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 |
---|---|---|---|---|---|
2013/12/30 | 104 | 106 | 104 | 106 | 53,900 |
2013/12/27 | 105 | 105 | 104 | 105 | 47,900 |
2013/12/26 | 104 | 105 | 103 | 104 | 38,600 |
2013/12/25 | 102 | 103 | 101 | 103 | 48,900 |
2013/12/24 | 105 | 106 | 102 | 103 | 53,500 |
2013/12/20 | 106 | 106 | 104 | 105 | 44,000 |
2013/12/19 | 106 | 106 | 104 | 104 | 148,100 |
2013/12/18 | 102 | 113 | 102 | 104 | 456,000 |
2013/12/17 | 102 | 104 | 102 | 103 | 44,600 |
2013/12/16 | 107 | 107 | 101 | 102 | 208,000 |
2013/12/13 | 104 | 106 | 102 | 106 | 89,800 |
2013/12/12 | 105 | 107 | 102 | 103 | 81,400 |
2013/12/11 | 105 | 107 | 104 | 105 | 47,100 |
2013/12/10 | 108 | 108 | 103 | 104 | 86,100 |
2013/12/09 | 105 | 108 | 105 | 106 | 123,000 |
2013/12/06 | 101 | 105 | 101 | 104 | 71,800 |
2013/12/05 | 105 | 105 | 100 | 100 | 67,500 |
2013/12/04 | 103 | 104 | 102 | 104 | 20,500 |
2013/12/03 | 105 | 110 | 103 | 104 | 205,100 |
2013/12/02 | 104 | 107 | 104 | 106 | 53,800 |
2013/11/29 | 103 | 104 | 102 | 104 | 28,800 |
2013/11/28 | 104 | 106 | 102 | 103 | 77,100 |
2013/11/27 | 103 | 104 | 103 | 103 | 37,800 |
2013/11/26 | 102 | 103 | 102 | 103 | 32,700 |
2013/11/25 | 101 | 102 | 100 | 101 | 30,800 |
2013/11/22 | 101 | 102 | 100 | 100 | 46,300 |
2013/11/21 | 101 | 101 | 100 | 101 | 8,000 |
2013/11/20 | 101 | 102 | 100 | 101 | 42,700 |
2013/11/19 | 100 | 101 | 99 | 100 | 49,700 |
2013/11/18 | 99 | 100 | 99 | 100 | 60,500 |
2013/11/15 | 96 | 100 | 96 | 98 | 390,700 |
2013/11/14 | 107 | 108 | 97 | 98 | 358,200 |
2013/11/13 | 106 | 106 | 104 | 105 | 47,400 |
2013/11/12 | 106 | 107 | 105 | 106 | 30,600 |
2013/11/11 | 105 | 108 | 105 | 105 | 34,400 |
2013/11/08 | 106 | 106 | 103 | 105 | 25,300 |
2013/11/07 | 106 | 107 | 105 | 107 | 16,700 |
2013/11/06 | 103 | 106 | 103 | 105 | 22,400 |
2013/11/05 | 104 | 105 | 104 | 105 | 15,100 |
2013/11/01 | 105 | 106 | 103 | 104 | 45,800 |
2013/10/31 | 104 | 106 | 104 | 106 | 56,100 |
2013/10/30 | 106 | 106 | 104 | 106 | 56,500 |
2013/10/29 | 107 | 107 | 104 | 106 | 70,200 |
2013/10/28 | 109 | 109 | 106 | 107 | 20,400 |
2013/10/25 | 107 | 111 | 106 | 107 | 199,300 |
2013/10/24 | 104 | 112 | 103 | 111 | 291,600 |
2013/10/23 | 106 | 108 | 103 | 103 | 180,900 |
2013/10/22 | 105 | 105 | 103 | 105 | 26,800 |
2013/10/21 | 105 | 106 | 103 | 106 | 57,600 |
2013/10/18 | 102 | 104 | 101 | 104 | 24,000 |
2013/10/17 | 101 | 102 | 100 | 101 | 20,500 |
2013/10/16 | 101 | 101 | 99 | 100 | 7,000 |
2013/10/15 | 101 | 102 | 100 | 101 | 5,500 |
2013/10/11 | 101 | 101 | 100 | 101 | 15,400 |
2013/10/10 | 99 | 101 | 99 | 101 | 11,300 |
2013/10/09 | 98 | 100 | 98 | 99 | 5,300 |
2013/10/08 | 99 | 99 | 97 | 98 | 22,900 |
2013/10/07 | 101 | 102 | 98 | 98 | 36,400 |
2013/10/04 | 102 | 102 | 99 | 102 | 33,500 |
2013/10/03 | 102 | 103 | 100 | 103 | 24,100 |
2013/10/02 | 104 | 104 | 101 | 102 | 35,600 |
2013/10/01 | 103 | 104 | 102 | 104 | 20,600 |
2013/09/30 | 103 | 104 | 102 | 103 | 47,400 |
2013/09/27 | 106 | 106 | 105 | 106 | 31,500 |
2013/09/26 | 104 | 105 | 101 | 105 | 35,000 |
2013/09/25 | 104 | 106 | 103 | 103 | 39,900 |
2013/09/24 | 104 | 105 | 102 | 104 | 41,600 |
2013/09/20 | 101 | 103 | 101 | 103 | 49,000 |
2013/09/19 | 102 | 102 | 100 | 101 | 20,300 |
2013/09/18 | 100 | 103 | 100 | 101 | 43,900 |
2013/09/17 | 99 | 100 | 98 | 100 | 26,900 |
2013/09/13 | 99 | 99 | 98 | 99 | 8,200 |
2013/09/12 | 99 | 99 | 98 | 99 | 6,700 |
2013/09/11 | 100 | 100 | 99 | 99 | 17,900 |
2013/09/10 | 100 | 100 | 99 | 100 | 7,800 |
2013/09/09 | 100 | 100 | 98 | 99 | 15,000 |
2013/09/06 | 100 | 101 | 98 | 98 | 8,500 |
2013/09/05 | 100 | 100 | 99 | 99 | 6,600 |
2013/09/04 | 99 | 100 | 99 | 100 | 10,100 |
2013/09/03 | 100 | 100 | 99 | 100 | 12,400 |
2013/09/02 | 96 | 100 | 96 | 100 | 10,600 |
2013/08/30 | 98 | 98 | 96 | 97 | 7,300 |
2013/08/29 | 97 | 98 | 97 | 97 | 19,200 |
2013/08/28 | 97 | 97 | 95 | 96 | 31,900 |
2013/08/27 | 97 | 99 | 97 | 98 | 8,500 |
2013/08/26 | 97 | 99 | 97 | 98 | 55,400 |
2013/08/23 | 100 | 100 | 98 | 99 | 28,600 |
2013/08/22 | 99 | 100 | 98 | 99 | 8,200 |
2013/08/21 | 100 | 100 | 99 | 100 | 23,300 |
2013/08/20 | 101 | 101 | 99 | 99 | 22,300 |
2013/08/19 | 100 | 103 | 100 | 101 | 49,700 |
2013/08/16 | 99 | 101 | 98 | 99 | 66,000 |
2013/08/15 | 102 | 102 | 98 | 99 | 58,300 |
2013/08/14 | 101 | 103 | 99 | 102 | 50,600 |
2013/08/13 | 107 | 107 | 97 | 101 | 402,900 |
2013/08/12 | 112 | 124 | 107 | 107 | 796,900 |
2013/08/09 | 113 | 115 | 111 | 113 | 76,200 |
2013/08/08 | 112 | 116 | 111 | 112 | 50,700 |
2013/08/07 | 114 | 114 | 110 | 112 | 56,700 |
2013/08/06 | 115 | 117 | 113 | 113 | 74,100 |
2013/08/05 | 112 | 118 | 112 | 115 | 214,000 |
2013/08/02 | 108 | 113 | 107 | 111 | 128,800 |
2013/08/01 | 108 | 108 | 107 | 108 | 10,800 |
2013/07/31 | 106 | 108 | 105 | 107 | 37,800 |
2013/07/30 | 104 | 106 | 104 | 106 | 11,200 |
2013/07/29 | 105 | 106 | 104 | 104 | 24,500 |
2013/07/26 | 106 | 107 | 105 | 107 | 18,300 |
2013/07/25 | 105 | 107 | 105 | 106 | 19,300 |
2013/07/24 | 105 | 106 | 105 | 105 | 9,500 |
2013/07/23 | 106 | 107 | 106 | 106 | 22,300 |
2013/07/22 | 106 | 107 | 106 | 106 | 6,800 |
2013/07/19 | 105 | 106 | 104 | 105 | 14,300 |
2013/07/18 | 105 | 106 | 104 | 106 | 9,400 |
2013/07/17 | 105 | 107 | 105 | 106 | 9,800 |
2013/07/16 | 106 | 107 | 105 | 107 | 13,000 |
2013/07/12 | 107 | 107 | 105 | 106 | 17,600 |
2013/07/11 | 104 | 107 | 104 | 107 | 14,500 |
2013/07/10 | 107 | 107 | 105 | 105 | 32,300 |
2013/07/09 | 106 | 108 | 106 | 107 | 47,800 |
2013/07/08 | 105 | 107 | 105 | 107 | 68,800 |
2013/07/05 | 105 | 106 | 104 | 105 | 21,100 |
2013/07/04 | 105 | 105 | 105 | 105 | 2,700 |
2013/07/03 | 105 | 105 | 103 | 105 | 5,200 |
2013/07/02 | 105 | 105 | 104 | 104 | 11,400 |
2013/07/01 | 102 | 105 | 101 | 105 | 10,400 |
2013/06/28 | 103 | 103 | 102 | 102 | 1,900 |
2013/06/27 | 101 | 102 | 100 | 102 | 3,400 |
2013/06/26 | 102 | 104 | 100 | 100 | 5,200 |
2013/06/25 | 103 | 104 | 100 | 101 | 11,300 |
2013/06/24 | 105 | 105 | 104 | 104 | 4,400 |
2013/06/21 | 106 | 107 | 103 | 107 | 16,500 |
2013/06/20 | 106 | 107 | 104 | 107 | 5,700 |
2013/06/19 | 107 | 107 | 104 | 106 | 16,800 |
2013/06/18 | 105 | 106 | 104 | 106 | 11,600 |
2013/06/17 | 105 | 105 | 102 | 105 | 6,300 |
2013/06/14 | 105 | 105 | 103 | 103 | 7,100 |
2013/06/13 | 102 | 102 | 99 | 101 | 19,200 |
2013/06/12 | 96 | 104 | 96 | 104 | 27,300 |
2013/06/11 | 99 | 99 | 97 | 99 | 22,200 |
2013/06/10 | 99 | 101 | 97 | 99 | 27,400 |
2013/06/07 | 98 | 100 | 93 | 97 | 92,200 |
2013/06/06 | 105 | 105 | 101 | 102 | 17,100 |
2013/06/05 | 107 | 108 | 105 | 105 | 5,000 |
2013/06/04 | 106 | 106 | 104 | 106 | 39,500 |
2013/06/03 | 108 | 109 | 106 | 106 | 22,600 |
2013/05/31 | 108 | 109 | 108 | 109 | 15,200 |
2013/05/30 | 111 | 112 | 108 | 108 | 17,300 |
2013/05/29 | 110 | 110 | 108 | 110 | 14,900 |
2013/05/28 | 107 | 110 | 106 | 108 | 22,500 |
2013/05/27 | 109 | 109 | 105 | 107 | 18,600 |
2013/05/24 | 110 | 111 | 107 | 110 | 48,300 |
2013/05/23 | 114 | 114 | 109 | 109 | 71,400 |
2013/05/22 | 114 | 115 | 113 | 113 | 52,800 |
2013/05/21 | 117 | 117 | 114 | 115 | 132,100 |
2013/05/20 | 119 | 119 | 116 | 117 | 49,300 |
2013/05/17 | 114 | 117 | 114 | 117 | 37,000 |
2013/05/16 | 120 | 120 | 110 | 115 | 105,500 |
2013/05/15 | 122 | 125 | 118 | 121 | 107,600 |
2013/05/14 | 124 | 125 | 119 | 121 | 289,000 |
2013/05/13 | 124 | 125 | 122 | 125 | 111,300 |
2013/05/10 | 123 | 123 | 117 | 120 | 62,600 |
2013/05/09 | 120 | 124 | 120 | 121 | 81,700 |
2013/05/08 | 120 | 123 | 118 | 119 | 66,500 |
2013/05/07 | 118 | 121 | 118 | 118 | 38,800 |
2013/05/02 | 116 | 117 | 115 | 117 | 26,900 |
2013/05/01 | 116 | 116 | 114 | 116 | 46,200 |
2013/04/30 | 116 | 116 | 115 | 116 | 20,700 |
2013/04/26 | 116 | 117 | 114 | 117 | 75,800 |
2013/04/25 | 116 | 116 | 115 | 116 | 31,000 |
2013/04/24 | 117 | 117 | 114 | 117 | 107,700 |
2013/04/23 | 117 | 119 | 114 | 117 | 105,000 |
2013/04/22 | 113 | 117 | 113 | 115 | 237,100 |
2013/04/19 | 111 | 135 | 111 | 117 | 1,010,600 |
2013/04/18 | 111 | 112 | 111 | 111 | 9,500 |
2013/04/17 | 113 | 113 | 111 | 111 | 9,900 |
2013/04/16 | 112 | 113 | 110 | 113 | 18,600 |
2013/04/15 | 113 | 113 | 111 | 112 | 10,300 |
2013/04/12 | 112 | 115 | 112 | 113 | 7,900 |
2013/04/11 | 112 | 112 | 110 | 112 | 7,000 |
2013/04/10 | 110 | 111 | 110 | 110 | 11,400 |
2013/04/09 | 108 | 111 | 108 | 110 | 12,400 |
2013/04/08 | 108 | 110 | 108 | 110 | 10,700 |
2013/04/05 | 107 | 108 | 107 | 108 | 4,600 |
2013/04/04 | 107 | 107 | 106 | 107 | 5,300 |
2013/04/03 | 108 | 109 | 106 | 107 | 7,700 |
2013/04/02 | 107 | 108 | 106 | 108 | 5,800 |
2013/04/01 | 109 | 109 | 108 | 108 | 7,900 |
2013/03/29 | 111 | 111 | 109 | 110 | 2,400 |
2013/03/28 | 111 | 111 | 109 | 111 | 3,400 |
2013/03/27 | 110 | 111 | 109 | 111 | 13,100 |
2013/03/26 | 111 | 111 | 111 | 111 | 6,900 |
2013/03/25 | 113 | 113 | 111 | 111 | 6,800 |
2013/03/22 | 112 | 112 | 110 | 112 | 20,900 |
2013/03/21 | 112 | 114 | 111 | 113 | 18,100 |
2013/03/19 | 110 | 112 | 110 | 112 | 8,700 |
2013/03/18 | 111 | 111 | 110 | 111 | 7,400 |
2013/03/15 | 111 | 112 | 109 | 111 | 21,800 |
2013/03/14 | 109 | 110 | 108 | 110 | 10,700 |
2013/03/13 | 109 | 109 | 107 | 109 | 26,500 |
2013/03/12 | 111 | 124 | 106 | 108 | 140,300 |
2013/03/11 | 111 | 111 | 109 | 110 | 15,300 |
2013/03/08 | 111 | 111 | 110 | 110 | 7,200 |
2013/03/07 | 110 | 111 | 109 | 110 | 6,700 |
2013/03/06 | 111 | 112 | 109 | 109 | 18,700 |
2013/03/05 | 108 | 110 | 108 | 110 | 19,200 |
2013/03/04 | 108 | 109 | 107 | 108 | 20,300 |
2013/03/01 | 106 | 108 | 106 | 108 | 17,500 |
2013/02/28 | 106 | 108 | 105 | 108 | 8,300 |
2013/02/27 | 108 | 109 | 105 | 106 | 21,700 |
2013/02/26 | 107 | 108 | 107 | 108 | 6,600 |
2013/02/25 | 109 | 111 | 108 | 109 | 20,700 |
2013/02/22 | 110 | 110 | 108 | 109 | 42,800 |
2013/02/21 | 110 | 112 | 109 | 111 | 19,800 |
2013/02/20 | 111 | 112 | 109 | 109 | 77,800 |
2013/02/19 | 123 | 124 | 109 | 113 | 136,900 |
2013/02/18 | 116 | 122 | 116 | 120 | 27,700 |
2013/02/15 | 116 | 117 | 113 | 115 | 15,800 |
2013/02/14 | 112 | 115 | 112 | 115 | 7,700 |
2013/02/13 | 117 | 117 | 113 | 113 | 15,800 |
2013/02/12 | 120 | 120 | 117 | 118 | 9,600 |
2013/02/08 | 120 | 123 | 117 | 119 | 39,500 |
2013/02/07 | 122 | 123 | 120 | 121 | 20,600 |
2013/02/06 | 120 | 122 | 119 | 122 | 29,100 |
2013/02/05 | 117 | 123 | 116 | 119 | 79,900 |
2013/02/04 | 116 | 118 | 115 | 116 | 22,400 |
2013/02/01 | 113 | 116 | 112 | 116 | 21,600 |
2013/01/31 | 113 | 113 | 112 | 113 | 14,300 |
2013/01/30 | 113 | 113 | 112 | 113 | 13,400 |
2013/01/29 | 117 | 118 | 112 | 112 | 23,400 |
2013/01/28 | 119 | 120 | 115 | 116 | 22,500 |
2013/01/25 | 116 | 119 | 116 | 119 | 6,900 |
2013/01/24 | 118 | 118 | 114 | 116 | 9,100 |
2013/01/23 | 115 | 120 | 115 | 115 | 10,200 |
2013/01/22 | 120 | 120 | 116 | 116 | 16,100 |
2013/01/21 | 114 | 119 | 113 | 118 | 30,900 |
2013/01/18 | 112 | 113 | 112 | 113 | 11,900 |
2013/01/17 | 115 | 115 | 108 | 112 | 37,400 |
2013/01/16 | 120 | 121 | 113 | 113 | 34,100 |
2013/01/15 | 118 | 123 | 117 | 120 | 81,700 |
2013/01/11 | 115 | 116 | 114 | 116 | 23,400 |
2013/01/10 | 111 | 115 | 111 | 114 | 13,900 |
2013/01/09 | 110 | 111 | 110 | 111 | 1,800 |
2013/01/08 | 113 | 113 | 110 | 110 | 8,100 |
2013/01/07 | 114 | 115 | 112 | 113 | 21,100 |
2013/01/04 | 111 | 113 | 111 | 113 | 6,600 |