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 |
---|---|---|---|---|---|
2005/12/30 | 332 | 333 | 331 | 332 | 10,900 |
2005/12/29 | 329 | 338 | 329 | 333 | 5,400 |
2005/12/28 | 324 | 328 | 324 | 327 | 3,800 |
2005/12/27 | 320 | 324 | 319 | 324 | 5,100 |
2005/12/26 | 321 | 322 | 319 | 321 | 21,500 |
2005/12/22 | 329 | 330 | 319 | 324 | 21,500 |
2005/12/21 | 337 | 339 | 320 | 329 | 19,200 |
2005/12/20 | 335 | 339 | 335 | 337 | 12,300 |
2005/12/19 | 334 | 338 | 331 | 335 | 13,900 |
2005/12/16 | 329 | 338 | 328 | 335 | 15,600 |
2005/12/15 | 325 | 328 | 324 | 324 | 31,200 |
2005/12/14 | 325 | 326 | 321 | 326 | 19,200 |
2005/12/13 | 321 | 325 | 321 | 324 | 27,800 |
2005/12/12 | 318 | 324 | 318 | 321 | 4,500 |
2005/12/09 | 325 | 326 | 315 | 318 | 22,300 |
2005/12/08 | 324 | 327 | 324 | 324 | 12,400 |
2005/12/07 | 324 | 329 | 320 | 324 | 13,100 |
2005/12/06 | 323 | 327 | 320 | 320 | 19,300 |
2005/12/05 | 320 | 323 | 320 | 323 | 3,600 |
2005/12/02 | 320 | 324 | 320 | 323 | 4,000 |
2005/12/01 | 323 | 324 | 319 | 320 | 6,200 |
2005/11/30 | 314 | 324 | 314 | 324 | 13,400 |
2005/11/29 | 315 | 316 | 310 | 310 | 188,500 |
2005/11/28 | 313 | 318 | 313 | 316 | 66,100 |
2005/11/25 | 329 | 330 | 307 | 311 | 95,200 |
2005/11/24 | 324 | 326 | 324 | 325 | 5,000 |
2005/11/22 | 322 | 327 | 322 | 323 | 1,600 |
2005/11/21 | 320 | 322 | 320 | 322 | 9,600 |
2005/11/18 | 320 | 320 | 313 | 320 | 5,300 |
2005/11/17 | 320 | 320 | 312 | 320 | 6,000 |
2005/11/16 | 314 | 320 | 314 | 320 | 7,900 |
2005/11/15 | 311 | 320 | 311 | 320 | 12,600 |
2005/11/14 | 318 | 321 | 318 | 320 | 6,700 |
2005/11/11 | 317 | 319 | 315 | 317 | 4,600 |
2005/11/10 | 320 | 320 | 316 | 317 | 4,500 |
2005/11/09 | 316 | 318 | 316 | 318 | 4,600 |
2005/11/08 | 315 | 318 | 314 | 316 | 8,300 |
2005/11/07 | 325 | 325 | 314 | 315 | 7,800 |
2005/11/04 | 325 | 326 | 325 | 325 | 3,700 |
2005/11/02 | 328 | 329 | 325 | 325 | 4,900 |
2005/11/01 | 329 | 331 | 324 | 325 | 16,600 |
2005/10/31 | 325 | 330 | 325 | 328 | 9,500 |
2005/10/28 | 321 | 325 | 320 | 325 | 5,000 |
2005/10/27 | 320 | 350 | 319 | 321 | 51,700 |
2005/10/26 | 320 | 380 | 303 | 320 | 55,700 |
2005/10/25 | 320 | 321 | 320 | 320 | 8,000 |
2005/10/24 | 320 | 324 | 320 | 320 | 4,400 |
2005/10/21 | 320 | 323 | 319 | 320 | 7,200 |
2005/10/20 | 320 | 321 | 320 | 321 | 3,900 |
2005/10/19 | 323 | 325 | 320 | 321 | 5,100 |
2005/10/18 | 325 | 325 | 325 | 325 | 500 |
2005/10/17 | 324 | 326 | 324 | 324 | 3,300 |
2005/10/14 | 327 | 328 | 323 | 324 | 3,500 |
2005/10/13 | 328 | 328 | 324 | 324 | 500 |
2005/10/12 | 325 | 326 | 325 | 325 | 7,700 |
2005/10/11 | 327 | 329 | 326 | 326 | 6,400 |
2005/10/07 | 325 | 326 | 325 | 326 | 2,300 |
2005/10/06 | 326 | 327 | 326 | 326 | 1,400 |
2005/10/05 | 325 | 327 | 325 | 326 | 10,700 |
2005/10/04 | 326 | 327 | 326 | 326 | 3,000 |
2005/10/03 | 329 | 329 | 325 | 329 | 4,300 |
2005/09/30 | 328 | 329 | 328 | 328 | 500 |
2005/09/29 | 329 | 330 | 325 | 326 | 2,900 |
2005/09/28 | 329 | 330 | 329 | 329 | 20,000 |
2005/09/27 | 330 | 330 | 327 | 329 | 6,400 |
2005/09/26 | 329 | 331 | 328 | 330 | 13,300 |
2005/09/22 | 329 | 331 | 329 | 329 | 14,000 |
2005/09/21 | 331 | 332 | 329 | 329 | 10,000 |
2005/09/20 | 329 | 331 | 328 | 331 | 10,000 |
2005/09/16 | 330 | 330 | 326 | 329 | 9,100 |
2005/09/15 | 330 | 331 | 330 | 330 | 5,200 |
2005/09/14 | 330 | 331 | 330 | 330 | 4,600 |
2005/09/13 | 330 | 330 | 330 | 330 | 11,600 |
2005/09/12 | 330 | 330 | 330 | 330 | 8,600 |
2005/09/09 | 330 | 330 | 328 | 330 | 1,000 |
2005/09/08 | 332 | 332 | 329 | 330 | 600 |
2005/09/07 | 330 | 332 | 329 | 329 | 3,400 |
2005/09/06 | 329 | 330 | 327 | 330 | 4,300 |
2005/09/05 | 329 | 330 | 329 | 329 | 7,300 |
2005/09/02 | 330 | 334 | 330 | 330 | 18,700 |
2005/09/01 | 338 | 339 | 330 | 330 | 10,400 |
2005/08/31 | 337 | 339 | 337 | 338 | 1,800 |
2005/08/30 | 338 | 338 | 336 | 338 | 4,400 |
2005/08/29 | 339 | 340 | 338 | 338 | 2,300 |
2005/08/26 | 337 | 342 | 337 | 338 | 3,800 |
2005/08/25 | 341 | 341 | 335 | 338 | 3,900 |
2005/08/24 | 338 | 341 | 335 | 341 | 2,200 |
2005/08/23 | 339 | 339 | 338 | 338 | 2,300 |
2005/08/22 | 339 | 342 | 339 | 340 | 6,200 |
2005/08/19 | 345 | 345 | 340 | 340 | 5,100 |
2005/08/18 | 335 | 340 | 330 | 340 | 14,500 |
2005/08/17 | 340 | 340 | 330 | 335 | 19,900 |
2005/08/16 | 350 | 350 | 340 | 340 | 3,800 |
2005/08/15 | 335 | 342 | 335 | 340 | 16,300 |
2005/08/12 | 345 | 345 | 341 | 342 | 4,000 |
2005/08/11 | 350 | 352 | 350 | 350 | 1,200 |
2005/08/10 | 351 | 351 | 345 | 350 | 800 |
2005/08/09 | 350 | 350 | 340 | 350 | 9,200 |
2005/08/08 | 351 | 351 | 340 | 351 | 6,000 |
2005/08/03 | 363 | 364 | 359 | 359 | 38,100 |
2005/08/02 | 370 | 370 | 369 | 370 | 1,400 |
2005/08/01 | 380 | 380 | 365 | 365 | 1,300 |
2005/07/29 | 379 | 381 | 379 | 380 | 1,200 |
2005/07/28 | 375 | 385 | 365 | 385 | 26,300 |
2005/07/27 | 350 | 380 | 350 | 380 | 12,700 |
2005/07/26 | 340 | 351 | 340 | 351 | 16,300 |
2005/07/25 | 340 | 343 | 340 | 341 | 16,700 |
2005/07/22 | 340 | 341 | 340 | 341 | 2,700 |
2005/07/21 | 340 | 341 | 338 | 341 | 1,700 |
2005/07/20 | 335 | 340 | 333 | 340 | 19,600 |
2005/07/19 | 331 | 334 | 330 | 333 | 10,300 |
2005/07/15 | 342 | 343 | 333 | 333 | 5,800 |
2005/07/14 | 325 | 333 | 325 | 333 | 20,600 |
2005/07/13 | 330 | 331 | 330 | 330 | 8,800 |
2005/07/12 | 330 | 331 | 327 | 330 | 1,200 |
2005/07/11 | 340 | 340 | 330 | 337 | 5,000 |
2005/07/08 | 340 | 341 | 340 | 340 | 1,500 |
2005/07/07 | 326 | 340 | 326 | 340 | 12,300 |
2005/07/06 | 329 | 330 | 326 | 326 | 2,200 |
2005/07/05 | 330 | 335 | 326 | 326 | 13,200 |
2005/07/04 | 340 | 347 | 335 | 335 | 7,700 |
2005/07/01 | 344 | 345 | 340 | 340 | 2,300 |
2005/06/30 | 333 | 344 | 333 | 344 | 3,600 |
2005/06/29 | 325 | 335 | 323 | 333 | 18,900 |
2005/06/28 | 325 | 326 | 323 | 325 | 6,600 |
2005/06/27 | 326 | 326 | 325 | 325 | 4,100 |
2005/06/24 | 330 | 331 | 326 | 326 | 3,200 |
2005/06/23 | 332 | 332 | 331 | 331 | 400 |
2005/06/22 | 332 | 335 | 332 | 332 | 8,000 |
2005/06/21 | 337 | 343 | 332 | 332 | 15,600 |
2005/06/20 | 335 | 336 | 335 | 335 | 43,400 |
2005/06/17 | 330 | 331 | 328 | 329 | 5,200 |
2005/06/16 | 330 | 332 | 329 | 330 | 6,400 |
2005/06/15 | 350 | 350 | 330 | 330 | 2,200 |
2005/06/14 | 350 | 350 | 350 | 350 | 100 |
2005/06/13 | 330 | 350 | 329 | 350 | 4,200 |
2005/06/10 | 335 | 335 | 329 | 330 | 2,500 |
2005/06/09 | 333 | 335 | 330 | 335 | 2,400 |
2005/06/08 | 340 | 340 | 320 | 333 | 7,800 |
2005/06/07 | 363 | 363 | 363 | 363 | 100 |
2005/05/31 | 365 | 365 | 359 | 363 | 7,200 |
2005/05/30 | 375 | 394 | 365 | 375 | 10,200 |
2005/05/27 | 365 | 365 | 365 | 365 | 100 |
2005/05/25 | 355 | 355 | 355 | 355 | 100 |
2005/05/24 | 360 | 360 | 360 | 360 | 100 |
2005/05/23 | 354 | 354 | 354 | 354 | 100 |
2005/05/19 | 350 | 361 | 340 | 361 | 5,500 |
2005/05/18 | 350 | 350 | 350 | 350 | 200 |
2005/05/17 | 350 | 360 | 350 | 350 | 1,300 |
2005/05/16 | 380 | 381 | 360 | 360 | 2,400 |
2005/05/13 | 395 | 400 | 380 | 380 | 1,000 |
2005/05/12 | 384 | 397 | 371 | 390 | 2,000 |
2005/05/11 | 384 | 384 | 384 | 384 | 1,400 |
2005/05/09 | 385 | 385 | 380 | 384 | 2,700 |
2005/05/06 | 391 | 395 | 385 | 385 | 800 |
2005/05/02 | 380 | 390 | 380 | 390 | 1,100 |
2005/04/28 | 371 | 380 | 370 | 380 | 2,000 |
2005/04/27 | 364 | 367 | 364 | 367 | 1,200 |
2005/04/26 | 370 | 380 | 370 | 370 | 600 |
2005/04/22 | 382 | 385 | 381 | 385 | 300 |
2005/04/21 | 390 | 390 | 390 | 390 | 100 |
2005/04/20 | 390 | 390 | 390 | 390 | 100 |
2005/04/18 | 401 | 401 | 390 | 390 | 300 |
2005/04/15 | 392 | 401 | 392 | 400 | 14,400 |
2005/04/14 | 392 | 392 | 392 | 392 | 900 |
2005/04/13 | 392 | 395 | 392 | 392 | 5,200 |
2005/04/12 | 389 | 392 | 389 | 391 | 5,700 |
2005/04/11 | 392 | 392 | 391 | 391 | 1,000 |
2005/04/08 | 391 | 391 | 391 | 391 | 200 |
2005/04/07 | 389 | 391 | 389 | 391 | 3,300 |
2005/04/06 | 400 | 400 | 380 | 390 | 10,800 |
2005/04/05 | 400 | 400 | 400 | 400 | 3,400 |
2005/04/04 | 404 | 404 | 398 | 400 | 5,700 |
2005/04/01 | 405 | 405 | 403 | 405 | 11,600 |
2005/03/31 | 405 | 405 | 402 | 405 | 8,000 |
2005/03/30 | 396 | 406 | 395 | 400 | 23,500 |
2005/03/29 | 395 | 398 | 395 | 396 | 18,900 |
2005/03/28 | 390 | 397 | 390 | 395 | 3,000 |
2005/03/25 | 390 | 390 | 390 | 390 | 8,000 |
2005/03/24 | 395 | 395 | 390 | 395 | 10,600 |
2005/03/23 | 390 | 400 | 390 | 390 | 6,600 |
2005/03/22 | 392 | 398 | 386 | 398 | 25,000 |
2005/03/18 | 389 | 392 | 389 | 390 | 5,200 |
2005/03/17 | 393 | 395 | 390 | 390 | 5,000 |
2005/03/16 | 390 | 396 | 390 | 393 | 9,700 |
2005/03/15 | 396 | 398 | 389 | 390 | 24,000 |
2005/03/14 | 393 | 396 | 393 | 395 | 14,400 |
2005/03/11 | 384 | 395 | 384 | 394 | 30,000 |
2005/03/10 | 385 | 387 | 383 | 383 | 10,100 |
2005/03/09 | 384 | 385 | 384 | 385 | 14,200 |
2005/03/08 | 381 | 389 | 380 | 389 | 48,200 |
2005/03/07 | 384 | 385 | 381 | 382 | 6,300 |
2005/03/04 | 360 | 380 | 360 | 380 | 32,000 |
2005/03/03 | 354 | 361 | 354 | 360 | 10,400 |
2005/03/02 | 350 | 356 | 350 | 355 | 5,100 |
2005/03/01 | 320 | 370 | 320 | 350 | 28,500 |
2005/02/28 | 325 | 330 | 325 | 330 | 8,500 |
2005/02/24 | 322 | 325 | 322 | 325 | 5,700 |
2005/02/23 | 324 | 325 | 320 | 322 | 4,300 |
2005/02/22 | 319 | 325 | 319 | 325 | 3,200 |
2005/02/21 | 333 | 333 | 315 | 320 | 2,400 |
2005/02/18 | 329 | 335 | 329 | 331 | 3,600 |
2005/02/17 | 326 | 328 | 325 | 326 | 4,300 |
2005/02/16 | 320 | 327 | 320 | 326 | 6,400 |
2005/02/15 | 320 | 330 | 319 | 319 | 12,100 |
2005/02/14 | 339 | 340 | 300 | 320 | 12,400 |
2005/02/10 | 340 | 345 | 340 | 340 | 5,300 |
2005/02/09 | 344 | 345 | 343 | 344 | 800 |
2005/02/08 | 345 | 352 | 344 | 345 | 6,000 |
2005/02/07 | 344 | 349 | 344 | 349 | 700 |
2005/02/04 | 348 | 348 | 340 | 345 | 4,000 |
2005/02/03 | 350 | 350 | 342 | 348 | 6,300 |
2005/02/02 | 350 | 355 | 350 | 355 | 1,100 |
2005/02/01 | 354 | 360 | 350 | 359 | 3,000 |
2005/01/31 | 358 | 360 | 358 | 359 | 2,000 |
2005/01/28 | 360 | 360 | 358 | 358 | 300 |
2005/01/27 | 361 | 362 | 355 | 358 | 5,400 |
2005/01/26 | 352 | 365 | 352 | 360 | 9,200 |
2005/01/25 | 372 | 373 | 352 | 352 | 13,500 |
2005/01/24 | 367 | 374 | 367 | 372 | 3,500 |
2005/01/21 | 365 | 370 | 365 | 367 | 10,100 |
2005/01/20 | 356 | 365 | 356 | 365 | 5,000 |
2005/01/19 | 345 | 356 | 345 | 355 | 2,300 |
2005/01/18 | 345 | 347 | 345 | 345 | 13,300 |
2005/01/17 | 340 | 347 | 340 | 346 | 2,700 |
2005/01/14 | 336 | 339 | 335 | 335 | 8,000 |
2005/01/13 | 331 | 335 | 331 | 334 | 1,400 |
2005/01/12 | 334 | 335 | 333 | 333 | 3,800 |
2005/01/11 | 328 | 336 | 328 | 333 | 8,000 |
2005/01/07 | 327 | 329 | 327 | 329 | 3,600 |
2005/01/06 | 329 | 329 | 326 | 327 | 2,900 |
2005/01/05 | 326 | 328 | 326 | 328 | 3,500 |
2005/01/04 | 326 | 326 | 326 | 326 | 100 |