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 |
---|---|---|---|---|---|
2002/12/30 | 520 | 520 | 520 | 520 | 1,000 |
2002/12/27 | 370 | 470 | 370 | 450 | 26,000 |
2002/12/26 | 370 | 370 | 360 | 370 | 5,000 |
2002/12/25 | 340 | 370 | 340 | 346 | 28,000 |
2002/12/24 | 365 | 365 | 345 | 345 | 5,000 |
2002/12/20 | 370 | 370 | 365 | 365 | 2,000 |
2002/12/18 | 391 | 391 | 390 | 390 | 4,000 |
2002/12/17 | 400 | 400 | 400 | 400 | 3,000 |
2002/12/13 | 410 | 420 | 390 | 395 | 8,000 |
2002/12/11 | 420 | 430 | 410 | 410 | 25,000 |
2002/12/10 | 440 | 455 | 425 | 425 | 21,000 |
2002/12/09 | 435 | 435 | 435 | 435 | 1,000 |
2002/12/06 | 450 | 470 | 450 | 470 | 9,000 |
2002/12/05 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/03 | 470 | 470 | 455 | 461 | 8,000 |
2002/12/02 | 470 | 470 | 470 | 470 | 3,000 |
2002/11/29 | 430 | 460 | 430 | 460 | 4,000 |
2002/11/28 | 480 | 480 | 455 | 455 | 3,000 |
2002/11/21 | 485 | 485 | 485 | 485 | 1,000 |
2002/11/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/18 | 490 | 490 | 480 | 480 | 7,000 |
2002/11/15 | 485 | 485 | 480 | 480 | 5,000 |
2002/11/14 | 485 | 485 | 480 | 480 | 4,000 |
2002/11/13 | 490 | 490 | 485 | 485 | 6,000 |
2002/11/12 | 490 | 490 | 485 | 485 | 6,000 |
2002/11/11 | 500 | 500 | 490 | 495 | 16,000 |
2002/11/08 | 498 | 498 | 495 | 495 | 15,000 |
2002/11/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/05 | 500 | 500 | 495 | 495 | 3,000 |
2002/11/01 | 495 | 495 | 490 | 490 | 5,000 |
2002/10/31 | 500 | 500 | 495 | 495 | 6,000 |
2002/10/30 | 495 | 500 | 490 | 500 | 23,000 |
2002/10/29 | 500 | 510 | 500 | 500 | 18,000 |
2002/10/28 | 475 | 490 | 474 | 490 | 15,000 |
2002/10/25 | 474 | 474 | 470 | 474 | 19,000 |
2002/10/24 | 480 | 480 | 470 | 470 | 5,000 |
2002/10/23 | 480 | 480 | 465 | 475 | 10,000 |
2002/10/22 | 485 | 485 | 475 | 475 | 10,000 |
2002/10/21 | 483 | 483 | 483 | 483 | 2,000 |
2002/10/18 | 485 | 485 | 480 | 485 | 7,000 |
2002/10/17 | 485 | 485 | 470 | 485 | 9,000 |
2002/10/16 | 490 | 490 | 470 | 470 | 6,000 |
2002/10/15 | 485 | 485 | 485 | 485 | 6,000 |
2002/10/11 | 485 | 485 | 485 | 485 | 2,000 |
2002/10/10 | 490 | 500 | 480 | 480 | 18,000 |
2002/10/09 | 505 | 505 | 505 | 505 | 2,000 |
2002/10/08 | 505 | 505 | 495 | 495 | 3,000 |
2002/10/07 | 495 | 495 | 495 | 495 | 2,000 |
2002/10/04 | 505 | 505 | 500 | 500 | 6,000 |
2002/10/03 | 505 | 505 | 500 | 500 | 3,000 |
2002/10/02 | 510 | 510 | 510 | 510 | 2,000 |
2002/10/01 | 510 | 515 | 510 | 510 | 110,000 |
2002/09/30 | 510 | 510 | 510 | 510 | 9,000 |
2002/09/27 | 520 | 520 | 517 | 520 | 6,000 |
2002/09/26 | 519 | 519 | 517 | 517 | 8,000 |
2002/09/25 | 518 | 518 | 517 | 517 | 14,000 |
2002/09/24 | 519 | 519 | 515 | 517 | 7,000 |
2002/09/20 | 520 | 520 | 510 | 515 | 10,000 |
2002/09/19 | 520 | 523 | 510 | 520 | 40,000 |
2002/09/18 | 515 | 515 | 510 | 511 | 5,000 |
2002/09/17 | 510 | 510 | 510 | 510 | 4,000 |
2002/09/13 | 510 | 515 | 510 | 510 | 4,000 |
2002/09/12 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/11 | 519 | 525 | 519 | 520 | 12,000 |
2002/09/10 | 520 | 520 | 510 | 510 | 22,000 |
2002/09/09 | 520 | 520 | 520 | 520 | 3,000 |
2002/09/06 | 515 | 515 | 515 | 515 | 1,000 |
2002/09/05 | 525 | 525 | 520 | 520 | 25,000 |
2002/09/04 | 525 | 530 | 525 | 525 | 16,000 |
2002/09/03 | 545 | 545 | 530 | 530 | 37,000 |
2002/09/02 | 560 | 560 | 545 | 550 | 67,000 |
2002/08/30 | 570 | 570 | 560 | 570 | 21,000 |
2002/08/29 | 580 | 585 | 575 | 575 | 165,000 |
2002/08/27 | 580 | 580 | 580 | 580 | 2,000 |
2002/08/26 | 580 | 590 | 560 | 580 | 69,000 |
2002/08/23 | 580 | 580 | 575 | 580 | 3,000 |
2002/08/20 | 580 | 580 | 580 | 580 | 3,000 |
2002/08/15 | 605 | 605 | 580 | 605 | 4,000 |
2002/08/13 | 595 | 595 | 595 | 595 | 2,000 |
2002/08/09 | 605 | 605 | 605 | 605 | 1,000 |
2002/08/08 | 610 | 610 | 605 | 610 | 8,000 |
2002/08/07 | 610 | 610 | 600 | 610 | 10,000 |
2002/08/05 | 610 | 610 | 605 | 610 | 4,000 |
2002/07/31 | 605 | 610 | 605 | 610 | 4,000 |
2002/07/30 | 610 | 610 | 605 | 610 | 3,000 |
2002/07/29 | 605 | 610 | 605 | 610 | 9,000 |
2002/07/26 | 610 | 610 | 605 | 610 | 2,000 |
2002/07/23 | 616 | 616 | 616 | 616 | 1,000 |
2002/07/18 | 600 | 610 | 600 | 610 | 7,000 |
2002/07/17 | 610 | 610 | 605 | 610 | 3,000 |
2002/07/16 | 615 | 615 | 615 | 615 | 4,000 |
2002/07/15 | 625 | 625 | 600 | 625 | 14,000 |
2002/07/12 | 570 | 600 | 550 | 590 | 52,000 |
2002/07/09 | 605 | 610 | 605 | 610 | 2,000 |
2002/07/08 | 605 | 615 | 600 | 605 | 14,000 |
2002/07/05 | 615 | 615 | 605 | 610 | 15,000 |
2002/07/04 | 615 | 620 | 615 | 620 | 11,000 |
2002/07/03 | 620 | 620 | 615 | 620 | 14,000 |
2002/07/02 | 625 | 625 | 610 | 620 | 7,000 |
2002/06/28 | 615 | 620 | 615 | 620 | 20,000 |
2002/06/27 | 620 | 620 | 615 | 620 | 14,000 |
2002/06/26 | 625 | 625 | 625 | 625 | 2,000 |
2002/06/25 | 640 | 640 | 635 | 635 | 6,000 |
2002/06/24 | 670 | 670 | 615 | 615 | 9,000 |
2002/06/21 | 670 | 670 | 650 | 650 | 5,000 |
2002/06/20 | 685 | 685 | 685 | 685 | 1,000 |
2002/06/17 | 700 | 700 | 685 | 700 | 6,000 |
2002/06/13 | 720 | 720 | 715 | 715 | 4,000 |
2002/06/11 | 730 | 730 | 730 | 730 | 8,000 |
2002/06/10 | 730 | 730 | 710 | 730 | 23,000 |
2002/06/07 | 730 | 730 | 730 | 730 | 4,000 |
2002/06/06 | 745 | 745 | 720 | 740 | 26,000 |
2002/06/05 | 740 | 740 | 740 | 740 | 8,000 |
2002/06/04 | 740 | 750 | 740 | 740 | 13,000 |
2002/06/03 | 745 | 745 | 740 | 740 | 9,000 |
2002/05/31 | 740 | 750 | 725 | 750 | 34,000 |
2002/05/30 | 730 | 730 | 720 | 730 | 18,000 |
2002/05/29 | 705 | 730 | 700 | 725 | 16,000 |
2002/05/28 | 690 | 700 | 690 | 700 | 4,000 |
2002/05/27 | 660 | 680 | 660 | 680 | 9,000 |
2002/05/24 | 660 | 660 | 660 | 660 | 3,000 |
2002/05/23 | 670 | 670 | 660 | 670 | 6,000 |
2002/05/20 | 675 | 675 | 670 | 670 | 5,000 |
2002/05/17 | 670 | 690 | 670 | 690 | 3,000 |
2002/05/16 | 690 | 690 | 680 | 690 | 3,000 |
2002/05/15 | 720 | 720 | 700 | 700 | 3,000 |
2002/05/09 | 710 | 710 | 700 | 700 | 3,000 |
2002/05/08 | 685 | 690 | 680 | 690 | 11,000 |
2002/05/07 | 705 | 720 | 690 | 710 | 15,000 |
2002/05/01 | 750 | 755 | 715 | 730 | 19,000 |
2002/04/26 | 747 | 755 | 747 | 755 | 11,000 |
2002/04/25 | 740 | 750 | 740 | 750 | 16,000 |
2002/04/24 | 730 | 741 | 730 | 741 | 7,000 |
2002/04/23 | 725 | 725 | 725 | 725 | 2,000 |
2002/04/22 | 721 | 730 | 720 | 720 | 7,000 |
2002/04/19 | 670 | 721 | 640 | 720 | 35,000 |
2002/04/18 | 660 | 660 | 660 | 660 | 4,000 |
2002/04/17 | 640 | 640 | 640 | 640 | 1,000 |
2002/04/16 | 650 | 650 | 650 | 650 | 2,000 |
2002/04/15 | 650 | 670 | 645 | 650 | 13,000 |
2002/04/12 | 635 | 640 | 635 | 640 | 9,000 |
2002/04/11 | 645 | 645 | 635 | 635 | 4,000 |
2002/04/10 | 645 | 660 | 645 | 660 | 12,000 |
2002/04/09 | 665 | 690 | 650 | 650 | 70,000 |
2002/04/08 | 678 | 680 | 675 | 675 | 10,000 |
2002/04/05 | 670 | 680 | 670 | 680 | 6,000 |
2002/04/04 | 640 | 670 | 640 | 670 | 19,000 |
2002/04/03 | 650 | 660 | 635 | 650 | 32,000 |
2002/04/02 | 650 | 660 | 650 | 660 | 4,000 |
2002/04/01 | 660 | 660 | 660 | 660 | 2,000 |
2002/03/29 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/28 | 670 | 670 | 660 | 660 | 12,000 |
2002/03/27 | 665 | 675 | 660 | 670 | 12,000 |
2002/03/26 | 660 | 670 | 660 | 670 | 5,000 |
2002/03/25 | 660 | 670 | 650 | 650 | 20,000 |
2002/03/22 | 670 | 675 | 660 | 665 | 44,000 |
2002/03/20 | 660 | 675 | 660 | 670 | 7,000 |
2002/03/19 | 650 | 670 | 650 | 660 | 10,000 |
2002/03/18 | 660 | 665 | 660 | 660 | 7,000 |
2002/03/14 | 645 | 665 | 645 | 650 | 9,000 |
2002/03/13 | 660 | 660 | 645 | 655 | 11,000 |
2002/03/12 | 646 | 670 | 640 | 650 | 19,000 |
2002/03/11 | 645 | 645 | 645 | 645 | 1,000 |
2002/03/08 | 605 | 650 | 605 | 650 | 16,000 |
2002/03/07 | 620 | 620 | 605 | 620 | 2,000 |
2002/03/06 | 615 | 615 | 610 | 610 | 6,000 |
2002/03/05 | 630 | 630 | 610 | 630 | 11,000 |
2002/03/04 | 580 | 620 | 580 | 600 | 69,000 |
2002/03/01 | 570 | 590 | 570 | 585 | 95,000 |
2002/02/28 | 570 | 580 | 570 | 575 | 63,000 |
2002/02/26 | 575 | 575 | 550 | 565 | 10,000 |
2002/02/25 | 600 | 610 | 590 | 590 | 19,000 |
2002/02/22 | 605 | 610 | 600 | 610 | 4,000 |
2002/02/21 | 595 | 600 | 595 | 600 | 7,000 |
2002/02/19 | 610 | 610 | 610 | 610 | 1,000 |
2002/02/18 | 600 | 600 | 600 | 600 | 4,000 |
2002/02/15 | 605 | 605 | 580 | 595 | 10,000 |
2002/02/14 | 580 | 580 | 580 | 580 | 4,000 |
2002/02/13 | 580 | 580 | 560 | 580 | 5,000 |
2002/02/08 | 560 | 560 | 535 | 560 | 6,000 |
2002/02/07 | 550 | 560 | 550 | 560 | 8,000 |
2002/02/06 | 540 | 540 | 530 | 540 | 6,000 |
2002/02/05 | 560 | 560 | 520 | 550 | 30,000 |
2002/02/04 | 600 | 600 | 560 | 560 | 21,000 |
2002/02/01 | 600 | 600 | 600 | 600 | 6,000 |
2002/01/31 | 585 | 625 | 570 | 625 | 11,000 |
2002/01/30 | 555 | 575 | 555 | 570 | 9,000 |
2002/01/29 | 550 | 560 | 540 | 555 | 18,000 |
2002/01/28 | 570 | 570 | 560 | 570 | 3,000 |
2002/01/25 | 565 | 565 | 550 | 550 | 8,000 |
2002/01/24 | 580 | 580 | 555 | 575 | 7,000 |
2002/01/23 | 620 | 620 | 580 | 580 | 15,000 |
2002/01/22 | 625 | 625 | 625 | 625 | 1,000 |
2002/01/21 | 635 | 635 | 635 | 635 | 1,000 |
2002/01/18 | 625 | 630 | 625 | 630 | 10,000 |
2002/01/17 | 640 | 645 | 640 | 645 | 3,000 |
2002/01/16 | 670 | 670 | 650 | 650 | 5,000 |
2002/01/15 | 670 | 670 | 670 | 670 | 2,000 |
2002/01/11 | 650 | 661 | 640 | 650 | 6,000 |
2002/01/10 | 700 | 700 | 650 | 650 | 3,000 |
2002/01/09 | 680 | 700 | 640 | 700 | 11,000 |
2002/01/08 | 630 | 690 | 610 | 690 | 10,000 |
2002/01/07 | 620 | 620 | 620 | 620 | 2,000 |