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 |
---|---|---|---|---|---|
2007/12/28 | 145 | 147 | 145 | 147 | 500 |
2007/12/26 | 145 | 146 | 145 | 146 | 600 |
2007/12/25 | 144 | 145 | 144 | 145 | 2,000 |
2007/12/21 | 139 | 150 | 139 | 149 | 11,800 |
2007/12/20 | 146 | 146 | 142 | 143 | 10,000 |
2007/12/19 | 145 | 147 | 134 | 146 | 12,000 |
2007/12/18 | 147 | 149 | 145 | 149 | 2,200 |
2007/12/17 | 150 | 151 | 146 | 150 | 13,000 |
2007/12/14 | 165 | 166 | 148 | 150 | 15,500 |
2007/12/13 | 156 | 156 | 156 | 156 | 100 |
2007/12/12 | 153 | 154 | 152 | 154 | 1,300 |
2007/12/11 | 151 | 154 | 151 | 154 | 1,100 |
2007/12/10 | 155 | 155 | 150 | 150 | 1,200 |
2007/12/07 | 157 | 158 | 150 | 153 | 3,900 |
2007/12/06 | 156 | 157 | 156 | 157 | 2,100 |
2007/12/05 | 152 | 156 | 152 | 156 | 2,600 |
2007/12/04 | 154 | 155 | 154 | 155 | 2,400 |
2007/12/03 | 160 | 160 | 160 | 160 | 100 |
2007/11/30 | 160 | 161 | 160 | 161 | 700 |
2007/11/29 | 154 | 160 | 154 | 160 | 600 |
2007/11/28 | 152 | 153 | 152 | 152 | 2,300 |
2007/11/27 | 152 | 152 | 149 | 152 | 1,200 |
2007/11/26 | 152 | 153 | 152 | 153 | 1,200 |
2007/11/21 | 164 | 164 | 164 | 164 | 100 |
2007/11/20 | 163 | 163 | 163 | 163 | 500 |
2007/11/19 | 163 | 163 | 163 | 163 | 700 |
2007/11/16 | 164 | 164 | 163 | 163 | 800 |
2007/11/15 | 163 | 170 | 163 | 163 | 2,100 |
2007/11/14 | 166 | 167 | 160 | 163 | 6,500 |
2007/11/13 | 164 | 170 | 164 | 170 | 1,500 |
2007/11/09 | 174 | 174 | 171 | 171 | 5,400 |
2007/11/08 | 174 | 175 | 174 | 174 | 11,600 |
2007/11/07 | 175 | 176 | 175 | 175 | 3,500 |
2007/11/06 | 177 | 177 | 176 | 176 | 2,000 |
2007/11/05 | 177 | 178 | 176 | 176 | 8,600 |
2007/11/02 | 176 | 176 | 176 | 176 | 2,300 |
2007/11/01 | 186 | 186 | 183 | 183 | 1,800 |
2007/10/31 | 183 | 184 | 183 | 184 | 200 |
2007/10/30 | 183 | 184 | 183 | 184 | 200 |
2007/10/25 | 184 | 186 | 184 | 186 | 6,300 |
2007/10/24 | 183 | 184 | 183 | 184 | 500 |
2007/10/23 | 183 | 184 | 180 | 180 | 2,700 |
2007/10/22 | 198 | 198 | 197 | 197 | 600 |
2007/10/19 | 200 | 200 | 200 | 200 | 100 |
2007/10/18 | 201 | 202 | 194 | 200 | 1,200 |
2007/10/17 | 195 | 202 | 191 | 202 | 1,300 |
2007/10/16 | 201 | 203 | 201 | 202 | 1,700 |
2007/10/15 | 202 | 202 | 202 | 202 | 800 |
2007/10/12 | 198 | 199 | 198 | 199 | 1,000 |
2007/10/11 | 197 | 197 | 197 | 197 | 500 |
2007/10/10 | 190 | 197 | 190 | 197 | 4,600 |
2007/10/05 | 191 | 191 | 191 | 191 | 100 |
2007/10/04 | 180 | 186 | 180 | 186 | 3,000 |
2007/10/03 | 185 | 186 | 180 | 180 | 700 |
2007/10/02 | 186 | 186 | 186 | 186 | 100 |
2007/10/01 | 190 | 190 | 189 | 189 | 1,100 |
2007/09/28 | 190 | 192 | 190 | 192 | 1,200 |
2007/09/26 | 189 | 190 | 185 | 185 | 7,700 |
2007/09/21 | 188 | 189 | 188 | 188 | 2,200 |
2007/09/20 | 195 | 195 | 188 | 188 | 5,000 |
2007/09/19 | 200 | 200 | 194 | 195 | 2,500 |
2007/09/18 | 200 | 200 | 200 | 200 | 400 |
2007/09/14 | 213 | 213 | 200 | 201 | 3,500 |
2007/09/13 | 205 | 205 | 203 | 203 | 3,200 |
2007/09/11 | 210 | 211 | 204 | 205 | 2,000 |
2007/09/10 | 200 | 201 | 200 | 201 | 1,100 |
2007/09/06 | 211 | 215 | 210 | 213 | 2,400 |
2007/09/05 | 204 | 205 | 204 | 205 | 600 |
2007/09/04 | 208 | 208 | 208 | 208 | 100 |
2007/09/03 | 214 | 215 | 209 | 209 | 800 |
2007/08/31 | 206 | 210 | 205 | 210 | 2,800 |
2007/08/30 | 220 | 220 | 220 | 220 | 200 |
2007/08/29 | 221 | 221 | 220 | 220 | 200 |
2007/08/28 | 217 | 221 | 214 | 221 | 8,600 |
2007/08/24 | 211 | 219 | 210 | 218 | 2,600 |
2007/08/23 | 199 | 200 | 199 | 200 | 200 |
2007/08/22 | 202 | 220 | 195 | 200 | 700 |
2007/08/21 | 209 | 232 | 194 | 220 | 5,600 |
2007/08/17 | 211 | 211 | 211 | 211 | 100 |
2007/08/15 | 234 | 235 | 234 | 235 | 1,400 |
2007/08/14 | 229 | 230 | 229 | 230 | 200 |
2007/08/10 | 230 | 235 | 230 | 234 | 6,100 |
2007/08/09 | 235 | 238 | 234 | 238 | 5,500 |
2007/08/07 | 231 | 231 | 230 | 230 | 200 |
2007/08/01 | 220 | 231 | 220 | 230 | 400 |
2007/07/27 | 218 | 238 | 217 | 230 | 11,300 |
2007/07/26 | 220 | 231 | 220 | 231 | 500 |
2007/07/25 | 230 | 230 | 230 | 230 | 3,500 |
2007/07/24 | 231 | 231 | 231 | 231 | 200 |
2007/07/23 | 231 | 232 | 231 | 232 | 300 |
2007/07/20 | 230 | 249 | 230 | 233 | 7,600 |
2007/07/19 | 230 | 231 | 230 | 231 | 800 |
2007/07/18 | 237 | 237 | 230 | 230 | 900 |
2007/07/17 | 230 | 236 | 230 | 236 | 5,100 |
2007/07/13 | 234 | 236 | 231 | 235 | 3,800 |
2007/07/12 | 232 | 234 | 231 | 233 | 1,200 |
2007/07/11 | 233 | 234 | 233 | 233 | 3,300 |
2007/07/10 | 236 | 237 | 234 | 235 | 600 |
2007/07/09 | 234 | 239 | 234 | 237 | 4,100 |
2007/07/06 | 233 | 234 | 233 | 234 | 1,700 |
2007/07/05 | 231 | 231 | 231 | 231 | 100 |
2007/07/04 | 230 | 231 | 230 | 231 | 2,400 |
2007/07/03 | 235 | 235 | 230 | 230 | 4,100 |
2007/07/02 | 231 | 232 | 227 | 228 | 3,300 |
2007/06/28 | 240 | 241 | 231 | 232 | 4,600 |
2007/06/27 | 234 | 235 | 230 | 230 | 400 |
2007/06/26 | 240 | 240 | 240 | 240 | 600 |
2007/06/22 | 234 | 234 | 233 | 233 | 1,700 |
2007/06/21 | 238 | 238 | 234 | 234 | 4,500 |
2007/06/20 | 240 | 242 | 229 | 240 | 11,000 |
2007/06/19 | 232 | 235 | 232 | 235 | 2,100 |
2007/06/15 | 240 | 241 | 231 | 240 | 2,200 |
2007/06/14 | 231 | 244 | 230 | 235 | 3,400 |
2007/06/13 | 230 | 231 | 230 | 231 | 2,300 |
2007/06/12 | 232 | 232 | 231 | 232 | 1,000 |
2007/06/11 | 235 | 235 | 231 | 232 | 1,300 |
2007/06/08 | 235 | 235 | 235 | 235 | 200 |
2007/06/07 | 234 | 235 | 229 | 234 | 5,100 |
2007/06/06 | 230 | 241 | 230 | 231 | 2,800 |
2007/06/04 | 234 | 236 | 234 | 236 | 6,200 |
2007/06/01 | 238 | 239 | 232 | 232 | 7,700 |
2007/05/31 | 231 | 237 | 231 | 236 | 2,200 |
2007/05/30 | 234 | 241 | 232 | 239 | 4,700 |
2007/05/28 | 237 | 237 | 236 | 237 | 600 |
2007/05/25 | 225 | 241 | 225 | 237 | 9,000 |
2007/05/24 | 232 | 235 | 231 | 231 | 5,300 |
2007/05/23 | 229 | 232 | 229 | 232 | 2,100 |
2007/05/22 | 235 | 236 | 235 | 235 | 12,400 |
2007/05/21 | 234 | 235 | 234 | 235 | 1,400 |
2007/05/18 | 237 | 237 | 234 | 236 | 700 |
2007/05/17 | 236 | 237 | 236 | 236 | 9,000 |
2007/05/16 | 236 | 237 | 236 | 236 | 4,200 |
2007/05/15 | 240 | 246 | 237 | 239 | 2,800 |
2007/05/14 | 238 | 241 | 236 | 236 | 1,900 |
2007/05/11 | 237 | 248 | 236 | 238 | 9,300 |
2007/05/10 | 236 | 259 | 235 | 246 | 12,200 |
2007/05/09 | 235 | 250 | 235 | 245 | 9,000 |
2007/05/08 | 245 | 245 | 236 | 236 | 1,900 |
2007/05/07 | 235 | 241 | 235 | 240 | 4,400 |
2007/05/02 | 250 | 250 | 242 | 246 | 1,400 |
2007/05/01 | 246 | 251 | 243 | 251 | 1,700 |
2007/04/27 | 246 | 250 | 245 | 249 | 8,500 |
2007/04/26 | 253 | 254 | 246 | 246 | 2,800 |
2007/04/25 | 261 | 264 | 254 | 260 | 1,400 |
2007/04/24 | 269 | 269 | 254 | 256 | 6,200 |
2007/04/23 | 254 | 269 | 254 | 268 | 8,300 |
2007/04/20 | 259 | 270 | 255 | 255 | 27,000 |
2007/04/19 | 246 | 280 | 245 | 259 | 95,100 |
2007/04/18 | 232 | 267 | 231 | 245 | 33,100 |
2007/04/17 | 228 | 265 | 224 | 230 | 38,400 |
2007/04/16 | 233 | 235 | 225 | 227 | 10,600 |
2007/04/13 | 248 | 256 | 232 | 232 | 35,500 |
2007/04/12 | 228 | 296 | 228 | 248 | 91,900 |
2007/04/11 | 226 | 229 | 226 | 228 | 5,500 |
2007/04/10 | 224 | 226 | 222 | 226 | 2,800 |
2007/04/09 | 234 | 235 | 229 | 229 | 4,100 |
2007/04/06 | 240 | 241 | 235 | 235 | 2,400 |
2007/04/05 | 249 | 250 | 239 | 240 | 3,700 |
2007/04/04 | 253 | 256 | 245 | 251 | 4,000 |
2007/04/03 | 235 | 249 | 234 | 248 | 8,500 |
2007/04/02 | 236 | 237 | 234 | 237 | 1,200 |
2007/03/30 | 234 | 236 | 234 | 236 | 1,300 |
2007/03/29 | 239 | 239 | 235 | 239 | 5,400 |
2007/03/28 | 239 | 242 | 239 | 239 | 10,300 |
2007/03/27 | 240 | 241 | 236 | 236 | 5,200 |
2007/03/26 | 244 | 248 | 241 | 242 | 10,100 |
2007/03/23 | 244 | 247 | 241 | 245 | 11,000 |
2007/03/22 | 245 | 250 | 245 | 245 | 10,800 |
2007/03/20 | 260 | 261 | 245 | 250 | 3,700 |
2007/03/19 | 250 | 251 | 244 | 247 | 4,700 |
2007/03/16 | 262 | 262 | 254 | 255 | 3,200 |
2007/03/15 | 262 | 264 | 260 | 262 | 3,200 |
2007/03/14 | 268 | 269 | 254 | 254 | 15,400 |
2007/03/13 | 274 | 275 | 259 | 270 | 30,100 |
2007/03/12 | 273 | 280 | 273 | 274 | 22,600 |
2007/03/09 | 288 | 289 | 266 | 274 | 44,300 |
2007/03/08 | 260 | 300 | 260 | 288 | 128,300 |
2007/03/07 | 250 | 276 | 250 | 256 | 28,700 |
2007/03/06 | 250 | 254 | 250 | 250 | 9,000 |
2007/03/05 | 250 | 260 | 249 | 254 | 12,500 |
2007/03/02 | 251 | 257 | 249 | 250 | 13,600 |
2007/03/01 | 260 | 262 | 252 | 252 | 15,600 |
2007/02/28 | 260 | 261 | 230 | 260 | 52,900 |
2007/02/27 | 252 | 273 | 252 | 264 | 121,600 |
2007/02/26 | 247 | 255 | 238 | 247 | 60,500 |
2007/02/23 | 246 | 293 | 246 | 247 | 292,100 |
2007/02/22 | 247 | 250 | 242 | 245 | 20,400 |
2007/02/21 | 254 | 254 | 246 | 248 | 17,900 |
2007/02/20 | 246 | 250 | 238 | 246 | 42,400 |
2007/02/19 | 257 | 261 | 237 | 246 | 43,800 |
2007/02/16 | 264 | 267 | 235 | 257 | 80,600 |
2007/02/15 | 278 | 279 | 267 | 269 | 79,000 |
2007/02/14 | 299 | 300 | 270 | 279 | 90,100 |
2007/02/13 | 302 | 315 | 298 | 299 | 180,800 |
2007/02/09 | 303 | 335 | 285 | 300 | 606,800 |
2007/02/08 | 252 | 349 | 252 | 282 | 859,400 |
2007/02/07 | 309 | 310 | 251 | 253 | 165,600 |
2007/02/06 | 218 | 313 | 218 | 309 | 461,000 |
2007/02/05 | 217 | 217 | 208 | 208 | 2,000 |
2007/02/02 | 217 | 217 | 217 | 217 | 3,100 |
2007/02/01 | 215 | 217 | 214 | 217 | 2,800 |
2007/01/31 | 217 | 219 | 209 | 214 | 4,600 |
2007/01/30 | 222 | 223 | 220 | 221 | 2,700 |
2007/01/29 | 221 | 224 | 221 | 223 | 10,900 |
2007/01/26 | 221 | 222 | 211 | 221 | 16,100 |
2007/01/25 | 213 | 222 | 213 | 222 | 20,900 |
2007/01/24 | 210 | 219 | 210 | 213 | 30,400 |
2007/01/23 | 200 | 209 | 200 | 209 | 16,000 |
2007/01/22 | 193 | 201 | 193 | 200 | 6,900 |
2007/01/19 | 185 | 189 | 185 | 189 | 3,000 |
2007/01/18 | 176 | 189 | 175 | 185 | 14,300 |
2007/01/17 | 174 | 177 | 173 | 176 | 13,700 |
2007/01/16 | 172 | 173 | 171 | 173 | 2,000 |
2007/01/15 | 172 | 174 | 172 | 174 | 2,000 |
2007/01/12 | 170 | 171 | 170 | 171 | 3,100 |
2007/01/11 | 170 | 173 | 170 | 170 | 6,300 |
2007/01/10 | 174 | 174 | 170 | 170 | 9,200 |
2007/01/09 | 175 | 175 | 174 | 174 | 1,600 |
2007/01/05 | 175 | 175 | 174 | 175 | 1,300 |
2007/01/04 | 171 | 172 | 170 | 172 | 2,900 |