日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 56 57 56 56 2,800
2008/12/29 56 59 55 57 16,400
2008/12/26 55 61 55 59 52,900
2008/12/25 57 65 56 65 26,500
2008/12/24 58 60 56 59 52,400
2008/12/22 64 68 60 68 37,200
2008/12/19 64 71 64 71 27,400
2008/12/18 63 75 57 74 86,700
2008/12/17 61 80 51 78 73,800
2008/12/16 75 75 59 64 18,800
2008/12/15 88 97 70 70 139,100
2008/12/12 44 73 42 73 193,100
2008/12/11 41 44 41 43 3,100
2008/12/10 45 46 42 42 5,100
2008/12/09 47 50 42 46 13,400
2008/12/08 51 51 47 49 2,900
2008/12/05 48 50 47 50 1,700
2008/12/04 50 50 49 49 200
2008/12/03 51 55 46 51 3,900
2008/12/02 53 53 51 51 7,900
2008/12/01 59 59 50 54 5,000
2008/11/27 59 60 56 60 4,600
2008/11/26 58 60 56 58 1,100
2008/11/25 61 61 58 58 4,100
2008/11/21 51 61 51 61 12,300
2008/11/20 62 62 60 61 1,100
2008/11/19 65 65 63 63 2,800
2008/11/18 65 67 65 65 900
2008/11/17 68 68 65 65 400
2008/11/14 71 72 64 68 11,600
2008/11/13 66 67 66 67 1,900
2008/11/12 64 74 63 65 5,700
2008/11/11 68 68 66 68 8,200
2008/11/10 68 69 66 67 5,600
2008/11/07 67 73 67 70 2,300
2008/11/06 73 73 69 69 5,100
2008/11/05 69 75 69 73 4,700
2008/11/04 70 73 62 70 3,900
2008/10/31 72 72 72 72 100
2008/10/30 72 77 72 72 6,900
2008/10/29 80 80 69 75 13,700
2008/10/28 76 76 69 76 6,600
2008/10/27 80 80 76 76 3,200
2008/10/24 82 82 80 80 200
2008/10/23 78 80 78 80 6,900
2008/10/22 83 84 80 84 2,300
2008/10/21 85 85 81 81 4,500
2008/10/20 79 83 75 82 4,800
2008/10/17 76 80 76 80 2,100
2008/10/16 74 75 74 74 5,400
2008/10/15 85 85 77 77 4,200
2008/10/14 84 84 74 75 4,000
2008/10/10 64 67 64 65 9,300
2008/10/09 64 76 61 67 8,200
2008/10/08 65 70 63 64 2,000
2008/10/07 57 70 57 70 8,000
2008/10/06 88 88 75 77 11,200
2008/10/03 91 91 87 89 4,600
2008/10/02 95 96 94 94 5,400
2008/10/01 100 100 95 95 5,800
2008/09/30 100 109 85 95 26,900
2008/09/29 101 102 101 101 600
2008/09/26 101 102 100 102 6,700
2008/09/25 104 107 104 104 17,600
2008/09/24 100 102 100 102 1,500
2008/09/22 105 106 100 101 30,100
2008/09/19 106 107 102 105 19,100
2008/09/18 104 109 102 104 15,900
2008/09/17 100 112 100 109 23,600
2008/09/16 100 110 99 99 10,600
2008/09/12 102 122 102 112 60,100
2008/09/11 98 105 98 100 9,900
2008/09/10 102 103 99 103 8,500
2008/09/09 105 105 102 102 7,100
2008/09/08 102 105 100 102 11,600
2008/09/05 104 104 98 100 18,400
2008/09/04 108 108 104 105 11,700
2008/09/03 112 113 108 111 5,300
2008/09/02 107 121 106 110 27,900
2008/09/01 113 113 107 109 26,700
2008/08/29 121 125 110 114 18,400
2008/08/28 123 123 120 122 3,600
2008/08/27 126 128 121 123 4,700
2008/08/26 123 123 120 123 6,400
2008/08/25 121 125 121 122 4,300
2008/08/22 120 126 120 121 7,300
2008/08/21 124 133 124 125 18,400
2008/08/20 126 126 115 121 48,600
2008/08/19 132 132 121 127 14,200
2008/08/18 145 145 130 133 17,100
2008/08/15 141 142 139 140 2,700
2008/08/14 140 142 135 138 14,600
2008/08/13 144 145 142 142 6,100
2008/08/12 149 154 142 148 18,000
2008/08/11 145 156 144 145 34,300
2008/08/08 140 162 140 140 72,600
2008/08/07 143 145 142 143 7,800
2008/08/06 145 146 141 143 22,700
2008/08/05 145 146 145 146 2,400
2008/08/04 147 149 144 147 9,300
2008/08/01 149 153 148 148 8,700
2008/07/31 153 153 149 150 8,300
2008/07/30 152 154 151 153 6,000
2008/07/29 152 153 150 152 7,900
2008/07/28 155 156 152 156 6,500
2008/07/25 160 160 150 152 28,500
2008/07/24 159 159 151 155 14,500
2008/07/23 148 168 146 149 118,700
2008/07/22 149 150 142 143 31,700
2008/07/18 145 176 141 144 216,500
2008/07/17 146 147 143 143 5,900
2008/07/16 148 148 143 145 22,200
2008/07/15 150 150 146 148 13,000
2008/07/14 153 153 150 153 13,300
2008/07/11 155 156 151 151 19,700
2008/07/10 149 156 149 154 8,800
2008/07/09 156 156 148 153 12,600
2008/07/08 160 160 152 155 10,600
2008/07/07 158 161 155 158 15,400
2008/07/04 158 162 150 155 16,900
2008/07/03 151 159 148 155 18,800
2008/07/02 166 168 155 161 52,600
2008/07/01 152 183 152 170 338,200
2008/06/30 146 149 144 148 50,000
2008/06/27 155 155 147 147 44,000
2008/06/26 166 167 154 155 49,900
2008/06/25 172 178 165 167 39,400
2008/06/24 167 192 161 170 240,900
2008/06/23 175 181 164 169 177,800
2008/06/20 185 208 175 183 798,500
2008/06/19 150 200 150 170 936,400
2008/06/18 152 153 147 150 11,500
2008/06/17 153 156 148 152 24,400
2008/06/16 163 164 150 155 29,100
2008/06/13 163 163 153 160 85,600
2008/06/12 164 173 160 173 62,200
2008/06/11 164 165 161 165 84,300
2008/06/10 170 172 165 170 38,700
2008/06/09 167 175 167 174 27,200
2008/06/06 178 178 169 174 65,500
2008/06/05 182 190 177 181 60,300
2008/06/04 195 195 180 185 105,800
2008/06/03 200 200 187 191 87,300
2008/06/02 213 213 190 197 153,500
2008/05/30 212 245 203 208 505,400
2008/05/29 203 212 195 207 161,400
2008/05/28 243 252 197 213 1,034,200
2008/05/27 182 218 177 218 1,385,900
2008/05/26 176 184 166 168 274,000
2008/05/23 220 235 181 184 789,900
2008/05/22 140 195 140 195 1,321,200
2008/05/21 113 163 113 145 894,700
2008/05/20 113 114 113 113 6,200
2008/05/19 111 113 110 113 8,700
2008/05/16 111 112 110 112 5,300
2008/05/15 112 115 111 111 8,300
2008/05/14 109 112 109 111 3,700
2008/05/13 108 111 108 108 6,500
2008/05/12 111 111 108 108 5,800
2008/05/09 111 112 109 109 4,500
2008/05/08 110 112 108 112 3,700
2008/05/07 111 111 109 110 3,600
2008/05/02 111 111 110 111 8,400
2008/05/01 111 112 109 109 20,400
2008/04/30 109 110 108 110 6,500
2008/04/28 108 109 107 108 4,500
2008/04/25 105 107 105 107 1,700
2008/04/24 107 107 105 105 7,500
2008/04/23 108 108 104 107 5,600
2008/04/22 110 110 105 105 4,700
2008/04/21 116 117 109 109 35,600
2008/04/18 107 114 106 114 27,000
2008/04/17 110 119 103 107 23,300
2008/04/16 108 110 100 106 10,300
2008/04/15 101 112 95 109 75,300
2008/04/14 104 104 103 103 3,800
2008/04/11 103 105 103 105 700
2008/04/10 105 105 102 102 2,500
2008/04/09 110 110 105 106 6,400
2008/04/08 110 110 105 107 3,200
2008/04/07 107 107 105 105 6,700
2008/04/04 107 107 105 105 4,500
2008/04/03 104 106 104 106 1,900
2008/04/02 102 105 102 105 900
2008/04/01 109 109 102 102 12,900
2008/03/31 104 106 104 105 12,400
2008/03/28 106 115 100 101 33,100
2008/03/27 107 107 104 105 6,300
2008/03/26 106 107 104 105 4,500
2008/03/25 103 107 103 103 5,300
2008/03/24 104 104 100 103 4,300
2008/03/21 105 108 103 104 17,400
2008/03/19 103 110 103 105 1,100
2008/03/18 110 112 109 110 5,900
2008/03/17 107 114 107 109 3,200
2008/03/14 110 112 110 110 2,600
2008/03/13 110 112 105 111 800
2008/03/12 110 111 109 110 1,200
2008/03/11 105 113 100 113 7,300
2008/03/10 114 114 104 105 8,500
2008/03/07 116 116 114 114 2,100
2008/03/06 117 117 116 116 200
2008/03/05 114 115 113 114 4,000
2008/03/04 118 119 112 115 7,600
2008/03/03 113 114 113 113 10,700
2008/02/29 120 121 113 115 4,700
2008/02/28 120 120 115 120 13,300
2008/02/27 119 122 108 120 30,000
2008/02/26 113 121 113 119 20,000
2008/02/25 112 116 108 108 18,300
2008/02/22 105 108 105 108 900
2008/02/21 106 106 104 104 900
2008/02/20 104 106 104 106 2,000
2008/02/19 105 106 101 104 6,900
2008/02/18 109 109 102 105 6,400
2008/02/15 105 106 99 105 19,200
2008/02/14 105 105 105 105 400
2008/02/13 108 109 105 105 4,200
2008/02/12 109 110 109 109 2,200
2008/02/08 109 111 109 110 2,100
2008/02/07 112 113 109 110 3,100
2008/02/05 119 119 117 117 1,200
2008/02/04 120 121 118 119 1,900
2008/01/31 121 121 121 121 100
2008/01/30 121 121 120 120 3,600
2008/01/29 121 122 120 120 2,600
2008/01/28 120 120 117 120 1,700
2008/01/25 118 121 118 121 3,800
2008/01/23 119 121 117 117 1,400
2008/01/22 140 140 104 120 7,400
2008/01/21 140 142 140 142 200
2008/01/17 134 141 130 141 800
2008/01/16 141 141 140 140 200
2008/01/15 150 151 145 145 1,200
2008/01/11 144 144 144 144 800
2008/01/10 144 144 144 144 900
2008/01/09 135 143 134 143 7,200
2008/01/08 141 141 135 140 1,600
2008/01/07 140 142 140 140 6,000
2008/01/04 147 147 147 147 5,100

このページの先頭へ