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 |
---|---|---|---|---|---|
2003/12/30 | 370 | 410 | 368 | 405 | 1,300 |
2003/12/29 | 365 | 370 | 365 | 370 | 3,300 |
2003/12/26 | 358 | 365 | 358 | 365 | 5,900 |
2003/12/25 | 355 | 360 | 355 | 357 | 2,200 |
2003/12/24 | 365 | 375 | 346 | 350 | 3,300 |
2003/12/22 | 366 | 369 | 355 | 360 | 6,200 |
2003/12/18 | 370 | 375 | 361 | 370 | 6,700 |
2003/12/17 | 381 | 384 | 375 | 375 | 3,500 |
2003/12/16 | 392 | 402 | 390 | 390 | 2,300 |
2003/12/15 | 411 | 420 | 392 | 392 | 18,700 |
2003/12/12 | 405 | 413 | 405 | 410 | 4,800 |
2003/12/11 | 405 | 410 | 405 | 410 | 600 |
2003/12/10 | 415 | 415 | 405 | 410 | 7,600 |
2003/12/09 | 404 | 405 | 400 | 405 | 4,100 |
2003/12/08 | 424 | 424 | 400 | 400 | 2,900 |
2003/12/05 | 423 | 423 | 423 | 423 | 100 |
2003/12/04 | 415 | 455 | 410 | 423 | 6,100 |
2003/12/03 | 409 | 415 | 409 | 410 | 11,300 |
2003/12/02 | 410 | 410 | 410 | 410 | 900 |
2003/12/01 | 415 | 415 | 400 | 400 | 1,100 |
2003/11/28 | 425 | 425 | 415 | 420 | 3,200 |
2003/11/27 | 421 | 421 | 420 | 420 | 1,900 |
2003/11/26 | 420 | 420 | 420 | 420 | 100 |
2003/11/25 | 422 | 422 | 421 | 421 | 1,000 |
2003/11/21 | 435 | 435 | 422 | 422 | 4,800 |
2003/11/19 | 420 | 420 | 415 | 415 | 1,200 |
2003/11/18 | 414 | 420 | 410 | 415 | 5,900 |
2003/11/17 | 405 | 410 | 405 | 405 | 23,000 |
2003/11/14 | 414 | 420 | 400 | 400 | 7,500 |
2003/11/13 | 411 | 411 | 410 | 410 | 1,600 |
2003/11/11 | 416 | 420 | 407 | 415 | 6,000 |
2003/11/10 | 420 | 424 | 416 | 420 | 2,700 |
2003/11/07 | 415 | 419 | 415 | 415 | 1,300 |
2003/11/05 | 410 | 413 | 410 | 413 | 4,200 |
2003/10/31 | 402 | 411 | 402 | 411 | 2,000 |
2003/10/30 | 415 | 415 | 410 | 410 | 4,400 |
2003/10/29 | 409 | 410 | 406 | 410 | 600 |
2003/10/28 | 410 | 410 | 405 | 407 | 5,500 |
2003/10/27 | 415 | 420 | 400 | 410 | 8,200 |
2003/10/24 | 410 | 415 | 410 | 410 | 9,200 |
2003/10/23 | 431 | 431 | 410 | 415 | 13,300 |
2003/10/22 | 434 | 434 | 427 | 431 | 11,900 |
2003/10/21 | 429 | 430 | 426 | 430 | 11,800 |
2003/10/20 | 430 | 440 | 430 | 430 | 5,800 |
2003/10/17 | 420 | 430 | 415 | 430 | 26,000 |
2003/10/16 | 411 | 415 | 410 | 410 | 9,300 |
2003/10/15 | 415 | 415 | 410 | 415 | 4,200 |
2003/10/14 | 413 | 413 | 403 | 405 | 6,900 |
2003/10/10 | 413 | 413 | 400 | 404 | 7,600 |
2003/10/09 | 412 | 413 | 412 | 412 | 2,700 |
2003/10/08 | 404 | 410 | 404 | 410 | 7,600 |
2003/10/07 | 415 | 415 | 406 | 406 | 18,000 |
2003/10/06 | 420 | 420 | 408 | 409 | 6,800 |
2003/10/03 | 419 | 419 | 410 | 410 | 4,100 |
2003/10/02 | 409 | 411 | 405 | 410 | 8,900 |
2003/10/01 | 415 | 420 | 410 | 410 | 9,900 |
2003/09/30 | 420 | 420 | 415 | 416 | 3,400 |
2003/09/29 | 430 | 430 | 420 | 420 | 2,000 |
2003/09/26 | 440 | 440 | 435 | 435 | 2,000 |
2003/09/25 | 460 | 460 | 449 | 450 | 4,100 |
2003/09/24 | 460 | 460 | 455 | 456 | 22,900 |
2003/09/22 | 455 | 455 | 455 | 455 | 100 |
2003/09/19 | 469 | 471 | 450 | 465 | 3,900 |
2003/09/18 | 466 | 475 | 466 | 470 | 6,400 |
2003/09/17 | 466 | 470 | 466 | 470 | 1,400 |
2003/09/16 | 450 | 480 | 450 | 460 | 9,400 |
2003/09/12 | 436 | 440 | 436 | 440 | 5,100 |
2003/09/10 | 422 | 423 | 422 | 422 | 1,500 |
2003/09/09 | 422 | 422 | 422 | 422 | 100 |
2003/09/08 | 421 | 422 | 421 | 421 | 500 |
2003/09/05 | 430 | 431 | 420 | 420 | 12,000 |
2003/09/04 | 430 | 430 | 425 | 430 | 7,400 |
2003/09/03 | 428 | 435 | 425 | 430 | 15,600 |
2003/09/02 | 420 | 430 | 420 | 426 | 11,200 |
2003/09/01 | 404 | 420 | 400 | 410 | 19,300 |
2003/08/29 | 405 | 405 | 400 | 400 | 4,600 |
2003/08/28 | 401 | 402 | 395 | 400 | 19,000 |
2003/08/27 | 425 | 425 | 400 | 405 | 3,700 |
2003/08/26 | 411 | 425 | 411 | 425 | 5,400 |
2003/08/25 | 425 | 437 | 411 | 415 | 9,600 |
2003/08/22 | 421 | 425 | 409 | 410 | 9,400 |
2003/08/21 | 446 | 450 | 400 | 410 | 5,700 |
2003/08/20 | 460 | 460 | 460 | 460 | 1,000 |
2003/08/19 | 474 | 474 | 460 | 470 | 300 |
2003/08/18 | 478 | 478 | 478 | 478 | 200 |
2003/08/15 | 476 | 480 | 470 | 480 | 2,500 |
2003/08/14 | 470 | 470 | 466 | 470 | 1,300 |
2003/08/13 | 470 | 470 | 465 | 465 | 1,800 |
2003/08/12 | 465 | 465 | 460 | 465 | 2,000 |
2003/08/11 | 465 | 465 | 465 | 465 | 100 |
2003/08/08 | 465 | 465 | 465 | 465 | 100 |
2003/08/07 | 464 | 464 | 460 | 460 | 2,100 |
2003/08/06 | 469 | 469 | 460 | 460 | 2,200 |
2003/08/05 | 470 | 470 | 465 | 470 | 2,200 |
2003/08/04 | 460 | 460 | 460 | 460 | 100 |
2003/08/01 | 445 | 445 | 440 | 445 | 1,500 |
2003/07/31 | 464 | 465 | 440 | 440 | 7,100 |
2003/07/30 | 465 | 465 | 460 | 465 | 400 |
2003/07/29 | 465 | 466 | 460 | 460 | 5,600 |
2003/07/28 | 470 | 475 | 451 | 466 | 5,700 |
2003/07/25 | 435 | 450 | 435 | 450 | 2,100 |
2003/07/24 | 480 | 480 | 420 | 425 | 6,800 |
2003/07/23 | 485 | 485 | 475 | 480 | 2,200 |
2003/07/22 | 490 | 490 | 490 | 490 | 2,000 |
2003/07/18 | 490 | 490 | 485 | 485 | 2,200 |
2003/07/17 | 495 | 495 | 490 | 490 | 2,600 |
2003/07/16 | 495 | 495 | 491 | 491 | 3,600 |
2003/07/15 | 485 | 490 | 485 | 490 | 2,400 |
2003/07/14 | 480 | 482 | 480 | 482 | 1,000 |
2003/07/11 | 465 | 465 | 465 | 465 | 100 |
2003/07/10 | 495 | 495 | 455 | 455 | 4,100 |
2003/07/09 | 490 | 490 | 480 | 490 | 700 |
2003/07/08 | 460 | 475 | 460 | 475 | 200 |
2003/07/07 | 450 | 455 | 446 | 450 | 2,900 |
2003/07/04 | 445 | 446 | 442 | 446 | 800 |
2003/07/03 | 438 | 440 | 435 | 440 | 2,000 |
2003/07/02 | 445 | 445 | 441 | 441 | 2,600 |
2003/07/01 | 440 | 450 | 436 | 440 | 110,600 |
2003/06/30 | 446 | 450 | 446 | 450 | 1,000 |
2003/06/27 | 450 | 450 | 450 | 450 | 100 |
2003/06/26 | 460 | 460 | 460 | 460 | 600 |
2003/06/25 | 465 | 465 | 455 | 455 | 200 |
2003/06/24 | 484 | 485 | 470 | 470 | 4,200 |
2003/06/23 | 475 | 475 | 475 | 475 | 100 |
2003/06/18 | 495 | 495 | 495 | 495 | 1,000 |
2003/06/17 | 500 | 500 | 480 | 495 | 8,300 |
2003/06/16 | 476 | 535 | 475 | 485 | 11,700 |
2003/06/13 | 480 | 480 | 475 | 475 | 4,200 |
2003/06/12 | 475 | 475 | 460 | 460 | 10,700 |
2003/06/11 | 475 | 475 | 460 | 460 | 3,600 |
2003/06/10 | 460 | 470 | 460 | 470 | 2,100 |
2003/06/09 | 455 | 455 | 450 | 450 | 4,200 |
2003/06/06 | 410 | 430 | 410 | 430 | 2,800 |
2003/06/05 | 460 | 460 | 410 | 410 | 4,300 |
2003/06/04 | 460 | 460 | 456 | 457 | 4,600 |
2003/06/03 | 465 | 465 | 455 | 455 | 4,500 |
2003/06/02 | 460 | 460 | 457 | 459 | 13,800 |
2003/05/30 | 450 | 450 | 450 | 450 | 1,100 |
2003/05/29 | 450 | 460 | 450 | 450 | 3,200 |
2003/05/28 | 465 | 465 | 450 | 450 | 5,100 |
2003/05/27 | 475 | 475 | 460 | 460 | 2,300 |
2003/05/26 | 470 | 470 | 460 | 460 | 2,000 |
2003/05/23 | 455 | 455 | 451 | 455 | 700 |
2003/05/22 | 455 | 455 | 455 | 455 | 100 |
2003/05/21 | 460 | 460 | 450 | 450 | 4,700 |
2003/05/20 | 435 | 435 | 430 | 435 | 4,000 |
2003/05/19 | 430 | 430 | 425 | 430 | 3,200 |
2003/05/16 | 400 | 420 | 400 | 420 | 6,500 |
2003/05/15 | 394 | 400 | 394 | 400 | 4,600 |
2003/05/14 | 385 | 385 | 385 | 385 | 3,400 |
2003/05/13 | 380 | 385 | 380 | 380 | 5,000 |
2003/05/12 | 385 | 385 | 380 | 380 | 2,700 |
2003/05/09 | 385 | 385 | 380 | 380 | 4,400 |
2003/05/07 | 380 | 380 | 380 | 380 | 400 |
2003/05/06 | 385 | 385 | 380 | 380 | 3,000 |
2003/05/02 | 385 | 385 | 380 | 380 | 4,000 |
2003/04/30 | 390 | 390 | 380 | 380 | 4,000 |
2003/04/28 | 365 | 365 | 365 | 365 | 100 |
2003/04/25 | 385 | 385 | 380 | 380 | 4,000 |
2003/04/24 | 370 | 370 | 370 | 370 | 2,000 |
2003/04/22 | 370 | 370 | 370 | 370 | 2,000 |
2003/04/21 | 380 | 380 | 360 | 370 | 9,000 |
2003/04/17 | 385 | 385 | 380 | 385 | 6,500 |
2003/04/16 | 385 | 385 | 380 | 380 | 4,000 |
2003/04/15 | 390 | 390 | 370 | 380 | 6,400 |
2003/04/14 | 380 | 380 | 380 | 380 | 600 |
2003/04/11 | 400 | 400 | 380 | 380 | 13,000 |
2003/04/10 | 400 | 400 | 400 | 400 | 7,100 |
2003/04/08 | 380 | 380 | 380 | 380 | 4,000 |
2003/04/07 | 390 | 390 | 380 | 380 | 3,000 |
2003/04/04 | 370 | 370 | 370 | 370 | 3,000 |
2003/04/03 | 350 | 360 | 350 | 350 | 5,900 |
2003/04/02 | 340 | 350 | 335 | 335 | 5,000 |
2003/04/01 | 325 | 325 | 325 | 325 | 900 |
2003/03/31 | 320 | 320 | 315 | 315 | 5,000 |
2003/03/28 | 320 | 320 | 310 | 315 | 14,000 |
2003/03/27 | 315 | 315 | 315 | 315 | 3,000 |
2003/03/26 | 310 | 310 | 310 | 310 | 15,000 |
2003/03/25 | 307 | 310 | 307 | 310 | 12,000 |
2003/03/24 | 300 | 310 | 300 | 310 | 9,000 |
2003/03/18 | 313 | 313 | 311 | 311 | 5,000 |
2003/03/14 | 310 | 310 | 310 | 310 | 12,000 |
2003/03/12 | 307 | 310 | 307 | 310 | 13,000 |
2003/03/11 | 300 | 310 | 300 | 310 | 5,000 |
2003/03/07 | 312 | 315 | 310 | 310 | 10,000 |
2003/03/05 | 315 | 315 | 310 | 310 | 3,000 |
2003/03/04 | 310 | 315 | 300 | 310 | 141,000 |
2003/03/03 | 310 | 320 | 310 | 310 | 75,000 |
2003/02/27 | 310 | 320 | 310 | 320 | 6,000 |
2003/02/26 | 310 | 340 | 310 | 330 | 24,000 |
2003/02/25 | 327 | 340 | 310 | 340 | 3,000 |
2003/02/20 | 335 | 340 | 335 | 335 | 3,000 |
2003/02/19 | 340 | 340 | 340 | 340 | 7,000 |
2003/02/18 | 345 | 345 | 345 | 345 | 7,000 |
2003/02/17 | 345 | 345 | 340 | 345 | 16,000 |
2003/02/14 | 340 | 345 | 330 | 340 | 29,000 |
2003/02/13 | 340 | 340 | 340 | 340 | 1,000 |
2003/02/12 | 345 | 345 | 345 | 345 | 18,000 |
2003/02/10 | 350 | 360 | 345 | 350 | 41,000 |
2003/02/07 | 360 | 360 | 360 | 360 | 1,000 |
2003/02/06 | 375 | 375 | 370 | 370 | 2,000 |
2003/02/05 | 375 | 375 | 370 | 375 | 45,000 |
2003/02/04 | 375 | 385 | 375 | 375 | 8,000 |
2003/02/03 | 405 | 405 | 385 | 390 | 12,000 |
2003/01/24 | 400 | 430 | 400 | 430 | 4,000 |
2003/01/20 | 420 | 420 | 420 | 420 | 5,000 |
2003/01/17 | 470 | 475 | 440 | 440 | 11,000 |
2003/01/15 | 520 | 520 | 500 | 500 | 3,000 |
2003/01/10 | 525 | 525 | 520 | 520 | 8,000 |
2003/01/09 | 520 | 520 | 520 | 520 | 1,000 |
2003/01/08 | 530 | 530 | 530 | 530 | 1,000 |
2003/01/06 | 530 | 530 | 520 | 530 | 4,000 |