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 |
---|---|---|---|---|---|
2011/12/30 | 94 | 98 | 93 | 94 | 8,000 |
2011/12/29 | 93 | 94 | 93 | 93 | 3,100 |
2011/12/28 | 94 | 94 | 92 | 93 | 4,600 |
2011/12/27 | 96 | 96 | 91 | 93 | 15,500 |
2011/12/26 | 95 | 99 | 95 | 97 | 5,300 |
2011/12/22 | 96 | 97 | 96 | 97 | 2,500 |
2011/12/21 | 97 | 97 | 95 | 97 | 3,100 |
2011/12/20 | 98 | 98 | 94 | 97 | 5,400 |
2011/12/19 | 97 | 98 | 95 | 96 | 7,400 |
2011/12/16 | 100 | 100 | 96 | 97 | 12,800 |
2011/12/15 | 104 | 104 | 100 | 100 | 3,900 |
2011/12/14 | 103 | 103 | 101 | 102 | 3,600 |
2011/12/13 | 100 | 105 | 99 | 105 | 13,100 |
2011/12/12 | 102 | 104 | 101 | 103 | 8,300 |
2011/12/09 | 102 | 103 | 101 | 103 | 6,700 |
2011/12/08 | 103 | 106 | 101 | 102 | 8,200 |
2011/12/07 | 107 | 109 | 102 | 103 | 25,800 |
2011/12/06 | 104 | 126 | 103 | 106 | 245,500 |
2011/12/05 | 100 | 112 | 100 | 102 | 51,100 |
2011/12/02 | 99 | 102 | 98 | 100 | 8,600 |
2011/12/01 | 96 | 98 | 96 | 98 | 700 |
2011/11/30 | 95 | 98 | 93 | 98 | 1,500 |
2011/11/29 | 97 | 98 | 97 | 98 | 1,000 |
2011/11/28 | 95 | 98 | 95 | 98 | 400 |
2011/11/25 | 97 | 98 | 95 | 98 | 1,400 |
2011/11/24 | 0 | 0 | 0 | 97 | 0 |
2011/11/22 | 97 | 100 | 97 | 97 | 900 |
2011/11/21 | 97 | 97 | 97 | 97 | 200 |
2011/11/18 | 97 | 100 | 97 | 100 | 800 |
2011/11/17 | 98 | 98 | 98 | 98 | 200 |
2011/11/16 | 99 | 99 | 98 | 98 | 200 |
2011/11/15 | 103 | 103 | 100 | 100 | 1,500 |
2011/11/14 | 100 | 101 | 100 | 101 | 9,300 |
2011/11/11 | 99 | 102 | 99 | 102 | 400 |
2011/11/10 | 98 | 98 | 98 | 98 | 300 |
2011/11/09 | 99 | 100 | 99 | 100 | 500 |
2011/11/08 | 101 | 101 | 101 | 101 | 200 |
2011/11/07 | 101 | 103 | 100 | 103 | 2,000 |
2011/11/04 | 98 | 102 | 98 | 102 | 5,000 |
2011/11/02 | 104 | 104 | 98 | 98 | 14,800 |
2011/11/01 | 104 | 107 | 104 | 105 | 6,800 |
2011/10/31 | 105 | 105 | 105 | 105 | 600 |
2011/10/28 | 103 | 104 | 103 | 104 | 5,400 |
2011/10/27 | 102 | 103 | 102 | 103 | 400 |
2011/10/26 | 99 | 103 | 99 | 102 | 5,200 |
2011/10/25 | 101 | 101 | 100 | 100 | 6,600 |
2011/10/24 | 101 | 105 | 101 | 102 | 4,200 |
2011/10/21 | 102 | 102 | 100 | 101 | 8,300 |
2011/10/20 | 102 | 104 | 101 | 103 | 7,500 |
2011/10/19 | 109 | 109 | 102 | 103 | 17,400 |
2011/10/18 | 105 | 106 | 105 | 105 | 15,600 |
2011/10/17 | 112 | 112 | 108 | 108 | 10,900 |
2011/10/14 | 116 | 116 | 110 | 114 | 10,900 |
2011/10/13 | 116 | 119 | 112 | 114 | 15,000 |
2011/10/12 | 103 | 132 | 101 | 112 | 157,000 |
2011/10/11 | 102 | 103 | 99 | 102 | 2,400 |
2011/10/07 | 99 | 103 | 99 | 103 | 11,400 |
2011/10/06 | 101 | 104 | 100 | 104 | 2,000 |
2011/10/05 | 103 | 104 | 101 | 101 | 3,900 |
2011/10/04 | 102 | 105 | 102 | 105 | 1,500 |
2011/10/03 | 106 | 106 | 105 | 105 | 800 |
2011/09/30 | 105 | 107 | 104 | 106 | 1,800 |
2011/09/29 | 104 | 105 | 102 | 105 | 3,700 |
2011/09/28 | 105 | 108 | 105 | 107 | 15,600 |
2011/09/27 | 106 | 109 | 105 | 106 | 1,800 |
2011/09/26 | 113 | 113 | 102 | 106 | 11,200 |
2011/09/22 | 113 | 116 | 113 | 113 | 7,200 |
2011/09/21 | 121 | 121 | 116 | 118 | 3,400 |
2011/09/20 | 123 | 124 | 121 | 122 | 3,400 |
2011/09/16 | 121 | 124 | 120 | 123 | 3,600 |
2011/09/15 | 129 | 129 | 119 | 123 | 20,000 |
2011/09/14 | 130 | 130 | 127 | 128 | 2,100 |
2011/09/13 | 131 | 132 | 125 | 129 | 5,700 |
2011/09/12 | 132 | 133 | 131 | 132 | 5,400 |
2011/09/09 | 130 | 134 | 130 | 132 | 8,600 |
2011/09/08 | 125 | 131 | 125 | 127 | 9,000 |
2011/09/07 | 128 | 130 | 127 | 130 | 800 |
2011/09/06 | 0 | 0 | 0 | 131 | 0 |
2011/09/05 | 129 | 132 | 129 | 131 | 3,100 |
2011/09/02 | 132 | 132 | 132 | 132 | 1,000 |
2011/09/01 | 134 | 135 | 129 | 132 | 1,600 |
2011/08/31 | 133 | 134 | 128 | 131 | 7,300 |
2011/08/30 | 136 | 136 | 132 | 135 | 4,200 |
2011/08/29 | 134 | 134 | 132 | 134 | 1,400 |
2011/08/26 | 132 | 134 | 131 | 132 | 3,400 |
2011/08/25 | 132 | 136 | 122 | 133 | 11,100 |
2011/08/24 | 131 | 136 | 131 | 132 | 12,100 |
2011/08/23 | 126 | 132 | 126 | 131 | 12,200 |
2011/08/22 | 125 | 130 | 123 | 128 | 7,300 |
2011/08/19 | 134 | 134 | 123 | 126 | 41,600 |
2011/08/18 | 130 | 137 | 130 | 135 | 39,800 |
2011/08/17 | 121 | 128 | 120 | 128 | 5,200 |
2011/08/16 | 119 | 122 | 119 | 122 | 6,500 |
2011/08/15 | 115 | 119 | 115 | 119 | 2,900 |
2011/08/12 | 117 | 121 | 113 | 114 | 11,800 |
2011/08/11 | 116 | 117 | 112 | 117 | 6,300 |
2011/08/10 | 118 | 120 | 115 | 119 | 18,400 |
2011/08/09 | 111 | 114 | 101 | 111 | 35,600 |
2011/08/08 | 126 | 126 | 113 | 122 | 24,200 |
2011/08/05 | 131 | 131 | 123 | 126 | 4,700 |
2011/08/04 | 131 | 132 | 130 | 132 | 3,700 |
2011/08/03 | 134 | 135 | 130 | 132 | 18,000 |
2011/08/02 | 136 | 136 | 134 | 134 | 1,700 |
2011/08/01 | 136 | 136 | 133 | 136 | 16,100 |
2011/07/29 | 136 | 136 | 134 | 135 | 8,100 |
2011/07/28 | 136 | 136 | 135 | 136 | 8,800 |
2011/07/27 | 137 | 137 | 136 | 137 | 8,700 |
2011/07/26 | 136 | 137 | 134 | 136 | 15,500 |
2011/07/25 | 137 | 138 | 135 | 136 | 15,700 |
2011/07/22 | 139 | 140 | 136 | 138 | 7,700 |
2011/07/21 | 140 | 140 | 140 | 140 | 1,100 |
2011/07/20 | 141 | 142 | 139 | 142 | 8,900 |
2011/07/19 | 142 | 142 | 139 | 142 | 7,700 |
2011/07/15 | 139 | 140 | 137 | 139 | 6,900 |
2011/07/14 | 138 | 139 | 138 | 139 | 1,100 |
2011/07/13 | 137 | 140 | 137 | 138 | 10,200 |
2011/07/12 | 143 | 143 | 135 | 140 | 14,000 |
2011/07/11 | 139 | 144 | 139 | 144 | 4,600 |
2011/07/08 | 141 | 141 | 139 | 139 | 2,500 |
2011/07/07 | 141 | 141 | 140 | 141 | 8,300 |
2011/07/06 | 140 | 140 | 140 | 140 | 4,100 |
2011/07/05 | 140 | 141 | 139 | 140 | 1,400 |
2011/07/04 | 140 | 140 | 139 | 140 | 7,200 |
2011/07/01 | 139 | 139 | 137 | 139 | 5,900 |
2011/06/30 | 137 | 139 | 136 | 139 | 6,100 |
2011/06/29 | 136 | 137 | 136 | 137 | 3,100 |
2011/06/28 | 135 | 137 | 135 | 136 | 1,500 |
2011/06/27 | 134 | 137 | 134 | 137 | 6,100 |
2011/06/24 | 139 | 140 | 136 | 137 | 7,200 |
2011/06/23 | 137 | 139 | 136 | 137 | 4,300 |
2011/06/22 | 139 | 140 | 137 | 140 | 10,500 |
2011/06/21 | 136 | 140 | 136 | 139 | 23,500 |
2011/06/20 | 135 | 137 | 135 | 136 | 1,700 |
2011/06/17 | 135 | 137 | 134 | 136 | 10,300 |
2011/06/16 | 135 | 137 | 134 | 136 | 12,100 |
2011/06/15 | 138 | 138 | 135 | 137 | 6,500 |
2011/06/14 | 136 | 137 | 135 | 137 | 2,800 |
2011/06/13 | 134 | 137 | 133 | 137 | 11,500 |
2011/06/10 | 136 | 139 | 135 | 135 | 3,300 |
2011/06/09 | 140 | 144 | 135 | 136 | 44,300 |
2011/06/08 | 152 | 152 | 134 | 136 | 194,400 |
2011/06/07 | 135 | 145 | 133 | 144 | 90,600 |
2011/06/06 | 134 | 136 | 134 | 134 | 3,400 |
2011/06/03 | 135 | 137 | 134 | 137 | 7,300 |
2011/06/02 | 138 | 138 | 135 | 136 | 1,000 |
2011/06/01 | 139 | 140 | 135 | 139 | 14,700 |
2011/05/31 | 140 | 140 | 140 | 140 | 100 |
2011/05/30 | 134 | 140 | 134 | 140 | 4,700 |
2011/05/27 | 133 | 136 | 133 | 136 | 500 |
2011/05/26 | 133 | 136 | 133 | 135 | 1,800 |
2011/05/25 | 133 | 135 | 133 | 135 | 1,900 |
2011/05/24 | 132 | 135 | 131 | 135 | 8,300 |
2011/05/23 | 135 | 135 | 135 | 135 | 2,600 |
2011/05/20 | 136 | 139 | 135 | 136 | 7,200 |
2011/05/19 | 136 | 137 | 135 | 137 | 900 |
2011/05/18 | 135 | 138 | 130 | 138 | 10,900 |
2011/05/17 | 136 | 136 | 134 | 135 | 4,000 |
2011/05/16 | 137 | 138 | 136 | 137 | 20,100 |
2011/05/13 | 139 | 142 | 134 | 142 | 64,800 |
2011/05/12 | 139 | 139 | 131 | 138 | 27,600 |
2011/05/11 | 140 | 141 | 138 | 140 | 16,600 |
2011/05/10 | 141 | 142 | 139 | 141 | 19,300 |
2011/05/09 | 144 | 146 | 140 | 141 | 66,900 |
2011/05/06 | 143 | 157 | 138 | 146 | 336,200 |
2011/05/02 | 138 | 144 | 137 | 144 | 55,100 |
2011/04/28 | 136 | 137 | 134 | 137 | 17,100 |
2011/04/27 | 136 | 136 | 135 | 136 | 8,600 |
2011/04/26 | 136 | 136 | 133 | 135 | 9,800 |
2011/04/25 | 134 | 137 | 134 | 135 | 3,300 |
2011/04/22 | 136 | 136 | 133 | 135 | 2,000 |
2011/04/21 | 137 | 138 | 137 | 137 | 5,100 |
2011/04/20 | 132 | 134 | 132 | 134 | 5,500 |
2011/04/19 | 134 | 134 | 131 | 132 | 5,900 |
2011/04/18 | 133 | 137 | 130 | 136 | 9,100 |
2011/04/15 | 131 | 134 | 129 | 131 | 25,400 |
2011/04/14 | 127 | 133 | 127 | 130 | 13,000 |
2011/04/13 | 130 | 131 | 129 | 129 | 3,800 |
2011/04/12 | 132 | 132 | 127 | 127 | 9,600 |
2011/04/11 | 130 | 130 | 128 | 130 | 7,400 |
2011/04/08 | 128 | 129 | 127 | 129 | 4,800 |
2011/04/07 | 133 | 135 | 130 | 132 | 23,100 |
2011/04/06 | 126 | 130 | 122 | 130 | 23,800 |
2011/04/05 | 130 | 132 | 128 | 129 | 14,200 |
2011/04/04 | 140 | 140 | 128 | 134 | 44,800 |
2011/04/01 | 143 | 143 | 137 | 140 | 16,200 |
2011/03/31 | 143 | 143 | 140 | 140 | 13,900 |
2011/03/30 | 140 | 142 | 137 | 141 | 13,100 |
2011/03/29 | 139 | 140 | 132 | 140 | 37,900 |
2011/03/28 | 130 | 145 | 130 | 137 | 136,900 |
2011/03/25 | 125 | 130 | 124 | 130 | 63,100 |
2011/03/24 | 125 | 131 | 123 | 126 | 87,700 |
2011/03/23 | 119 | 121 | 115 | 119 | 74,900 |
2011/03/22 | 119 | 121 | 117 | 120 | 106,100 |
2011/03/18 | 104 | 113 | 103 | 113 | 103,900 |
2011/03/17 | 84 | 101 | 84 | 100 | 119,200 |
2011/03/16 | 72 | 104 | 72 | 104 | 180,700 |
2011/03/15 | 94 | 94 | 72 | 82 | 274,000 |
2011/03/14 | 119 | 130 | 113 | 121 | 85,400 |
2011/03/11 | 155 | 159 | 154 | 159 | 20,400 |
2011/03/10 | 161 | 161 | 157 | 157 | 60,400 |
2011/03/09 | 162 | 163 | 160 | 160 | 12,500 |
2011/03/08 | 163 | 163 | 161 | 161 | 13,700 |
2011/03/07 | 165 | 165 | 162 | 164 | 8,200 |
2011/03/04 | 167 | 168 | 164 | 166 | 24,600 |
2011/03/03 | 159 | 167 | 159 | 167 | 59,700 |
2011/03/02 | 158 | 163 | 158 | 159 | 29,800 |
2011/03/01 | 163 | 164 | 159 | 161 | 52,600 |
2011/02/28 | 159 | 162 | 157 | 162 | 15,700 |
2011/02/25 | 156 | 158 | 155 | 158 | 27,100 |
2011/02/24 | 159 | 160 | 155 | 156 | 90,100 |
2011/02/23 | 161 | 164 | 159 | 159 | 100,000 |
2011/02/22 | 168 | 169 | 162 | 164 | 91,500 |
2011/02/21 | 165 | 179 | 163 | 170 | 316,300 |
2011/02/18 | 159 | 183 | 158 | 160 | 673,300 |
2011/02/17 | 161 | 164 | 158 | 159 | 88,900 |
2011/02/16 | 153 | 160 | 153 | 160 | 171,400 |
2011/02/15 | 165 | 190 | 153 | 159 | 955,300 |
2011/02/14 | 157 | 162 | 155 | 162 | 122,000 |
2011/02/10 | 155 | 157 | 154 | 156 | 33,000 |
2011/02/09 | 156 | 156 | 152 | 156 | 23,900 |
2011/02/08 | 154 | 159 | 152 | 156 | 40,700 |
2011/02/07 | 156 | 158 | 152 | 154 | 59,000 |
2011/02/04 | 153 | 158 | 152 | 157 | 26,600 |
2011/02/03 | 157 | 157 | 151 | 154 | 29,400 |
2011/02/02 | 164 | 164 | 155 | 159 | 146,400 |
2011/02/01 | 149 | 161 | 147 | 159 | 270,400 |
2011/01/31 | 145 | 150 | 144 | 150 | 38,600 |
2011/01/28 | 148 | 149 | 146 | 148 | 9,500 |
2011/01/27 | 147 | 149 | 147 | 148 | 7,900 |
2011/01/26 | 151 | 151 | 145 | 148 | 27,600 |
2011/01/25 | 148 | 152 | 147 | 150 | 18,100 |
2011/01/24 | 147 | 148 | 145 | 147 | 31,600 |
2011/01/21 | 152 | 152 | 145 | 146 | 54,800 |
2011/01/20 | 150 | 161 | 149 | 152 | 135,900 |
2011/01/19 | 147 | 150 | 147 | 148 | 39,800 |
2011/01/18 | 153 | 153 | 148 | 149 | 54,600 |
2011/01/17 | 152 | 152 | 147 | 151 | 61,900 |
2011/01/14 | 154 | 157 | 152 | 152 | 53,600 |
2011/01/13 | 158 | 158 | 152 | 154 | 151,300 |
2011/01/12 | 160 | 161 | 156 | 158 | 86,300 |
2011/01/11 | 153 | 164 | 147 | 160 | 367,100 |
2011/01/07 | 156 | 157 | 144 | 145 | 375,600 |
2011/01/06 | 142 | 175 | 142 | 151 | 2,310,500 |
2011/01/05 | 134 | 141 | 133 | 137 | 171,400 |
2011/01/04 | 129 | 135 | 129 | 135 | 88,300 |