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 |
---|---|---|---|---|---|
2012/12/28 | 111 | 113 | 110 | 111 | 14,700 |
2012/12/27 | 107 | 111 | 107 | 111 | 13,200 |
2012/12/26 | 107 | 110 | 106 | 108 | 11,300 |
2012/12/25 | 107 | 108 | 107 | 108 | 5,400 |
2012/12/21 | 108 | 110 | 106 | 106 | 16,800 |
2012/12/20 | 110 | 110 | 108 | 108 | 10,500 |
2012/12/19 | 109 | 109 | 108 | 109 | 6,000 |
2012/12/18 | 108 | 109 | 107 | 108 | 2,300 |
2012/12/17 | 108 | 109 | 107 | 107 | 1,700 |
2012/12/14 | 110 | 110 | 107 | 109 | 12,800 |
2012/12/13 | 109 | 109 | 109 | 109 | 100 |
2012/12/12 | 106 | 109 | 105 | 109 | 10,800 |
2012/12/11 | 109 | 109 | 106 | 106 | 3,400 |
2012/12/10 | 110 | 110 | 108 | 108 | 7,300 |
2012/12/07 | 108 | 110 | 108 | 109 | 12,300 |
2012/12/06 | 107 | 110 | 106 | 107 | 30,700 |
2012/12/05 | 104 | 119 | 103 | 111 | 390,600 |
2012/12/04 | 104 | 105 | 104 | 104 | 3,100 |
2012/12/03 | 104 | 104 | 103 | 103 | 4,900 |
2012/11/30 | 105 | 105 | 104 | 105 | 4,400 |
2012/11/29 | 107 | 107 | 106 | 106 | 1,200 |
2012/11/28 | 106 | 108 | 105 | 108 | 7,400 |
2012/11/27 | 108 | 110 | 106 | 106 | 3,800 |
2012/11/26 | 108 | 109 | 107 | 108 | 5,500 |
2012/11/22 | 107 | 108 | 106 | 108 | 24,400 |
2012/11/21 | 103 | 107 | 103 | 106 | 8,900 |
2012/11/20 | 103 | 104 | 102 | 104 | 1,500 |
2012/11/19 | 101 | 103 | 101 | 103 | 3,900 |
2012/11/16 | 101 | 103 | 101 | 102 | 10,300 |
2012/11/15 | 103 | 103 | 100 | 100 | 9,500 |
2012/11/14 | 105 | 106 | 100 | 102 | 33,300 |
2012/11/13 | 100 | 110 | 100 | 106 | 32,000 |
2012/11/12 | 102 | 103 | 99 | 102 | 8,600 |
2012/11/09 | 102 | 103 | 101 | 103 | 3,600 |
2012/11/08 | 103 | 103 | 102 | 102 | 1,100 |
2012/11/07 | 103 | 103 | 103 | 103 | 1,200 |
2012/11/06 | 103 | 104 | 103 | 103 | 1,100 |
2012/11/05 | 105 | 105 | 104 | 105 | 9,000 |
2012/11/02 | 102 | 105 | 102 | 105 | 1,200 |
2012/11/01 | 104 | 104 | 102 | 103 | 3,900 |
2012/10/31 | 103 | 104 | 102 | 104 | 2,300 |
2012/10/30 | 102 | 103 | 102 | 103 | 2,400 |
2012/10/29 | 102 | 104 | 102 | 102 | 4,000 |
2012/10/26 | 105 | 105 | 102 | 103 | 4,000 |
2012/10/25 | 105 | 105 | 102 | 104 | 8,900 |
2012/10/23 | 105 | 106 | 105 | 105 | 2,800 |
2012/10/22 | 106 | 106 | 104 | 104 | 5,400 |
2012/10/19 | 105 | 106 | 105 | 106 | 1,400 |
2012/10/18 | 104 | 106 | 100 | 105 | 26,900 |
2012/10/17 | 105 | 107 | 105 | 105 | 3,000 |
2012/10/16 | 104 | 105 | 104 | 104 | 2,000 |
2012/10/15 | 107 | 107 | 103 | 104 | 3,300 |
2012/10/12 | 105 | 107 | 103 | 103 | 8,700 |
2012/10/11 | 104 | 106 | 102 | 105 | 8,700 |
2012/10/10 | 104 | 105 | 102 | 104 | 6,700 |
2012/10/09 | 105 | 106 | 102 | 104 | 21,000 |
2012/10/05 | 102 | 118 | 98 | 104 | 182,500 |
2012/10/04 | 104 | 104 | 100 | 100 | 13,400 |
2012/10/03 | 108 | 108 | 104 | 104 | 7,700 |
2012/10/02 | 106 | 108 | 105 | 108 | 4,600 |
2012/10/01 | 104 | 108 | 104 | 108 | 14,000 |
2012/09/28 | 105 | 108 | 105 | 108 | 6,100 |
2012/09/27 | 107 | 107 | 106 | 107 | 7,600 |
2012/09/26 | 108 | 109 | 107 | 108 | 7,900 |
2012/09/25 | 108 | 110 | 107 | 110 | 15,100 |
2012/09/24 | 110 | 113 | 110 | 110 | 17,000 |
2012/09/21 | 113 | 114 | 110 | 111 | 7,400 |
2012/09/20 | 111 | 115 | 110 | 111 | 14,700 |
2012/09/19 | 111 | 111 | 109 | 109 | 10,800 |
2012/09/18 | 111 | 113 | 109 | 111 | 18,100 |
2012/09/14 | 112 | 112 | 109 | 111 | 13,300 |
2012/09/13 | 109 | 113 | 109 | 109 | 50,500 |
2012/09/12 | 108 | 113 | 105 | 113 | 60,500 |
2012/09/11 | 109 | 127 | 109 | 110 | 442,100 |
2012/09/10 | 106 | 108 | 105 | 108 | 10,200 |
2012/09/07 | 105 | 106 | 105 | 106 | 3,600 |
2012/09/06 | 104 | 106 | 103 | 104 | 15,200 |
2012/09/05 | 105 | 107 | 105 | 106 | 9,200 |
2012/09/04 | 105 | 106 | 104 | 104 | 9,200 |
2012/09/03 | 108 | 109 | 104 | 104 | 17,600 |
2012/08/31 | 109 | 110 | 105 | 105 | 43,500 |
2012/08/30 | 106 | 126 | 106 | 106 | 321,900 |
2012/08/29 | 109 | 110 | 104 | 104 | 76,600 |
2012/08/28 | 114 | 116 | 111 | 112 | 47,700 |
2012/08/27 | 117 | 122 | 113 | 114 | 100,000 |
2012/08/24 | 118 | 122 | 115 | 117 | 97,600 |
2012/08/23 | 115 | 141 | 113 | 120 | 939,000 |
2012/08/22 | 126 | 128 | 113 | 118 | 326,800 |
2012/08/21 | 105 | 146 | 101 | 134 | 1,032,400 |
2012/08/20 | 104 | 104 | 103 | 103 | 1,800 |
2012/08/17 | 103 | 104 | 103 | 104 | 600 |
2012/08/16 | 101 | 103 | 100 | 103 | 6,900 |
2012/08/15 | 103 | 103 | 102 | 102 | 1,000 |
2012/08/14 | 102 | 103 | 100 | 101 | 4,200 |
2012/08/13 | 99 | 102 | 98 | 102 | 8,900 |
2012/08/10 | 103 | 103 | 102 | 102 | 1,300 |
2012/08/09 | 105 | 106 | 100 | 103 | 8,600 |
2012/08/08 | 99 | 107 | 98 | 107 | 14,500 |
2012/08/07 | 99 | 99 | 98 | 99 | 3,700 |
2012/08/06 | 98 | 100 | 98 | 99 | 5,600 |
2012/08/03 | 102 | 102 | 100 | 100 | 1,900 |
2012/08/02 | 101 | 102 | 101 | 102 | 2,400 |
2012/08/01 | 98 | 100 | 98 | 99 | 7,400 |
2012/07/31 | 100 | 103 | 100 | 101 | 9,300 |
2012/07/30 | 104 | 105 | 101 | 103 | 4,500 |
2012/07/27 | 102 | 105 | 100 | 105 | 9,400 |
2012/07/26 | 106 | 106 | 99 | 102 | 7,300 |
2012/07/25 | 100 | 109 | 98 | 109 | 18,200 |
2012/07/24 | 103 | 108 | 99 | 101 | 28,100 |
2012/07/23 | 114 | 115 | 113 | 113 | 2,500 |
2012/07/20 | 118 | 120 | 116 | 120 | 5,400 |
2012/07/19 | 120 | 120 | 112 | 120 | 21,900 |
2012/07/18 | 116 | 118 | 115 | 115 | 1,700 |
2012/07/17 | 120 | 120 | 120 | 120 | 300 |
2012/07/13 | 125 | 125 | 116 | 122 | 1,700 |
2012/07/12 | 127 | 127 | 119 | 127 | 4,800 |
2012/07/11 | 126 | 127 | 126 | 127 | 5,900 |
2012/07/10 | 125 | 126 | 122 | 126 | 600 |
2012/07/09 | 121 | 126 | 120 | 125 | 5,900 |
2012/07/06 | 120 | 128 | 120 | 125 | 26,900 |
2012/07/05 | 119 | 125 | 119 | 124 | 5,400 |
2012/07/04 | 119 | 122 | 109 | 122 | 8,100 |
2012/07/03 | 119 | 120 | 119 | 120 | 300 |
2012/07/02 | 121 | 121 | 119 | 119 | 2,200 |
2012/06/29 | 122 | 123 | 122 | 123 | 500 |
2012/06/28 | 122 | 124 | 121 | 123 | 1,200 |
2012/06/27 | 123 | 123 | 123 | 123 | 100 |
2012/06/26 | 121 | 123 | 121 | 123 | 200 |
2012/06/25 | 120 | 124 | 119 | 124 | 1,200 |
2012/06/22 | 123 | 123 | 119 | 122 | 1,600 |
2012/06/21 | 122 | 126 | 112 | 126 | 21,600 |
2012/06/20 | 120 | 122 | 120 | 122 | 7,400 |
2012/06/18 | 120 | 120 | 120 | 120 | 1,600 |
2012/06/15 | 121 | 123 | 117 | 117 | 10,500 |
2012/06/14 | 112 | 120 | 112 | 120 | 8,400 |
2012/06/13 | 117 | 120 | 115 | 120 | 12,800 |
2012/06/12 | 113 | 117 | 113 | 117 | 2,000 |
2012/06/11 | 116 | 116 | 114 | 115 | 1,300 |
2012/06/08 | 112 | 112 | 112 | 112 | 200 |
2012/06/07 | 111 | 111 | 111 | 111 | 300 |
2012/06/06 | 108 | 112 | 108 | 112 | 900 |
2012/06/05 | 108 | 109 | 108 | 109 | 200 |
2012/06/04 | 108 | 108 | 108 | 108 | 200 |
2012/06/01 | 107 | 110 | 107 | 110 | 1,600 |
2012/05/31 | 109 | 109 | 109 | 109 | 100 |
2012/05/30 | 109 | 109 | 108 | 108 | 400 |
2012/05/29 | 107 | 107 | 107 | 107 | 100 |
2012/05/28 | 110 | 110 | 107 | 107 | 6,600 |
2012/05/25 | 110 | 111 | 110 | 110 | 6,400 |
2012/05/24 | 115 | 115 | 112 | 112 | 900 |
2012/05/23 | 111 | 117 | 111 | 117 | 1,900 |
2012/05/22 | 108 | 115 | 108 | 115 | 2,000 |
2012/05/21 | 106 | 107 | 106 | 107 | 3,600 |
2012/05/18 | 112 | 112 | 106 | 108 | 2,400 |
2012/05/17 | 114 | 116 | 114 | 116 | 200 |
2012/05/16 | 114 | 115 | 110 | 115 | 600 |
2012/05/15 | 118 | 118 | 106 | 112 | 4,500 |
2012/05/14 | 114 | 118 | 114 | 118 | 900 |
2012/05/11 | 119 | 119 | 115 | 115 | 3,600 |
2012/05/10 | 114 | 119 | 114 | 118 | 800 |
2012/05/09 | 108 | 116 | 108 | 114 | 2,100 |
2012/05/07 | 119 | 119 | 116 | 116 | 800 |
2012/05/02 | 120 | 122 | 120 | 122 | 300 |
2012/05/01 | 119 | 120 | 119 | 120 | 2,100 |
2012/04/27 | 124 | 126 | 124 | 126 | 700 |
2012/04/26 | 124 | 125 | 123 | 123 | 700 |
2012/04/25 | 124 | 125 | 123 | 123 | 600 |
2012/04/24 | 124 | 126 | 123 | 126 | 1,200 |
2012/04/23 | 124 | 128 | 120 | 125 | 7,800 |
2012/04/20 | 125 | 127 | 125 | 127 | 800 |
2012/04/18 | 125 | 127 | 125 | 127 | 1,000 |
2012/04/17 | 128 | 128 | 124 | 126 | 2,500 |
2012/04/16 | 124 | 127 | 124 | 127 | 3,900 |
2012/04/13 | 127 | 127 | 125 | 126 | 900 |
2012/04/12 | 122 | 127 | 122 | 125 | 1,900 |
2012/04/11 | 117 | 122 | 117 | 122 | 5,500 |
2012/04/10 | 117 | 121 | 117 | 119 | 1,900 |
2012/04/09 | 120 | 120 | 119 | 119 | 500 |
2012/04/06 | 119 | 119 | 119 | 119 | 100 |
2012/04/05 | 120 | 122 | 118 | 122 | 8,100 |
2012/04/04 | 120 | 120 | 120 | 120 | 100 |
2012/04/03 | 118 | 123 | 118 | 122 | 12,600 |
2012/04/02 | 124 | 125 | 123 | 123 | 1,800 |
2012/03/30 | 127 | 128 | 123 | 125 | 4,400 |
2012/03/29 | 129 | 129 | 125 | 127 | 6,600 |
2012/03/28 | 130 | 137 | 125 | 127 | 40,700 |
2012/03/27 | 128 | 130 | 123 | 128 | 7,100 |
2012/03/26 | 129 | 129 | 126 | 129 | 1,600 |
2012/03/23 | 128 | 129 | 127 | 129 | 2,300 |
2012/03/22 | 130 | 130 | 129 | 130 | 5,200 |
2012/03/21 | 127 | 129 | 127 | 129 | 2,300 |
2012/03/19 | 128 | 128 | 122 | 127 | 5,200 |
2012/03/16 | 130 | 130 | 124 | 124 | 7,400 |
2012/03/15 | 131 | 131 | 129 | 131 | 5,300 |
2012/03/14 | 127 | 130 | 127 | 130 | 8,900 |
2012/03/13 | 126 | 128 | 126 | 128 | 8,800 |
2012/03/12 | 125 | 126 | 124 | 126 | 2,300 |
2012/03/09 | 123 | 127 | 123 | 126 | 4,600 |
2012/03/08 | 122 | 127 | 122 | 123 | 8,600 |
2012/03/07 | 123 | 124 | 119 | 124 | 3,800 |
2012/03/06 | 122 | 125 | 120 | 125 | 5,600 |
2012/03/05 | 121 | 124 | 121 | 122 | 2,900 |
2012/03/02 | 126 | 127 | 118 | 119 | 13,200 |
2012/03/01 | 127 | 130 | 126 | 126 | 3,200 |
2012/02/29 | 127 | 133 | 123 | 133 | 28,300 |
2012/02/28 | 125 | 126 | 124 | 126 | 4,400 |
2012/02/27 | 126 | 127 | 125 | 125 | 2,400 |
2012/02/24 | 124 | 129 | 122 | 126 | 16,000 |
2012/02/23 | 123 | 126 | 122 | 124 | 3,400 |
2012/02/22 | 123 | 126 | 120 | 126 | 23,400 |
2012/02/21 | 129 | 129 | 125 | 128 | 7,300 |
2012/02/20 | 128 | 131 | 120 | 131 | 32,900 |
2012/02/17 | 129 | 135 | 128 | 129 | 35,400 |
2012/02/16 | 131 | 131 | 123 | 131 | 24,400 |
2012/02/15 | 135 | 135 | 127 | 132 | 13,400 |
2012/02/14 | 136 | 136 | 127 | 136 | 14,900 |
2012/02/13 | 135 | 137 | 133 | 137 | 6,200 |
2012/02/10 | 132 | 136 | 132 | 136 | 2,600 |
2012/02/09 | 131 | 138 | 128 | 135 | 13,100 |
2012/02/08 | 128 | 135 | 128 | 130 | 11,900 |
2012/02/07 | 132 | 136 | 130 | 132 | 10,900 |
2012/02/06 | 125 | 134 | 124 | 134 | 23,900 |
2012/02/03 | 135 | 135 | 133 | 135 | 17,300 |
2012/02/02 | 130 | 140 | 130 | 140 | 8,600 |
2012/02/01 | 130 | 140 | 129 | 136 | 20,100 |
2012/01/31 | 133 | 135 | 130 | 131 | 4,200 |
2012/01/30 | 140 | 146 | 135 | 135 | 28,200 |
2012/01/27 | 143 | 144 | 140 | 143 | 20,000 |
2012/01/26 | 136 | 141 | 134 | 140 | 99,600 |
2012/01/25 | 129 | 137 | 129 | 135 | 94,200 |
2012/01/24 | 129 | 130 | 127 | 129 | 34,000 |
2012/01/23 | 129 | 133 | 128 | 132 | 89,600 |
2012/01/20 | 120 | 130 | 119 | 129 | 93,800 |
2012/01/19 | 107 | 123 | 106 | 118 | 137,800 |
2012/01/18 | 102 | 106 | 100 | 105 | 28,800 |
2012/01/17 | 100 | 103 | 99 | 101 | 9,300 |
2012/01/16 | 101 | 101 | 99 | 100 | 19,900 |
2012/01/13 | 100 | 103 | 100 | 101 | 34,400 |
2012/01/12 | 101 | 101 | 98 | 99 | 13,200 |
2012/01/11 | 102 | 112 | 98 | 99 | 156,600 |
2012/01/10 | 96 | 122 | 94 | 99 | 490,600 |
2012/01/06 | 94 | 95 | 93 | 94 | 500 |
2012/01/05 | 94 | 95 | 92 | 95 | 11,200 |
2012/01/04 | 95 | 96 | 94 | 94 | 2,800 |