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 |
---|---|---|---|---|---|
2014/12/30 | 127 | 130 | 127 | 130 | 10,700 |
2014/12/29 | 129 | 130 | 128 | 129 | 10,100 |
2014/12/26 | 127 | 130 | 127 | 129 | 16,100 |
2014/12/25 | 128 | 129 | 126 | 126 | 57,100 |
2014/12/24 | 129 | 130 | 127 | 128 | 18,200 |
2014/12/22 | 130 | 130 | 128 | 129 | 15,500 |
2014/12/19 | 129 | 130 | 128 | 130 | 11,600 |
2014/12/18 | 131 | 131 | 129 | 129 | 26,800 |
2014/12/17 | 128 | 131 | 127 | 130 | 15,100 |
2014/12/16 | 130 | 131 | 128 | 130 | 40,900 |
2014/12/15 | 132 | 132 | 128 | 131 | 17,200 |
2014/12/12 | 130 | 132 | 129 | 129 | 11,400 |
2014/12/11 | 129 | 132 | 128 | 132 | 17,000 |
2014/12/10 | 129 | 132 | 128 | 132 | 18,000 |
2014/12/09 | 134 | 134 | 125 | 129 | 99,100 |
2014/12/08 | 137 | 137 | 130 | 134 | 66,900 |
2014/12/05 | 135 | 135 | 133 | 135 | 14,000 |
2014/12/04 | 134 | 135 | 132 | 135 | 33,700 |
2014/12/03 | 135 | 136 | 132 | 134 | 95,100 |
2014/12/02 | 132 | 135 | 132 | 135 | 80,300 |
2014/12/01 | 134 | 134 | 131 | 133 | 19,800 |
2014/11/28 | 132 | 132 | 130 | 131 | 19,500 |
2014/11/27 | 131 | 133 | 130 | 132 | 42,200 |
2014/11/26 | 128 | 131 | 128 | 131 | 27,100 |
2014/11/25 | 129 | 130 | 128 | 129 | 27,400 |
2014/11/21 | 129 | 129 | 127 | 129 | 43,600 |
2014/11/20 | 130 | 130 | 128 | 130 | 12,700 |
2014/11/19 | 128 | 130 | 127 | 130 | 32,300 |
2014/11/18 | 125 | 128 | 124 | 127 | 25,500 |
2014/11/17 | 127 | 128 | 124 | 125 | 66,200 |
2014/11/14 | 134 | 134 | 129 | 129 | 48,000 |
2014/11/13 | 132 | 133 | 131 | 132 | 14,200 |
2014/11/12 | 133 | 134 | 131 | 132 | 26,900 |
2014/11/11 | 133 | 134 | 132 | 132 | 36,700 |
2014/11/10 | 131 | 133 | 130 | 133 | 22,600 |
2014/11/07 | 134 | 135 | 130 | 131 | 50,500 |
2014/11/06 | 132 | 137 | 130 | 132 | 96,300 |
2014/11/05 | 130 | 133 | 129 | 132 | 46,800 |
2014/11/04 | 132 | 133 | 129 | 129 | 56,600 |
2014/10/31 | 130 | 130 | 127 | 129 | 56,100 |
2014/10/30 | 131 | 131 | 129 | 130 | 46,500 |
2014/10/29 | 128 | 131 | 128 | 129 | 39,700 |
2014/10/28 | 129 | 129 | 126 | 127 | 60,700 |
2014/10/27 | 127 | 137 | 126 | 130 | 377,800 |
2014/10/24 | 129 | 129 | 126 | 126 | 23,100 |
2014/10/23 | 127 | 129 | 126 | 128 | 48,700 |
2014/10/22 | 127 | 128 | 125 | 127 | 25,800 |
2014/10/21 | 129 | 129 | 124 | 125 | 58,600 |
2014/10/20 | 125 | 127 | 123 | 126 | 82,700 |
2014/10/17 | 125 | 143 | 121 | 122 | 1,178,300 |
2014/10/16 | 122 | 123 | 120 | 120 | 48,500 |
2014/10/15 | 125 | 126 | 123 | 125 | 26,400 |
2014/10/14 | 124 | 125 | 121 | 122 | 65,300 |
2014/10/10 | 127 | 129 | 126 | 128 | 110,700 |
2014/10/09 | 135 | 136 | 131 | 131 | 100,100 |
2014/10/08 | 133 | 135 | 132 | 133 | 129,200 |
2014/10/07 | 141 | 142 | 136 | 136 | 183,100 |
2014/10/06 | 138 | 152 | 138 | 142 | 1,018,700 |
2014/10/03 | 135 | 138 | 135 | 137 | 37,700 |
2014/10/02 | 137 | 138 | 134 | 135 | 134,700 |
2014/10/01 | 143 | 143 | 140 | 141 | 114,700 |
2014/09/30 | 144 | 149 | 141 | 142 | 266,600 |
2014/09/29 | 136 | 147 | 135 | 146 | 505,500 |
2014/09/26 | 134 | 136 | 134 | 136 | 47,800 |
2014/09/25 | 137 | 137 | 135 | 136 | 39,600 |
2014/09/24 | 136 | 137 | 135 | 137 | 45,400 |
2014/09/22 | 136 | 137 | 135 | 136 | 30,100 |
2014/09/19 | 134 | 138 | 133 | 137 | 90,900 |
2014/09/18 | 135 | 135 | 133 | 133 | 40,700 |
2014/09/17 | 135 | 137 | 133 | 134 | 65,700 |
2014/09/16 | 137 | 138 | 134 | 135 | 68,700 |
2014/09/12 | 139 | 139 | 136 | 136 | 78,200 |
2014/09/11 | 139 | 140 | 137 | 138 | 74,200 |
2014/09/10 | 139 | 140 | 138 | 139 | 70,900 |
2014/09/09 | 139 | 140 | 138 | 140 | 18,200 |
2014/09/08 | 139 | 139 | 137 | 138 | 53,500 |
2014/09/05 | 140 | 142 | 138 | 138 | 81,200 |
2014/09/04 | 143 | 143 | 140 | 140 | 89,900 |
2014/09/03 | 143 | 147 | 142 | 142 | 168,300 |
2014/09/02 | 142 | 143 | 141 | 141 | 67,600 |
2014/09/01 | 140 | 142 | 139 | 141 | 56,400 |
2014/08/29 | 140 | 141 | 139 | 140 | 88,100 |
2014/08/28 | 142 | 143 | 139 | 141 | 65,900 |
2014/08/27 | 139 | 146 | 139 | 142 | 229,400 |
2014/08/26 | 142 | 143 | 139 | 141 | 148,400 |
2014/08/25 | 143 | 144 | 140 | 141 | 160,400 |
2014/08/22 | 145 | 146 | 141 | 141 | 363,700 |
2014/08/21 | 157 | 157 | 144 | 145 | 1,291,600 |
2014/08/20 | 155 | 180 | 146 | 159 | 6,338,000 |
2014/08/19 | 138 | 138 | 135 | 135 | 36,800 |
2014/08/18 | 134 | 137 | 134 | 135 | 28,900 |
2014/08/15 | 132 | 135 | 132 | 134 | 17,500 |
2014/08/14 | 130 | 133 | 130 | 133 | 18,400 |
2014/08/13 | 131 | 131 | 128 | 130 | 14,400 |
2014/08/12 | 134 | 134 | 131 | 132 | 63,100 |
2014/08/11 | 132 | 133 | 130 | 132 | 34,500 |
2014/08/08 | 138 | 139 | 128 | 131 | 135,800 |
2014/08/07 | 142 | 146 | 136 | 140 | 88,800 |
2014/08/06 | 144 | 146 | 142 | 142 | 76,400 |
2014/08/05 | 145 | 147 | 144 | 144 | 42,400 |
2014/08/04 | 141 | 146 | 141 | 146 | 41,300 |
2014/08/01 | 144 | 145 | 141 | 144 | 95,200 |
2014/07/31 | 149 | 150 | 147 | 148 | 36,400 |
2014/07/30 | 152 | 155 | 147 | 148 | 131,000 |
2014/07/29 | 157 | 158 | 150 | 154 | 234,000 |
2014/07/28 | 144 | 157 | 142 | 155 | 473,200 |
2014/07/25 | 144 | 147 | 143 | 144 | 106,100 |
2014/07/24 | 141 | 155 | 141 | 144 | 722,000 |
2014/07/23 | 141 | 141 | 139 | 140 | 29,100 |
2014/07/22 | 140 | 142 | 140 | 140 | 43,700 |
2014/07/18 | 138 | 141 | 137 | 140 | 80,900 |
2014/07/17 | 142 | 143 | 139 | 139 | 79,500 |
2014/07/16 | 144 | 145 | 140 | 141 | 132,900 |
2014/07/15 | 144 | 144 | 140 | 141 | 120,900 |
2014/07/14 | 137 | 140 | 137 | 139 | 57,300 |
2014/07/11 | 137 | 139 | 134 | 137 | 71,700 |
2014/07/10 | 142 | 144 | 138 | 138 | 99,500 |
2014/07/09 | 144 | 144 | 141 | 142 | 104,000 |
2014/07/08 | 143 | 146 | 143 | 145 | 78,200 |
2014/07/07 | 146 | 147 | 143 | 146 | 121,900 |
2014/07/04 | 140 | 145 | 138 | 145 | 139,900 |
2014/07/03 | 140 | 141 | 138 | 139 | 26,700 |
2014/07/02 | 144 | 145 | 137 | 140 | 127,700 |
2014/07/01 | 137 | 144 | 136 | 143 | 155,000 |
2014/06/30 | 135 | 137 | 135 | 137 | 20,900 |
2014/06/27 | 138 | 146 | 135 | 135 | 467,600 |
2014/06/26 | 135 | 139 | 134 | 136 | 87,900 |
2014/06/25 | 135 | 138 | 135 | 136 | 65,400 |
2014/06/24 | 135 | 137 | 135 | 136 | 42,900 |
2014/06/23 | 137 | 137 | 135 | 137 | 23,900 |
2014/06/20 | 140 | 140 | 135 | 135 | 112,000 |
2014/06/19 | 138 | 145 | 136 | 139 | 316,700 |
2014/06/18 | 138 | 139 | 135 | 137 | 85,200 |
2014/06/17 | 137 | 142 | 135 | 139 | 289,100 |
2014/06/16 | 136 | 136 | 133 | 135 | 158,800 |
2014/06/13 | 133 | 137 | 132 | 134 | 60,900 |
2014/06/12 | 135 | 135 | 133 | 134 | 25,500 |
2014/06/11 | 134 | 135 | 132 | 135 | 47,900 |
2014/06/10 | 139 | 139 | 135 | 135 | 53,500 |
2014/06/09 | 136 | 143 | 135 | 139 | 161,400 |
2014/06/06 | 134 | 136 | 131 | 134 | 99,000 |
2014/06/05 | 131 | 134 | 130 | 132 | 122,100 |
2014/06/04 | 138 | 138 | 132 | 132 | 163,100 |
2014/06/03 | 136 | 144 | 136 | 138 | 175,200 |
2014/06/02 | 131 | 139 | 131 | 137 | 152,400 |
2014/05/30 | 132 | 132 | 128 | 130 | 63,700 |
2014/05/29 | 131 | 135 | 130 | 132 | 84,800 |
2014/05/28 | 129 | 133 | 129 | 132 | 57,800 |
2014/05/27 | 130 | 132 | 128 | 129 | 102,900 |
2014/05/26 | 126 | 131 | 125 | 131 | 88,800 |
2014/05/23 | 127 | 128 | 122 | 125 | 32,700 |
2014/05/22 | 120 | 124 | 119 | 123 | 46,900 |
2014/05/21 | 119 | 120 | 118 | 120 | 24,400 |
2014/05/20 | 119 | 121 | 117 | 121 | 44,000 |
2014/05/19 | 127 | 139 | 118 | 119 | 849,000 |
2014/05/16 | 126 | 126 | 122 | 123 | 81,200 |
2014/05/15 | 127 | 127 | 125 | 126 | 14,800 |
2014/05/14 | 124 | 129 | 123 | 127 | 36,800 |
2014/05/13 | 125 | 125 | 122 | 123 | 36,900 |
2014/05/12 | 128 | 128 | 122 | 122 | 145,100 |
2014/05/09 | 132 | 132 | 128 | 128 | 60,300 |
2014/05/08 | 131 | 132 | 130 | 132 | 67,300 |
2014/05/07 | 134 | 134 | 130 | 130 | 74,100 |
2014/05/02 | 132 | 138 | 130 | 134 | 130,000 |
2014/05/01 | 132 | 133 | 130 | 131 | 35,200 |
2014/04/30 | 133 | 134 | 130 | 132 | 79,800 |
2014/04/28 | 132 | 133 | 130 | 132 | 51,200 |
2014/04/25 | 133 | 134 | 132 | 133 | 76,800 |
2014/04/24 | 135 | 139 | 131 | 133 | 284,000 |
2014/04/23 | 129 | 151 | 129 | 138 | 1,222,100 |
2014/04/22 | 134 | 134 | 126 | 127 | 118,100 |
2014/04/21 | 135 | 136 | 131 | 133 | 79,400 |
2014/04/18 | 133 | 136 | 131 | 133 | 132,200 |
2014/04/17 | 143 | 147 | 133 | 134 | 537,100 |
2014/04/16 | 127 | 157 | 127 | 138 | 4,820,500 |
2014/04/15 | 129 | 129 | 121 | 122 | 204,800 |
2014/04/14 | 126 | 128 | 122 | 123 | 285,600 |
2014/04/11 | 133 | 144 | 127 | 129 | 1,256,100 |
2014/04/10 | 120 | 166 | 120 | 148 | 6,095,700 |
2014/04/09 | 122 | 122 | 114 | 116 | 40,500 |
2014/04/08 | 121 | 123 | 121 | 122 | 20,100 |
2014/04/07 | 126 | 126 | 122 | 122 | 30,000 |
2014/04/04 | 129 | 129 | 125 | 127 | 27,500 |
2014/04/03 | 130 | 130 | 127 | 128 | 40,900 |
2014/04/02 | 130 | 132 | 128 | 128 | 66,000 |
2014/04/01 | 126 | 128 | 124 | 127 | 47,100 |
2014/03/31 | 126 | 127 | 124 | 125 | 35,300 |
2014/03/28 | 122 | 127 | 120 | 125 | 49,900 |
2014/03/27 | 124 | 124 | 116 | 122 | 73,700 |
2014/03/26 | 123 | 124 | 119 | 119 | 89,900 |
2014/03/25 | 128 | 138 | 123 | 123 | 359,100 |
2014/03/24 | 125 | 126 | 122 | 123 | 127,900 |
2014/03/20 | 134 | 134 | 125 | 129 | 88,100 |
2014/03/19 | 140 | 150 | 132 | 134 | 295,100 |
2014/03/18 | 139 | 140 | 134 | 134 | 53,900 |
2014/03/17 | 142 | 142 | 137 | 138 | 64,100 |
2014/03/14 | 140 | 143 | 140 | 141 | 144,500 |
2014/03/13 | 151 | 152 | 147 | 148 | 92,900 |
2014/03/12 | 151 | 154 | 150 | 151 | 79,200 |
2014/03/11 | 154 | 155 | 151 | 155 | 164,000 |
2014/03/10 | 159 | 171 | 154 | 157 | 1,626,500 |
2014/03/07 | 150 | 154 | 147 | 150 | 321,300 |
2014/03/06 | 146 | 147 | 142 | 145 | 105,100 |
2014/03/05 | 148 | 162 | 144 | 144 | 949,400 |
2014/03/04 | 142 | 147 | 138 | 143 | 139,000 |
2014/03/03 | 143 | 143 | 138 | 140 | 164,700 |
2014/02/28 | 147 | 148 | 143 | 144 | 214,100 |
2014/02/27 | 151 | 154 | 149 | 150 | 133,900 |
2014/02/26 | 154 | 155 | 151 | 151 | 162,000 |
2014/02/25 | 155 | 156 | 152 | 153 | 255,600 |
2014/02/24 | 159 | 167 | 153 | 156 | 845,600 |
2014/02/21 | 167 | 167 | 154 | 154 | 450,700 |
2014/02/20 | 172 | 176 | 158 | 158 | 1,359,500 |
2014/02/19 | 220 | 224 | 164 | 164 | 3,625,400 |
2014/02/18 | 154 | 199 | 154 | 199 | 2,284,000 |
2014/02/17 | 152 | 158 | 148 | 149 | 89,300 |
2014/02/14 | 152 | 153 | 146 | 147 | 59,400 |
2014/02/13 | 163 | 168 | 152 | 153 | 260,900 |
2014/02/12 | 156 | 167 | 150 | 164 | 223,300 |
2014/02/10 | 158 | 158 | 150 | 152 | 115,100 |
2014/02/07 | 161 | 168 | 152 | 154 | 221,600 |
2014/02/06 | 140 | 153 | 137 | 150 | 190,700 |
2014/02/05 | 150 | 152 | 138 | 141 | 153,800 |
2014/02/04 | 141 | 147 | 135 | 140 | 246,900 |
2014/02/03 | 167 | 168 | 160 | 160 | 171,500 |
2014/01/31 | 182 | 183 | 168 | 170 | 172,900 |
2014/01/30 | 186 | 187 | 179 | 181 | 284,500 |
2014/01/29 | 196 | 217 | 194 | 196 | 1,170,200 |
2014/01/28 | 189 | 193 | 181 | 192 | 261,900 |
2014/01/27 | 198 | 198 | 180 | 182 | 385,600 |
2014/01/24 | 200 | 203 | 195 | 198 | 349,800 |
2014/01/23 | 212 | 232 | 198 | 208 | 1,320,100 |
2014/01/22 | 207 | 243 | 205 | 213 | 950,100 |
2014/01/21 | 246 | 287 | 165 | 223 | 6,083,800 |
2014/01/20 | 195 | 230 | 195 | 230 | 3,293,200 |
2014/01/17 | 193 | 197 | 175 | 180 | 2,067,500 |
2014/01/16 | 213 | 284 | 187 | 195 | 12,776,900 |
2014/01/15 | 213 | 213 | 213 | 213 | 480,300 |
2014/01/14 | 119 | 164 | 117 | 163 | 11,309,000 |
2014/01/10 | 111 | 115 | 111 | 114 | 225,800 |
2014/01/09 | 109 | 111 | 108 | 110 | 75,700 |
2014/01/08 | 108 | 110 | 107 | 109 | 33,100 |
2014/01/07 | 110 | 110 | 107 | 108 | 72,300 |
2014/01/06 | 106 | 111 | 106 | 110 | 289,000 |