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 |
---|---|---|---|---|---|
2006/12/29 | 175 | 176 | 174 | 175 | 4,100 |
2006/12/28 | 176 | 179 | 175 | 175 | 1,600 |
2006/12/27 | 177 | 179 | 177 | 179 | 2,300 |
2006/12/26 | 179 | 181 | 177 | 181 | 4,400 |
2006/12/25 | 191 | 192 | 180 | 180 | 13,900 |
2006/12/22 | 196 | 199 | 191 | 191 | 12,100 |
2006/12/21 | 197 | 198 | 197 | 198 | 3,500 |
2006/12/20 | 197 | 200 | 196 | 196 | 4,100 |
2006/12/19 | 203 | 205 | 198 | 199 | 18,100 |
2006/12/18 | 201 | 205 | 201 | 205 | 2,900 |
2006/12/15 | 204 | 213 | 202 | 202 | 7,400 |
2006/12/14 | 205 | 205 | 202 | 203 | 7,200 |
2006/12/13 | 205 | 206 | 204 | 205 | 8,700 |
2006/12/12 | 208 | 211 | 206 | 209 | 8,500 |
2006/12/11 | 211 | 211 | 204 | 211 | 2,800 |
2006/12/08 | 216 | 216 | 211 | 211 | 4,300 |
2006/12/07 | 216 | 219 | 215 | 215 | 3,700 |
2006/12/06 | 218 | 218 | 217 | 217 | 3,100 |
2006/12/05 | 218 | 219 | 217 | 218 | 7,100 |
2006/12/04 | 216 | 224 | 215 | 218 | 12,800 |
2006/12/01 | 212 | 229 | 212 | 216 | 23,800 |
2006/11/30 | 204 | 206 | 204 | 205 | 6,800 |
2006/11/29 | 205 | 206 | 201 | 201 | 14,600 |
2006/11/28 | 209 | 210 | 205 | 206 | 2,000 |
2006/11/27 | 214 | 215 | 205 | 210 | 5,200 |
2006/11/24 | 220 | 221 | 211 | 215 | 2,800 |
2006/11/22 | 230 | 230 | 211 | 217 | 19,800 |
2006/11/21 | 240 | 242 | 239 | 240 | 800 |
2006/11/20 | 259 | 259 | 240 | 241 | 7,200 |
2006/11/17 | 260 | 261 | 258 | 259 | 800 |
2006/11/16 | 263 | 275 | 261 | 267 | 12,000 |
2006/11/15 | 261 | 267 | 261 | 266 | 8,100 |
2006/11/14 | 272 | 274 | 272 | 274 | 5,700 |
2006/11/13 | 274 | 275 | 272 | 273 | 1,400 |
2006/11/10 | 271 | 275 | 270 | 275 | 11,700 |
2006/11/09 | 277 | 277 | 273 | 275 | 2,400 |
2006/11/08 | 276 | 277 | 276 | 276 | 19,300 |
2006/11/07 | 275 | 278 | 275 | 277 | 3,000 |
2006/11/06 | 276 | 277 | 276 | 277 | 1,800 |
2006/11/02 | 276 | 278 | 274 | 277 | 11,800 |
2006/11/01 | 274 | 277 | 274 | 277 | 9,800 |
2006/10/30 | 281 | 281 | 274 | 279 | 4,800 |
2006/10/27 | 281 | 283 | 281 | 281 | 4,300 |
2006/10/26 | 276 | 280 | 276 | 280 | 7,800 |
2006/10/25 | 283 | 283 | 277 | 278 | 1,700 |
2006/10/24 | 281 | 283 | 278 | 281 | 10,200 |
2006/10/23 | 278 | 284 | 274 | 280 | 13,200 |
2006/10/20 | 275 | 280 | 275 | 279 | 12,200 |
2006/10/19 | 275 | 280 | 272 | 275 | 35,300 |
2006/10/18 | 281 | 282 | 270 | 276 | 27,100 |
2006/10/17 | 293 | 293 | 281 | 282 | 39,200 |
2006/10/13 | 292 | 293 | 291 | 293 | 5,700 |
2006/10/12 | 284 | 284 | 284 | 284 | 1,300 |
2006/10/11 | 290 | 290 | 283 | 283 | 3,900 |
2006/10/10 | 292 | 292 | 291 | 292 | 2,500 |
2006/10/06 | 291 | 291 | 291 | 291 | 100 |
2006/10/05 | 284 | 295 | 283 | 284 | 1,800 |
2006/10/03 | 292 | 294 | 284 | 294 | 600 |
2006/10/02 | 290 | 294 | 290 | 294 | 1,100 |
2006/09/29 | 290 | 292 | 290 | 290 | 5,800 |
2006/09/28 | 285 | 285 | 284 | 284 | 400 |
2006/09/27 | 280 | 290 | 280 | 290 | 1,700 |
2006/09/26 | 280 | 280 | 278 | 278 | 2,300 |
2006/09/25 | 280 | 280 | 280 | 280 | 900 |
2006/09/22 | 280 | 280 | 280 | 280 | 300 |
2006/09/21 | 280 | 281 | 280 | 280 | 2,100 |
2006/09/20 | 280 | 281 | 280 | 280 | 1,000 |
2006/09/19 | 285 | 285 | 285 | 285 | 600 |
2006/09/15 | 284 | 285 | 284 | 285 | 3,900 |
2006/09/14 | 291 | 291 | 285 | 285 | 2,800 |
2006/09/13 | 293 | 294 | 293 | 294 | 1,000 |
2006/09/12 | 294 | 301 | 294 | 301 | 1,300 |
2006/09/11 | 300 | 300 | 300 | 300 | 1,900 |
2006/09/08 | 300 | 306 | 300 | 306 | 400 |
2006/09/07 | 300 | 307 | 300 | 307 | 1,200 |
2006/09/06 | 300 | 307 | 300 | 307 | 300 |
2006/09/05 | 307 | 308 | 300 | 307 | 3,200 |
2006/09/04 | 305 | 310 | 298 | 310 | 2,000 |
2006/08/31 | 300 | 311 | 300 | 311 | 300 |
2006/08/28 | 310 | 310 | 310 | 310 | 100 |
2006/08/25 | 310 | 310 | 310 | 310 | 200 |
2006/08/24 | 314 | 316 | 300 | 300 | 5,000 |
2006/08/23 | 305 | 310 | 304 | 307 | 5,200 |
2006/08/22 | 300 | 305 | 300 | 305 | 12,800 |
2006/08/21 | 299 | 307 | 299 | 306 | 10,000 |
2006/08/18 | 300 | 300 | 293 | 299 | 2,000 |
2006/08/17 | 298 | 299 | 298 | 299 | 800 |
2006/08/16 | 285 | 301 | 285 | 300 | 10,200 |
2006/08/15 | 281 | 302 | 280 | 299 | 13,300 |
2006/08/14 | 304 | 305 | 299 | 300 | 5,200 |
2006/08/11 | 306 | 308 | 306 | 306 | 1,800 |
2006/08/10 | 300 | 303 | 300 | 302 | 4,800 |
2006/08/09 | 294 | 300 | 293 | 300 | 1,900 |
2006/08/08 | 294 | 294 | 294 | 294 | 400 |
2006/08/07 | 297 | 299 | 297 | 297 | 1,000 |
2006/08/04 | 295 | 299 | 295 | 299 | 3,200 |
2006/08/03 | 293 | 297 | 293 | 295 | 2,000 |
2006/08/02 | 294 | 294 | 294 | 294 | 1,100 |
2006/08/01 | 290 | 294 | 287 | 293 | 3,100 |
2006/07/31 | 291 | 292 | 290 | 291 | 2,400 |
2006/07/28 | 290 | 290 | 290 | 290 | 2,500 |
2006/07/27 | 290 | 291 | 288 | 289 | 3,500 |
2006/07/26 | 292 | 293 | 287 | 288 | 3,200 |
2006/07/25 | 292 | 293 | 291 | 292 | 5,400 |
2006/07/24 | 299 | 299 | 295 | 295 | 1,600 |
2006/07/21 | 304 | 305 | 302 | 302 | 2,200 |
2006/07/20 | 306 | 307 | 302 | 303 | 3,000 |
2006/07/18 | 308 | 308 | 301 | 308 | 2,500 |
2006/07/14 | 309 | 310 | 309 | 310 | 1,500 |
2006/07/13 | 310 | 311 | 309 | 309 | 3,100 |
2006/07/12 | 310 | 310 | 308 | 309 | 6,100 |
2006/07/11 | 309 | 311 | 309 | 311 | 1,200 |
2006/07/10 | 310 | 310 | 308 | 308 | 1,100 |
2006/07/07 | 309 | 310 | 309 | 310 | 2,100 |
2006/07/06 | 308 | 309 | 308 | 309 | 500 |
2006/07/05 | 309 | 310 | 307 | 308 | 1,500 |
2006/07/04 | 309 | 310 | 309 | 310 | 200 |
2006/07/03 | 309 | 310 | 309 | 309 | 2,200 |
2006/06/30 | 308 | 309 | 308 | 309 | 400 |
2006/06/29 | 309 | 311 | 308 | 308 | 600 |
2006/06/28 | 310 | 316 | 305 | 306 | 2,300 |
2006/06/27 | 312 | 313 | 312 | 313 | 1,400 |
2006/06/26 | 319 | 319 | 310 | 315 | 800 |
2006/06/23 | 318 | 318 | 316 | 316 | 700 |
2006/06/22 | 317 | 317 | 317 | 317 | 100 |
2006/06/21 | 320 | 322 | 315 | 316 | 1,800 |
2006/06/20 | 318 | 320 | 314 | 320 | 4,300 |
2006/06/19 | 308 | 310 | 308 | 309 | 800 |
2006/06/16 | 306 | 316 | 306 | 316 | 2,600 |
2006/06/15 | 305 | 306 | 301 | 306 | 5,800 |
2006/06/14 | 304 | 305 | 303 | 303 | 2,600 |
2006/06/13 | 304 | 304 | 303 | 303 | 4,200 |
2006/06/12 | 303 | 304 | 303 | 303 | 500 |
2006/06/09 | 303 | 305 | 303 | 303 | 20,200 |
2006/06/08 | 303 | 304 | 303 | 303 | 29,300 |
2006/06/07 | 303 | 304 | 303 | 304 | 4,200 |
2006/06/06 | 303 | 304 | 303 | 304 | 20,600 |
2006/06/05 | 304 | 305 | 303 | 304 | 8,100 |
2006/06/02 | 315 | 315 | 303 | 304 | 17,900 |
2006/06/01 | 314 | 316 | 310 | 310 | 5,100 |
2006/05/31 | 319 | 320 | 313 | 315 | 6,200 |
2006/05/30 | 315 | 319 | 310 | 318 | 5,500 |
2006/05/29 | 319 | 320 | 314 | 315 | 900 |
2006/05/26 | 319 | 321 | 318 | 318 | 1,700 |
2006/05/25 | 317 | 318 | 310 | 318 | 9,700 |
2006/05/24 | 323 | 328 | 317 | 318 | 6,000 |
2006/05/23 | 320 | 320 | 319 | 320 | 2,900 |
2006/05/22 | 315 | 320 | 315 | 320 | 2,700 |
2006/05/19 | 320 | 322 | 315 | 315 | 9,000 |
2006/05/18 | 340 | 341 | 321 | 322 | 10,900 |
2006/05/17 | 334 | 341 | 325 | 341 | 21,300 |
2006/05/16 | 333 | 348 | 328 | 334 | 25,700 |
2006/05/15 | 345 | 397 | 328 | 333 | 165,100 |
2006/05/12 | 327 | 426 | 325 | 330 | 142,600 |
2006/05/11 | 329 | 329 | 327 | 328 | 2,700 |
2006/05/10 | 329 | 329 | 325 | 329 | 8,700 |
2006/05/09 | 330 | 330 | 329 | 329 | 4,400 |
2006/05/08 | 340 | 340 | 324 | 330 | 18,300 |
2006/05/02 | 340 | 340 | 334 | 337 | 1,400 |
2006/05/01 | 331 | 339 | 330 | 339 | 4,500 |
2006/04/28 | 335 | 335 | 333 | 333 | 4,300 |
2006/04/27 | 336 | 337 | 335 | 336 | 1,300 |
2006/04/25 | 336 | 340 | 336 | 340 | 12,000 |
2006/04/24 | 341 | 341 | 338 | 338 | 2,000 |
2006/04/21 | 343 | 344 | 341 | 342 | 7,100 |
2006/04/20 | 343 | 344 | 340 | 340 | 8,100 |
2006/04/19 | 346 | 346 | 343 | 343 | 900 |
2006/04/18 | 346 | 347 | 341 | 344 | 18,900 |
2006/04/17 | 349 | 350 | 347 | 347 | 11,500 |
2006/04/14 | 347 | 349 | 347 | 348 | 5,700 |
2006/04/13 | 347 | 348 | 346 | 347 | 12,000 |
2006/04/12 | 347 | 348 | 344 | 344 | 7,000 |
2006/04/11 | 344 | 347 | 334 | 347 | 12,100 |
2006/04/10 | 337 | 344 | 337 | 342 | 7,800 |
2006/04/07 | 331 | 340 | 331 | 336 | 20,800 |
2006/04/06 | 329 | 332 | 329 | 331 | 12,800 |
2006/04/05 | 330 | 332 | 327 | 330 | 11,100 |
2006/04/04 | 333 | 334 | 326 | 329 | 14,800 |
2006/04/03 | 335 | 336 | 334 | 334 | 5,400 |
2006/03/31 | 340 | 341 | 335 | 336 | 5,700 |
2006/03/30 | 330 | 340 | 330 | 340 | 23,000 |
2006/03/29 | 335 | 337 | 324 | 327 | 10,000 |
2006/03/28 | 328 | 337 | 328 | 334 | 7,400 |
2006/03/27 | 325 | 327 | 324 | 327 | 10,600 |
2006/03/24 | 321 | 323 | 321 | 323 | 7,700 |
2006/03/23 | 321 | 322 | 320 | 321 | 8,100 |
2006/03/22 | 320 | 322 | 319 | 321 | 5,100 |
2006/03/20 | 319 | 320 | 317 | 318 | 15,000 |
2006/03/17 | 318 | 319 | 315 | 319 | 9,600 |
2006/03/16 | 317 | 320 | 309 | 319 | 41,300 |
2006/03/15 | 313 | 317 | 313 | 317 | 9,300 |
2006/03/14 | 317 | 319 | 317 | 318 | 1,300 |
2006/03/13 | 319 | 320 | 315 | 316 | 4,500 |
2006/03/10 | 316 | 318 | 316 | 316 | 1,900 |
2006/03/09 | 312 | 317 | 312 | 316 | 11,000 |
2006/03/08 | 312 | 313 | 310 | 313 | 7,200 |
2006/03/07 | 312 | 315 | 311 | 313 | 15,800 |
2006/03/06 | 317 | 318 | 312 | 313 | 7,300 |
2006/03/03 | 319 | 319 | 317 | 318 | 5,300 |
2006/03/02 | 318 | 318 | 318 | 318 | 3,100 |
2006/03/01 | 320 | 321 | 318 | 319 | 3,400 |
2006/02/28 | 320 | 330 | 318 | 319 | 30,100 |
2006/02/27 | 322 | 323 | 319 | 321 | 15,600 |
2006/02/24 | 324 | 324 | 320 | 322 | 7,600 |
2006/02/23 | 314 | 320 | 311 | 320 | 25,000 |
2006/02/22 | 314 | 320 | 312 | 315 | 20,300 |
2006/02/21 | 314 | 315 | 310 | 314 | 16,000 |
2006/02/20 | 328 | 329 | 316 | 320 | 20,000 |
2006/02/17 | 344 | 346 | 320 | 329 | 18,100 |
2006/02/16 | 335 | 360 | 335 | 336 | 50,200 |
2006/02/15 | 359 | 400 | 345 | 348 | 177,700 |
2006/02/14 | 330 | 330 | 317 | 330 | 7,800 |
2006/02/13 | 340 | 340 | 325 | 330 | 14,000 |
2006/02/10 | 339 | 342 | 336 | 340 | 9,100 |
2006/02/09 | 335 | 335 | 334 | 334 | 2,000 |
2006/02/08 | 340 | 340 | 328 | 335 | 2,900 |
2006/02/07 | 337 | 339 | 336 | 338 | 2,700 |
2006/02/06 | 337 | 339 | 336 | 337 | 1,600 |
2006/02/03 | 341 | 342 | 339 | 340 | 10,700 |
2006/02/02 | 347 | 348 | 345 | 345 | 3,000 |
2006/02/01 | 346 | 347 | 344 | 347 | 3,800 |
2006/01/31 | 349 | 350 | 342 | 346 | 8,100 |
2006/01/30 | 340 | 350 | 340 | 350 | 5,500 |
2006/01/27 | 345 | 345 | 340 | 341 | 1,500 |
2006/01/26 | 350 | 350 | 340 | 340 | 3,100 |
2006/01/25 | 331 | 348 | 329 | 345 | 4,100 |
2006/01/24 | 321 | 326 | 321 | 325 | 1,900 |
2006/01/23 | 340 | 341 | 320 | 321 | 5,700 |
2006/01/20 | 341 | 350 | 339 | 340 | 4,900 |
2006/01/19 | 320 | 341 | 320 | 340 | 6,000 |
2006/01/18 | 347 | 348 | 319 | 322 | 21,800 |
2006/01/17 | 351 | 359 | 349 | 350 | 10,000 |
2006/01/16 | 345 | 352 | 345 | 351 | 24,900 |
2006/01/13 | 349 | 352 | 345 | 345 | 11,800 |
2006/01/12 | 350 | 352 | 350 | 351 | 6,000 |
2006/01/11 | 360 | 362 | 350 | 350 | 13,600 |
2006/01/10 | 360 | 363 | 356 | 360 | 14,800 |
2006/01/06 | 344 | 364 | 344 | 358 | 37,500 |
2006/01/05 | 338 | 345 | 338 | 344 | 14,600 |
2006/01/04 | 333 | 335 | 333 | 335 | 4,000 |