 12,000 |
2001/09/20 | 700 | 700 | 690 | 700 | 11,000 |
2001/09/19 | 700 | 710 | 700 | 700 | 17,000 |
2001/09/18 | 690 | 700 | 670 | 690 | 44,000 |
2001/09/17 | 700 | 700 | 685 | 690 | 11,000 |
2001/09/14 | 720 | 720 | 700 | 710 | 34,000 |
2001/09/13 | 690 | 720 | 680 | 720 | 13,000 |
2001/09/12 | 750 | 790 | 705 | 705 | 34,000 |
2001/09/11 | 800 | 810 | 790 | 790 | 11,000 |
2001/09/10 | 795 | 815 | 795 | 810 | 8,000 |
2001/09/07 | 795 | 800 | 780 | 800 | 46,000 |
2001/09/06 | 800 | 810 | 785 | 810 | 18,000 |
2001/09/05 | 795 | 820 | 795 | 810 | 14,000 |
2001/09/04 | 785 | 810 | 785 | 810 | 25,000 |
2001/09/03 | 830 | 845 | 770 | 800 | 53,000 |
2001/08/31 | 830 | 835 | 785 | 835 | 35,000 |
2001/08/30 | 790 | 830 | 780 | 830 | 37,000 |
2001/08/29 | 800 | 810 | 790 | 790 | 34,000 |
2001/08/28 | 800 | 810 | 800 | 805 | 27,000 |
2001/08/27 | 860 | 860 | 800 | 810 | 35,000 |
2001/08/24 | 865 | 870 | 840 | 850 | 14,000 |
2001/08/23 | 880 | 880 | 880 | 880 | 11,000 |
2001/08/22 | 885 | 900 | 860 | 870 | 35,000 |
2001/08/21 | 860 | 910 | 860 | 910 | 15,000 |
2001/08/20 | 920 | 920 | 870 | 920 | 15,000 |
2001/08/17 | 885 | 920 | 855 | 920 | 36,000 |
2001/08/16 | 985 | 985 | 890 | 890 | 50,000 |
2001/08/15 | 990 | 1,020 | 980 | 990 | 46,000 |
2001/08/14 | 970 | 1,000 | 970 | 990 | 40,000 |
2001/08/13 | 1,010 | 1,030 | 930 | 1,010 | 85,000 |
2001/08/10 | 880 | 1,050 | 880 | 1,020 | 816,000 |
2001/08/09 | 930 | 940 | 795 | 880 | 233,000 |
2001/08/08 | 1,000 | 1,030 | 930 | 930 | 967,000 |