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
2010/12/30 128 129 126 129 39,300
2010/12/29 130 130 128 128 29,500
2010/12/28 129 131 129 130 5,400
2010/12/27 132 132 129 131 28,400
2010/12/24 132 133 131 131 20,000
2010/12/22 132 132 130 132 26,000
2010/12/21 133 133 131 132 11,600
2010/12/20 134 135 130 132 57,500
2010/12/17 130 134 130 133 81,300
2010/12/16 129 131 129 131 21,700
2010/12/15 130 130 129 130 27,900
2010/12/14 130 131 129 131 49,300
2010/12/13 132 132 127 129 108,100
2010/12/10 132 137 131 132 95,700
2010/12/09 131 133 130 131 37,100
2010/12/08 136 136 129 131 100,700
2010/12/07 135 137 133 136 92,900
2010/12/06 133 138 133 137 100,200
2010/12/03 130 133 128 133 60,900
2010/12/02 127 133 126 129 69,700
2010/12/01 126 126 125 126 11,000
2010/11/30 127 128 125 125 52,800
2010/11/29 127 129 127 127 15,200
2010/11/26 129 129 125 127 34,100
2010/11/25 126 127 125 126 15,900
2010/11/24 127 127 124 125 66,700
2010/11/22 127 128 127 127 14,100
2010/11/19 128 128 127 127 22,600
2010/11/18 126 128 126 128 17,400
2010/11/17 127 127 126 126 24,900
2010/11/16 126 128 126 128 21,200
2010/11/15 126 129 124 126 104,000
2010/11/12 135 140 126 126 313,500
2010/11/11 133 135 132 135 40,700
2010/11/10 130 134 129 133 27,700
2010/11/09 129 132 129 132 12,500
2010/11/08 131 133 127 130 69,000
2010/11/05 130 130 126 129 38,200
2010/11/04 123 131 123 127 67,600
2010/11/02 124 125 122 122 18,100
2010/11/01 125 125 123 124 30,300
2010/10/29 128 128 123 124 73,100
2010/10/28 135 144 127 128 541,300
2010/10/27 127 130 125 130 46,000
2010/10/26 129 131 127 130 32,700
2010/10/25 127 134 127 129 141,500
2010/10/22 122 128 122 127 36,800
2010/10/21 122 123 122 122 6,500
2010/10/20 123 124 122 123 20,100
2010/10/19 122 124 122 123 22,000
2010/10/18 123 123 122 123 13,900
2010/10/15 125 125 123 124 25,000
2010/10/14 123 125 123 124 21,200
2010/10/13 125 128 122 122 48,400
2010/10/12 125 128 125 126 33,400
2010/10/08 125 126 124 125 42,400
2010/10/07 128 128 125 127 23,500
2010/10/06 125 127 124 127 34,100
2010/10/05 127 128 123 125 32,100
2010/10/04 127 134 124 127 158,200
2010/10/01 133 134 125 127 301,100
2010/09/30 136 160 133 134 2,937,800
2010/09/29 130 139 126 131 300,100
2010/09/28 125 133 123 129 189,400
2010/09/27 123 126 123 125 49,600
2010/09/24 123 128 123 123 50,200
2010/09/22 124 126 122 123 29,700
2010/09/21 123 124 122 124 11,300
2010/09/17 123 127 121 122 62,600
2010/09/16 121 123 120 123 9,500
2010/09/15 120 122 116 121 54,300
2010/09/14 121 123 119 122 40,500
2010/09/13 126 126 118 121 60,000
2010/09/10 132 132 123 124 135,900
2010/09/09 123 130 120 130 203,200
2010/09/08 119 127 117 122 150,200
2010/09/07 123 123 119 120 20,100
2010/09/06 117 121 116 120 57,500
2010/09/03 114 116 114 116 8,300
2010/09/02 115 116 113 115 44,500
2010/09/01 115 116 113 113 46,100
2010/08/31 115 135 114 114 565,000
2010/08/30 115 116 113 115 28,200
2010/08/27 116 116 114 115 36,600
2010/08/26 112 115 110 114 19,400
2010/08/25 110 113 108 111 33,900
2010/08/24 112 114 112 114 17,900
2010/08/23 116 116 112 112 53,300
2010/08/20 116 117 115 115 23,400
2010/08/19 115 120 115 119 82,900
2010/08/18 113 116 113 115 25,800
2010/08/17 111 115 110 114 94,300
2010/08/16 113 114 111 111 60,600
2010/08/13 118 118 112 115 182,100
2010/08/12 124 133 118 118 365,000
2010/08/11 137 159 125 125 1,413,900
2010/08/10 129 137 126 136 219,100
2010/08/09 125 133 119 125 192,600
2010/08/06 117 132 116 122 248,200
2010/08/05 115 116 114 115 20,500
2010/08/04 115 117 114 117 11,900
2010/08/03 115 116 114 116 6,300
2010/08/02 110 117 110 116 16,900
2010/07/30 111 113 110 110 15,700
2010/07/29 112 113 111 112 7,900
2010/07/28 115 115 112 113 24,600
2010/07/27 113 115 111 113 26,900
2010/07/26 110 113 110 111 25,300
2010/07/23 107 111 105 111 39,100
2010/07/22 108 110 103 108 13,500
2010/07/21 112 113 107 111 24,000
2010/07/20 114 115 110 111 41,300
2010/07/16 114 116 113 115 10,200
2010/07/15 116 116 114 116 7,600
2010/07/14 113 117 113 115 15,700
2010/07/13 116 116 113 113 9,700
2010/07/12 119 119 106 114 36,700
2010/07/09 117 118 116 118 6,300
2010/07/08 120 120 117 119 26,100
2010/07/07 121 122 116 116 30,500
2010/07/06 116 122 114 119 89,200
2010/07/05 115 115 113 115 22,400
2010/07/02 113 115 112 115 16,000
2010/07/01 114 114 111 113 38,100
2010/06/30 114 115 112 115 56,700
2010/06/29 118 121 114 116 54,700
2010/06/28 115 122 112 117 103,900
2010/06/25 118 118 110 114 187,100
2010/06/24 116 140 114 119 1,188,700
2010/06/23 120 120 114 116 50,400
2010/06/22 117 120 117 119 88,000
2010/06/21 118 118 113 117 55,600
2010/06/18 115 126 112 114 261,900
2010/06/17 121 122 113 116 132,600
2010/06/16 127 130 116 118 149,000
2010/06/15 128 136 121 122 381,500
2010/06/14 105 143 104 133 1,317,100
2010/06/11 100 102 100 101 7,600
2010/06/10 99 100 99 100 6,300
2010/06/09 100 102 99 101 16,300
2010/06/08 100 100 98 99 15,300
2010/06/07 103 103 100 100 10,100
2010/06/04 104 104 101 104 6,600
2010/06/03 100 106 100 103 11,800
2010/06/02 100 101 99 100 3,800
2010/06/01 102 103 99 103 9,500
2010/05/31 102 103 100 102 15,900
2010/05/28 101 104 100 102 19,100
2010/05/27 95 101 95 99 11,300
2010/05/26 100 100 95 98 17,500
2010/05/25 103 103 97 98 20,000
2010/05/24 103 103 101 103 11,100
2010/05/21 99 100 97 100 21,400
2010/05/20 103 107 101 102 23,900
2010/05/19 103 105 99 105 40,600
2010/05/18 108 108 100 108 40,400
2010/05/17 116 116 105 108 55,500
2010/05/14 114 119 112 117 50,900
2010/05/13 111 114 110 114 17,500
2010/05/12 107 110 106 110 17,400
2010/05/11 114 114 101 108 39,000
2010/05/10 106 113 105 113 51,100
2010/05/07 113 113 100 108 81,700
2010/05/06 115 115 114 114 39,000
2010/04/30 116 117 115 116 15,900
2010/04/28 117 117 115 115 49,700
2010/04/27 119 119 117 119 35,300
2010/04/26 115 121 114 119 102,700
2010/04/23 116 116 113 115 42,300
2010/04/22 117 117 114 116 20,100
2010/04/21 115 116 114 116 39,900
2010/04/20 119 119 115 115 42,900
2010/04/19 118 120 117 119 38,500
2010/04/16 124 125 118 119 103,200
2010/04/15 124 125 122 123 82,600
2010/04/14 125 126 122 125 76,700
2010/04/13 126 128 121 125 94,400
2010/04/12 129 130 122 125 157,700
2010/04/09 115 128 115 128 400,500
2010/04/08 114 117 113 116 26,600
2010/04/07 113 115 113 115 16,300
2010/04/06 115 116 112 115 29,500
2010/04/05 117 117 115 117 18,800
2010/04/02 118 119 114 117 86,300
2010/04/01 117 118 114 118 20,400
2010/03/31 119 119 114 118 48,100
2010/03/30 121 122 116 120 40,600
2010/03/29 114 122 113 119 246,500
2010/03/26 108 113 106 113 113,900
2010/03/25 106 108 104 108 59,700
2010/03/24 108 109 106 107 80,800
2010/03/23 115 115 110 110 74,500
2010/03/19 114 117 113 116 62,200
2010/03/18 114 115 112 114 50,800
2010/03/17 117 117 114 115 83,600
2010/03/16 120 124 116 117 145,000
2010/03/15 114 121 113 118 358,200
2010/03/12 124 126 121 124 59,200
2010/03/11 123 129 122 127 81,100
2010/03/10 127 127 121 122 79,100
2010/03/09 129 130 125 127 98,000
2010/03/08 133 134 126 131 102,300
2010/03/05 132 135 131 134 40,800
2010/03/04 133 135 131 131 48,300
2010/03/03 138 146 133 135 340,400
2010/03/02 129 141 126 140 710,800
2010/03/01 128 131 123 127 101,700
2010/02/26 129 139 125 127 429,700
2010/02/25 132 135 125 125 190,500
2010/02/24 130 147 130 137 731,400
2010/02/23 134 135 126 132 322,400
2010/02/22 156 159 131 136 1,496,600
2010/02/19 118 160 116 151 2,500,200
2010/02/18 111 115 109 110 139,700
2010/02/17 112 119 107 112 539,200
2010/02/16 104 117 103 106 712,900
2010/02/15 101 109 100 104 232,100
2010/02/12 103 106 99 104 130,300
2010/02/10 106 116 103 103 313,300
2010/02/09 110 113 101 102 204,000
2010/02/08 111 133 111 112 823,300
2010/02/05 114 114 106 111 220,400
2010/02/04 124 124 110 118 307,100
2010/02/03 132 139 119 124 406,900
2010/02/02 161 167 132 134 1,441,500
2010/02/01 127 163 122 146 3,110,200
2010/01/29 125 126 107 119 651,600
2010/01/28 142 160 114 115 1,960,300
2010/01/27 85 112 85 112 1,228,300
2010/01/26 74 84 73 82 82,800
2010/01/25 74 76 74 75 6,900
2010/01/22 75 77 75 77 200
2010/01/21 75 77 75 77 900
2010/01/20 76 77 74 76 9,400
2010/01/19 77 78 75 77 11,300
2010/01/18 77 78 75 78 13,100
2010/01/15 78 78 76 77 5,100
2010/01/14 76 77 75 77 4,400
2010/01/13 72 76 72 76 6,300
2010/01/12 73 75 72 75 6,800
2010/01/08 73 74 72 74 5,600
2010/01/07 70 73 70 73 21,000
2010/01/06 71 71 70 70 1,900
2010/01/05 70 70 69 70 2,400
2010/01/04 71 71 69 70 1,300

このページの先頭へ