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
2009/12/30 69 71 69 69 4,900
2009/12/29 71 71 70 70 1,100
2009/12/28 72 72 70 72 3,000
2009/12/25 71 72 69 71 2,800
2009/12/24 71 72 70 72 7,000
2009/12/22 71 73 69 73 12,900
2009/12/21 69 71 69 71 2,000
2009/12/18 68 70 67 69 3,500
2009/12/17 66 70 66 70 9,500
2009/12/16 72 72 70 70 6,800
2009/12/15 74 74 70 71 12,300
2009/12/14 73 73 71 72 3,300
2009/12/11 70 73 70 72 2,500
2009/12/10 72 72 68 68 2,700
2009/12/09 74 74 74 74 1,000
2009/12/08 73 74 72 74 2,400
2009/12/07 73 75 71 74 7,700
2009/12/04 71 72 70 70 3,100
2009/12/03 69 74 69 73 18,900
2009/12/02 69 70 67 70 5,700
2009/12/01 67 70 66 70 10,900
2009/11/30 66 67 66 66 1,700
2009/11/27 67 70 65 66 28,400
2009/11/26 68 70 67 70 3,000
2009/11/25 70 70 70 70 100
2009/11/24 72 72 70 70 400
2009/11/20 70 72 70 72 1,800
2009/11/19 71 71 71 71 800
2009/11/18 70 73 69 73 12,200
2009/11/17 76 76 72 72 6,200
2009/11/16 76 77 75 76 3,700
2009/11/13 78 80 74 79 14,100
2009/11/12 78 78 77 77 4,700
2009/11/11 78 78 77 77 8,100
2009/11/10 79 79 78 79 5,000
2009/11/09 78 79 78 79 700
2009/11/06 80 81 79 79 12,000
2009/11/05 82 82 80 81 4,300
2009/11/04 79 83 79 82 7,200
2009/11/02 88 88 78 84 40,400
2009/10/30 77 79 76 79 7,900
2009/10/29 80 80 76 79 14,300
2009/10/28 82 83 80 81 11,900
2009/10/27 82 82 80 82 4,100
2009/10/26 78 82 78 82 16,600
2009/10/23 77 81 77 81 21,300
2009/10/22 73 77 73 77 16,900
2009/10/21 76 76 75 76 900
2009/10/20 76 76 74 74 3,600
2009/10/19 73 74 73 74 8,400
2009/10/16 76 76 73 74 9,800
2009/10/15 79 79 76 77 6,800
2009/10/14 77 80 75 75 17,600
2009/10/13 77 78 76 78 9,300
2009/10/09 75 78 75 76 11,200
2009/10/08 74 76 74 74 5,500
2009/10/07 72 75 72 75 13,700
2009/10/06 71 76 71 72 21,500
2009/10/05 74 74 70 70 16,000
2009/10/02 78 78 73 74 13,700
2009/10/01 79 79 78 79 4,300
2009/09/30 79 82 78 79 8,600
2009/09/29 81 81 79 81 9,100
2009/09/28 84 84 79 81 19,600
2009/09/25 87 87 82 86 24,600
2009/09/24 88 88 86 87 22,200
2009/09/18 85 86 83 86 29,100
2009/09/17 82 93 81 86 263,200
2009/09/16 84 91 82 82 136,500
2009/09/15 83 83 82 83 12,700
2009/09/14 84 84 80 82 16,600
2009/09/11 82 85 82 83 11,700
2009/09/10 83 86 82 82 18,200
2009/09/09 82 82 80 81 12,500
2009/09/08 82 82 79 82 20,500
2009/09/07 83 84 79 82 47,500
2009/09/04 88 88 85 86 36,000
2009/09/03 89 90 87 89 8,000
2009/09/02 90 91 88 89 17,900
2009/09/01 88 95 88 93 84,800
2009/08/31 88 88 85 87 36,500
2009/08/28 91 91 87 89 42,100
2009/08/27 91 92 90 91 28,500
2009/08/26 93 94 91 92 19,500
2009/08/25 95 95 91 93 13,800
2009/08/24 94 95 93 93 26,600
2009/08/21 93 95 91 95 45,400
2009/08/20 90 93 89 92 46,100
2009/08/19 93 93 90 91 36,400
2009/08/18 93 93 88 93 90,000
2009/08/17 97 97 94 95 58,400
2009/08/14 99 99 96 97 65,200
2009/08/13 99 101 97 98 113,700
2009/08/12 100 106 97 100 200,100
2009/08/11 101 110 97 102 735,400
2009/08/10 94 105 93 96 502,600
2009/08/07 94 94 92 93 46,200
2009/08/06 94 97 92 94 244,400
2009/08/05 89 110 89 94 1,401,100
2009/08/04 87 98 87 88 276,000
2009/08/03 86 88 84 88 48,100
2009/07/31 92 92 84 87 127,700
2009/07/30 93 94 88 91 73,800
2009/07/29 83 100 83 91 795,400
2009/07/28 79 108 79 85 2,957,800
2009/07/27 82 83 77 78 146,700
2009/07/24 76 103 76 85 1,037,100
2009/07/23 73 76 73 73 14,000
2009/07/22 72 75 72 73 13,000
2009/07/21 71 72 69 71 17,600
2009/07/17 71 74 71 71 6,000
2009/07/16 73 75 68 75 13,500
2009/07/15 70 71 68 71 7,200
2009/07/14 66 71 64 68 31,800
2009/07/13 72 74 60 63 34,000
2009/07/10 78 78 71 73 23,600
2009/07/09 76 78 74 78 6,000
2009/07/08 79 80 73 75 39,500
2009/07/07 84 84 81 82 13,800
2009/07/06 88 88 81 84 41,100
2009/07/03 86 92 84 87 38,900
2009/07/02 89 99 84 86 225,100
2009/07/01 88 93 81 86 249,300
2009/06/30 72 100 72 86 963,100
2009/06/29 71 74 71 72 5,300
2009/06/26 71 73 68 71 10,700
2009/06/25 69 70 69 70 1,300
2009/06/24 68 70 65 69 8,100
2009/06/23 69 70 66 70 9,800
2009/06/22 71 72 68 70 16,600
2009/06/19 74 75 69 71 25,700
2009/06/18 75 76 73 74 25,200
2009/06/17 75 76 74 75 7,800
2009/06/16 79 79 74 76 37,900
2009/06/15 75 82 74 79 55,800
2009/06/12 76 77 72 73 54,000
2009/06/11 67 77 66 74 210,600
2009/06/10 66 67 65 66 19,300
2009/06/09 67 67 64 65 13,000
2009/06/08 65 66 64 65 16,500
2009/06/05 65 65 64 65 11,400
2009/06/04 66 66 62 65 24,500
2009/06/03 66 66 63 66 14,500
2009/06/02 67 68 65 67 37,300
2009/06/01 63 67 61 66 106,900
2009/05/29 63 76 60 62 559,300
2009/05/28 58 64 58 59 65,600
2009/05/27 59 60 59 59 3,700
2009/05/26 59 59 57 59 6,000
2009/05/25 58 59 57 58 3,100
2009/05/22 58 59 58 58 6,900
2009/05/21 60 60 58 60 10,900
2009/05/20 59 61 59 60 17,700
2009/05/19 59 59 58 58 4,600
2009/05/18 59 59 58 58 5,400
2009/05/15 60 60 59 60 4,000
2009/05/14 58 60 58 59 10,400
2009/05/13 58 59 57 59 10,400
2009/05/12 57 59 57 59 19,500
2009/05/11 57 58 56 57 24,800
2009/05/08 56 57 56 56 8,100
2009/05/07 55 57 55 56 12,300
2009/05/01 55 55 54 55 9,300
2009/04/30 56 56 55 55 8,300
2009/04/28 56 56 55 55 21,400
2009/04/27 58 58 56 56 20,200
2009/04/24 58 58 56 57 18,200
2009/04/23 57 58 56 58 31,800
2009/04/22 57 62 56 57 128,200
2009/04/21 55 58 54 55 27,100
2009/04/20 56 57 55 56 14,900
2009/04/17 54 59 54 56 57,100
2009/04/16 54 54 53 54 29,300
2009/04/15 56 56 53 54 14,900
2009/04/14 56 56 55 55 25,700
2009/04/13 56 57 55 56 39,300
2009/04/10 57 58 55 57 65,700
2009/04/09 55 62 54 56 145,400
2009/04/08 53 53 51 52 7,200
2009/04/07 54 55 51 53 48,700
2009/04/06 57 57 54 55 25,500
2009/04/03 58 59 56 57 56,400
2009/04/02 64 64 54 58 105,300
2009/04/01 55 65 53 62 173,100
2009/03/31 55 55 55 55 700
2009/03/30 53 57 52 56 14,800
2009/03/27 52 57 52 53 32,800
2009/03/26 50 52 50 52 7,300
2009/03/25 51 51 49 50 15,700
2009/03/24 50 51 49 51 5,700
2009/03/23 52 52 50 51 24,400
2009/03/19 51 51 50 51 7,000
2009/03/18 51 52 50 52 10,500
2009/03/17 50 51 48 51 12,800
2009/03/16 50 50 49 50 5,100
2009/03/13 49 50 48 50 12,500
2009/03/12 49 49 48 49 7,400
2009/03/11 48 50 48 50 13,200
2009/03/10 49 50 48 50 7,500
2009/03/09 49 54 47 51 25,100
2009/03/06 50 50 44 49 23,400
2009/03/05 49 51 49 51 23,200
2009/03/04 47 52 47 48 10,600
2009/03/03 46 49 46 49 8,400
2009/03/02 48 50 46 49 18,500
2009/02/27 52 61 43 47 244,400
2009/02/26 49 54 49 52 31,700
2009/02/25 50 53 49 53 19,000
2009/02/24 50 60 49 53 108,100
2009/02/23 49 50 46 49 47,600
2009/02/20 55 58 51 52 45,800
2009/02/19 58 59 55 57 29,200
2009/02/18 58 59 57 58 29,800
2009/02/17 61 70 57 58 167,900
2009/02/16 60 61 57 60 45,600
2009/02/13 59 60 57 59 31,700
2009/02/12 61 61 57 57 25,800
2009/02/10 60 61 59 60 34,400
2009/02/09 61 62 59 62 28,800
2009/02/06 60 61 58 61 79,500
2009/02/05 66 66 60 62 78,900
2009/02/04 66 68 61 65 264,600
2009/02/03 56 83 56 70 988,000
2009/02/02 57 57 56 56 23,600
2009/01/30 59 59 56 58 21,700
2009/01/29 59 59 57 59 29,300
2009/01/28 61 61 57 60 29,400
2009/01/27 60 62 58 61 38,000
2009/01/26 61 70 57 61 116,200
2009/01/23 61 64 60 62 68,100
2009/01/22 68 68 62 64 91,200
2009/01/21 74 80 66 67 339,600
2009/01/20 74 93 66 70 1,315,300
2009/01/19 74 74 63 66 234,600
2009/01/16 50 79 49 79 457,600
2009/01/15 52 52 47 49 7,600
2009/01/14 50 53 50 50 9,400
2009/01/13 53 54 50 51 9,400
2009/01/09 53 55 52 55 7,500
2009/01/08 54 54 52 53 6,400
2009/01/07 53 56 51 54 17,600
2009/01/06 56 56 52 54 13,100
2009/01/05 56 57 55 55 3,600

このページの先頭へ