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 |
---|---|---|---|---|---|
2004/12/30 | 325 | 325 | 325 | 325 | 400 |
2004/12/29 | 325 | 325 | 325 | 325 | 200 |
2004/12/28 | 319 | 320 | 301 | 320 | 13,400 |
2004/12/27 | 330 | 330 | 320 | 320 | 2,900 |
2004/12/24 | 314 | 330 | 310 | 330 | 10,800 |
2004/12/22 | 309 | 315 | 309 | 313 | 8,500 |
2004/12/21 | 310 | 311 | 308 | 310 | 26,800 |
2004/12/20 | 320 | 326 | 310 | 315 | 4,800 |
2004/12/17 | 325 | 325 | 320 | 325 | 1,600 |
2004/12/16 | 330 | 330 | 320 | 325 | 8,000 |
2004/12/15 | 326 | 350 | 320 | 336 | 18,200 |
2004/12/14 | 359 | 360 | 320 | 329 | 14,200 |
2004/12/13 | 340 | 430 | 339 | 360 | 54,700 |
2004/12/10 | 330 | 350 | 312 | 340 | 10,100 |
2004/12/09 | 320 | 340 | 319 | 328 | 11,700 |
2004/12/08 | 312 | 319 | 310 | 319 | 8,200 |
2004/12/07 | 320 | 321 | 310 | 315 | 11,300 |
2004/12/06 | 314 | 320 | 314 | 315 | 19,300 |
2004/12/03 | 309 | 310 | 309 | 310 | 16,600 |
2004/12/02 | 310 | 312 | 310 | 312 | 500 |
2004/12/01 | 310 | 310 | 310 | 310 | 2,400 |
2004/11/30 | 310 | 310 | 309 | 310 | 4,600 |
2004/11/29 | 310 | 311 | 310 | 310 | 800 |
2004/11/25 | 307 | 310 | 307 | 310 | 1,200 |
2004/11/24 | 310 | 311 | 307 | 308 | 4,800 |
2004/11/22 | 310 | 311 | 308 | 310 | 7,600 |
2004/11/19 | 310 | 310 | 310 | 310 | 3,200 |
2004/11/18 | 312 | 320 | 310 | 310 | 1,900 |
2004/11/17 | 310 | 310 | 310 | 310 | 900 |
2004/11/16 | 310 | 313 | 310 | 312 | 3,200 |
2004/11/15 | 310 | 322 | 310 | 310 | 2,700 |
2004/11/12 | 311 | 311 | 310 | 310 | 500 |
2004/11/10 | 310 | 311 | 310 | 310 | 800 |
2004/11/09 | 312 | 312 | 308 | 310 | 1,600 |
2004/11/08 | 314 | 314 | 314 | 314 | 100 |
2004/11/05 | 310 | 312 | 310 | 312 | 1,600 |
2004/11/04 | 309 | 312 | 309 | 312 | 1,700 |
2004/11/02 | 309 | 310 | 309 | 310 | 500 |
2004/11/01 | 312 | 312 | 310 | 310 | 600 |
2004/10/29 | 315 | 315 | 312 | 312 | 1,000 |
2004/10/28 | 315 | 317 | 314 | 317 | 3,600 |
2004/10/26 | 310 | 315 | 310 | 315 | 2,100 |
2004/10/25 | 309 | 309 | 307 | 308 | 3,400 |
2004/10/22 | 310 | 310 | 309 | 310 | 3,400 |
2004/10/21 | 309 | 310 | 309 | 309 | 5,900 |
2004/10/19 | 310 | 311 | 310 | 310 | 1,900 |
2004/10/18 | 312 | 314 | 310 | 311 | 2,600 |
2004/10/15 | 320 | 320 | 312 | 312 | 5,700 |
2004/10/14 | 313 | 313 | 313 | 313 | 1,500 |
2004/10/13 | 314 | 314 | 312 | 312 | 2,200 |
2004/10/12 | 315 | 315 | 312 | 312 | 500 |
2004/10/08 | 310 | 315 | 310 | 315 | 5,300 |
2004/10/07 | 319 | 320 | 309 | 310 | 32,700 |
2004/10/06 | 330 | 331 | 320 | 320 | 2,300 |
2004/10/05 | 314 | 330 | 314 | 330 | 4,300 |
2004/10/04 | 305 | 310 | 305 | 310 | 700 |
2004/09/30 | 300 | 301 | 300 | 301 | 5,100 |
2004/09/29 | 310 | 310 | 300 | 301 | 1,600 |
2004/09/28 | 310 | 315 | 310 | 311 | 12,400 |
2004/09/27 | 300 | 321 | 300 | 315 | 12,600 |
2004/09/24 | 305 | 309 | 299 | 309 | 6,400 |
2004/09/22 | 320 | 321 | 309 | 309 | 4,400 |
2004/09/21 | 329 | 330 | 320 | 320 | 4,600 |
2004/09/17 | 335 | 335 | 329 | 330 | 7,100 |
2004/09/16 | 342 | 342 | 335 | 336 | 7,300 |
2004/09/15 | 357 | 357 | 343 | 343 | 16,600 |
2004/09/14 | 346 | 347 | 344 | 347 | 10,900 |
2004/09/13 | 352 | 353 | 344 | 347 | 14,400 |
2004/09/10 | 350 | 352 | 350 | 352 | 1,300 |
2004/09/09 | 349 | 350 | 349 | 349 | 5,100 |
2004/09/08 | 353 | 353 | 349 | 350 | 17,700 |
2004/09/07 | 353 | 355 | 350 | 353 | 7,000 |
2004/09/06 | 360 | 361 | 352 | 357 | 4,400 |
2004/09/03 | 365 | 365 | 365 | 365 | 500 |
2004/09/02 | 355 | 365 | 351 | 365 | 13,800 |
2004/09/01 | 359 | 370 | 359 | 365 | 1,200 |
2004/08/31 | 358 | 359 | 351 | 351 | 1,400 |
2004/08/30 | 355 | 355 | 355 | 355 | 1,100 |
2004/08/27 | 350 | 355 | 350 | 350 | 2,600 |
2004/08/26 | 353 | 355 | 350 | 350 | 900 |
2004/08/25 | 355 | 356 | 351 | 355 | 11,300 |
2004/08/24 | 365 | 366 | 358 | 358 | 12,600 |
2004/08/23 | 370 | 372 | 370 | 370 | 1,300 |
2004/08/20 | 380 | 380 | 370 | 370 | 7,400 |
2004/08/19 | 379 | 380 | 379 | 380 | 3,200 |
2004/08/18 | 385 | 385 | 380 | 385 | 800 |
2004/08/17 | 380 | 383 | 380 | 380 | 7,900 |
2004/08/16 | 385 | 385 | 380 | 380 | 3,100 |
2004/08/13 | 385 | 386 | 385 | 385 | 1,100 |
2004/08/12 | 383 | 385 | 383 | 385 | 3,800 |
2004/08/11 | 382 | 383 | 382 | 383 | 300 |
2004/08/10 | 386 | 386 | 380 | 383 | 800 |
2004/08/09 | 395 | 395 | 385 | 385 | 6,100 |
2004/08/06 | 398 | 400 | 398 | 398 | 500 |
2004/08/05 | 400 | 400 | 400 | 400 | 700 |
2004/08/04 | 394 | 398 | 394 | 398 | 1,500 |
2004/08/03 | 395 | 395 | 395 | 395 | 200 |
2004/08/02 | 398 | 398 | 398 | 398 | 100 |
2004/07/30 | 396 | 400 | 396 | 400 | 300 |
2004/07/29 | 398 | 398 | 395 | 396 | 500 |
2004/07/28 | 396 | 400 | 396 | 400 | 1,400 |
2004/07/27 | 400 | 400 | 400 | 400 | 100 |
2004/07/26 | 399 | 405 | 398 | 405 | 1,200 |
2004/07/23 | 400 | 400 | 398 | 400 | 400 |
2004/07/22 | 400 | 410 | 398 | 400 | 1,400 |
2004/07/21 | 400 | 400 | 395 | 395 | 700 |
2004/07/20 | 400 | 410 | 400 | 410 | 300 |
2004/07/16 | 400 | 405 | 390 | 390 | 13,700 |
2004/07/15 | 407 | 407 | 401 | 405 | 2,500 |
2004/07/14 | 415 | 415 | 407 | 407 | 5,400 |
2004/07/13 | 410 | 415 | 405 | 410 | 2,500 |
2004/07/12 | 400 | 410 | 400 | 409 | 1,800 |
2004/07/09 | 390 | 396 | 390 | 395 | 15,500 |
2004/07/08 | 400 | 400 | 397 | 398 | 8,600 |
2004/07/07 | 400 | 406 | 398 | 400 | 3,900 |
2004/07/06 | 410 | 410 | 395 | 400 | 6,800 |
2004/07/05 | 412 | 415 | 405 | 410 | 1,800 |
2004/07/02 | 415 | 415 | 406 | 415 | 500 |
2004/07/01 | 420 | 430 | 420 | 420 | 2,100 |
2004/06/30 | 424 | 424 | 420 | 420 | 200 |
2004/06/29 | 415 | 420 | 415 | 420 | 1,000 |
2004/06/28 | 425 | 425 | 420 | 420 | 400 |
2004/06/25 | 420 | 420 | 420 | 420 | 500 |
2004/06/24 | 415 | 415 | 415 | 415 | 100 |
2004/06/23 | 415 | 420 | 410 | 410 | 1,500 |
2004/06/22 | 423 | 425 | 415 | 415 | 4,000 |
2004/06/21 | 419 | 430 | 419 | 425 | 6,000 |
2004/06/18 | 416 | 416 | 405 | 415 | 4,600 |
2004/06/17 | 415 | 420 | 415 | 420 | 900 |
2004/06/16 | 428 | 428 | 415 | 415 | 4,300 |
2004/06/15 | 421 | 425 | 421 | 425 | 300 |
2004/06/14 | 415 | 415 | 415 | 415 | 1,400 |
2004/06/11 | 405 | 420 | 400 | 415 | 1,000 |
2004/06/09 | 401 | 401 | 400 | 400 | 300 |
2004/06/08 | 409 | 410 | 408 | 410 | 400 |
2004/06/07 | 400 | 400 | 395 | 395 | 300 |
2004/06/04 | 395 | 395 | 390 | 395 | 6,500 |
2004/06/03 | 395 | 396 | 395 | 395 | 500 |
2004/06/02 | 395 | 400 | 392 | 395 | 1,500 |
2004/06/01 | 395 | 395 | 390 | 390 | 800 |
2004/05/31 | 395 | 396 | 390 | 395 | 4,600 |
2004/05/28 | 400 | 405 | 390 | 395 | 3,700 |
2004/05/27 | 410 | 411 | 391 | 400 | 12,200 |
2004/05/26 | 397 | 410 | 395 | 409 | 900 |
2004/05/25 | 400 | 405 | 400 | 400 | 600 |
2004/05/24 | 390 | 405 | 390 | 400 | 2,300 |
2004/05/21 | 405 | 405 | 397 | 405 | 5,800 |
2004/05/20 | 405 | 410 | 397 | 397 | 3,900 |
2004/05/19 | 391 | 405 | 380 | 405 | 7,300 |
2004/05/18 | 406 | 410 | 395 | 395 | 2,400 |
2004/05/17 | 406 | 410 | 406 | 410 | 2,900 |
2004/05/14 | 439 | 439 | 415 | 415 | 7,000 |
2004/05/13 | 440 | 440 | 425 | 429 | 1,700 |
2004/05/12 | 420 | 425 | 420 | 425 | 200 |
2004/05/11 | 415 | 420 | 410 | 415 | 12,400 |
2004/05/10 | 457 | 460 | 415 | 415 | 4,100 |
2004/05/07 | 470 | 470 | 460 | 460 | 1,900 |
2004/05/06 | 480 | 485 | 475 | 475 | 2,900 |
2004/04/30 | 480 | 490 | 460 | 480 | 5,500 |
2004/04/28 | 492 | 499 | 490 | 490 | 15,400 |
2004/04/27 | 520 | 529 | 490 | 492 | 11,500 |
2004/04/26 | 495 | 540 | 485 | 520 | 39,900 |
2004/04/23 | 457 | 480 | 457 | 480 | 25,900 |
2004/04/22 | 442 | 460 | 442 | 458 | 21,800 |
2004/04/21 | 434 | 444 | 434 | 442 | 10,500 |
2004/04/20 | 430 | 440 | 430 | 432 | 5,100 |
2004/04/19 | 420 | 430 | 420 | 430 | 8,500 |
2004/04/16 | 411 | 425 | 411 | 420 | 6,200 |
2004/04/15 | 410 | 420 | 409 | 411 | 19,600 |
2004/04/14 | 405 | 410 | 400 | 408 | 19,900 |
2004/04/13 | 400 | 405 | 400 | 400 | 11,000 |
2004/04/12 | 397 | 403 | 397 | 400 | 9,300 |
2004/04/09 | 397 | 399 | 395 | 397 | 7,500 |
2004/04/08 | 396 | 400 | 395 | 400 | 24,900 |
2004/04/07 | 399 | 400 | 395 | 396 | 25,600 |
2004/04/06 | 405 | 405 | 395 | 399 | 26,200 |
2004/04/05 | 396 | 400 | 393 | 400 | 30,800 |
2004/04/02 | 385 | 393 | 385 | 390 | 5,200 |
2004/04/01 | 395 | 396 | 390 | 390 | 26,300 |
2004/03/31 | 396 | 396 | 390 | 395 | 36,800 |
2004/03/30 | 396 | 398 | 395 | 395 | 7,200 |
2004/03/29 | 400 | 400 | 395 | 395 | 4,700 |
2004/03/26 | 391 | 400 | 390 | 390 | 3,300 |
2004/03/25 | 394 | 400 | 386 | 390 | 12,400 |
2004/03/24 | 395 | 399 | 395 | 395 | 2,000 |
2004/03/23 | 400 | 401 | 391 | 395 | 4,900 |
2004/03/22 | 405 | 405 | 395 | 400 | 6,900 |
2004/03/19 | 404 | 405 | 402 | 405 | 15,900 |
2004/03/18 | 400 | 410 | 400 | 405 | 12,700 |
2004/03/17 | 390 | 395 | 385 | 395 | 4,400 |
2004/03/16 | 394 | 394 | 390 | 390 | 2,600 |
2004/03/15 | 380 | 380 | 380 | 380 | 100 |
2004/03/12 | 390 | 390 | 370 | 370 | 1,300 |
2004/03/11 | 380 | 390 | 380 | 390 | 2,300 |
2004/03/10 | 380 | 381 | 380 | 380 | 2,800 |
2004/03/09 | 380 | 381 | 379 | 380 | 3,300 |
2004/03/08 | 380 | 380 | 380 | 380 | 200 |
2004/03/05 | 375 | 376 | 375 | 376 | 1,500 |
2004/03/04 | 375 | 375 | 370 | 375 | 1,200 |
2004/03/03 | 368 | 375 | 368 | 375 | 4,000 |
2004/03/02 | 376 | 376 | 370 | 374 | 4,300 |
2004/03/01 | 375 | 375 | 370 | 374 | 6,600 |
2004/02/27 | 376 | 379 | 370 | 370 | 1,300 |
2004/02/26 | 385 | 385 | 375 | 375 | 3,800 |
2004/02/25 | 380 | 385 | 375 | 380 | 4,300 |
2004/02/24 | 375 | 380 | 370 | 380 | 1,800 |
2004/02/23 | 347 | 380 | 347 | 370 | 1,600 |
2004/02/20 | 360 | 360 | 347 | 350 | 3,500 |
2004/02/19 | 365 | 366 | 350 | 350 | 1,500 |
2004/02/18 | 380 | 385 | 370 | 370 | 700 |
2004/02/17 | 375 | 385 | 375 | 380 | 500 |
2004/02/16 | 350 | 360 | 350 | 355 | 5,700 |
2004/02/13 | 360 | 360 | 345 | 345 | 2,400 |
2004/02/10 | 370 | 375 | 370 | 375 | 1,100 |
2004/02/09 | 380 | 380 | 370 | 370 | 400 |
2004/02/06 | 375 | 380 | 375 | 375 | 1,600 |
2004/02/04 | 370 | 375 | 370 | 370 | 400 |
2004/02/03 | 380 | 380 | 380 | 380 | 500 |
2004/02/02 | 375 | 380 | 375 | 380 | 2,100 |
2004/01/30 | 375 | 375 | 375 | 375 | 100 |
2004/01/29 | 375 | 375 | 375 | 375 | 400 |
2004/01/28 | 375 | 380 | 370 | 370 | 10,100 |
2004/01/27 | 382 | 382 | 359 | 370 | 18,100 |
2004/01/26 | 392 | 395 | 376 | 385 | 38,300 |
2004/01/23 | 390 | 390 | 385 | 385 | 11,100 |
2004/01/22 | 380 | 389 | 380 | 382 | 23,000 |
2004/01/21 | 380 | 385 | 376 | 380 | 9,100 |
2004/01/20 | 385 | 385 | 380 | 380 | 1,400 |
2004/01/19 | 380 | 385 | 380 | 380 | 6,900 |
2004/01/16 | 390 | 390 | 385 | 385 | 1,000 |
2004/01/15 | 390 | 395 | 390 | 390 | 10,100 |
2004/01/14 | 390 | 390 | 380 | 385 | 2,100 |
2004/01/13 | 390 | 390 | 385 | 390 | 1,400 |
2004/01/09 | 385 | 390 | 380 | 380 | 2,800 |
2004/01/08 | 385 | 395 | 380 | 385 | 5,400 |
2004/01/07 | 391 | 391 | 380 | 380 | 400 |
2004/01/06 | 400 | 400 | 390 | 392 | 2,100 |