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 |
---|---|---|---|---|---|
2015/12/30 | 122 | 123 | 121 | 122 | 14,400 |
2015/12/29 | 119 | 122 | 118 | 122 | 19,900 |
2015/12/28 | 114 | 118 | 114 | 118 | 9,900 |
2015/12/25 | 116 | 119 | 114 | 114 | 40,300 |
2015/12/24 | 122 | 122 | 115 | 115 | 69,900 |
2015/12/22 | 123 | 124 | 121 | 122 | 60,100 |
2015/12/21 | 124 | 125 | 123 | 124 | 36,500 |
2015/12/18 | 127 | 129 | 126 | 126 | 14,200 |
2015/12/17 | 127 | 130 | 126 | 128 | 16,600 |
2015/12/16 | 129 | 129 | 125 | 127 | 23,600 |
2015/12/15 | 133 | 133 | 128 | 128 | 11,500 |
2015/12/14 | 129 | 132 | 128 | 132 | 17,600 |
2015/12/11 | 132 | 133 | 131 | 131 | 4,800 |
2015/12/10 | 132 | 132 | 131 | 132 | 6,200 |
2015/12/09 | 131 | 133 | 131 | 132 | 7,200 |
2015/12/08 | 133 | 133 | 131 | 131 | 12,100 |
2015/12/07 | 133 | 136 | 131 | 133 | 45,900 |
2015/12/04 | 129 | 133 | 129 | 130 | 35,900 |
2015/12/03 | 128 | 131 | 128 | 130 | 27,800 |
2015/12/02 | 130 | 130 | 128 | 130 | 8,500 |
2015/12/01 | 129 | 131 | 129 | 130 | 6,600 |
2015/11/30 | 129 | 131 | 128 | 130 | 7,500 |
2015/11/27 | 130 | 130 | 128 | 129 | 13,000 |
2015/11/26 | 131 | 131 | 128 | 129 | 19,200 |
2015/11/25 | 129 | 131 | 128 | 128 | 8,600 |
2015/11/24 | 128 | 131 | 128 | 131 | 23,500 |
2015/11/20 | 129 | 130 | 127 | 127 | 27,100 |
2015/11/19 | 129 | 129 | 127 | 129 | 6,600 |
2015/11/18 | 131 | 131 | 126 | 129 | 33,700 |
2015/11/17 | 129 | 133 | 126 | 128 | 98,200 |
2015/11/16 | 133 | 140 | 125 | 126 | 206,300 |
2015/11/13 | 140 | 144 | 128 | 129 | 135,300 |
2015/11/12 | 142 | 143 | 141 | 142 | 12,700 |
2015/11/11 | 141 | 142 | 141 | 142 | 5,800 |
2015/11/10 | 141 | 142 | 140 | 140 | 13,400 |
2015/11/09 | 136 | 143 | 136 | 142 | 18,100 |
2015/11/06 | 138 | 139 | 136 | 139 | 5,300 |
2015/11/05 | 137 | 138 | 137 | 138 | 6,500 |
2015/11/04 | 138 | 140 | 137 | 137 | 9,900 |
2015/11/02 | 136 | 141 | 136 | 137 | 10,100 |
2015/10/30 | 141 | 141 | 137 | 137 | 25,400 |
2015/10/29 | 137 | 140 | 136 | 140 | 44,900 |
2015/10/28 | 135 | 138 | 134 | 137 | 12,000 |
2015/10/27 | 137 | 137 | 135 | 136 | 7,300 |
2015/10/26 | 137 | 137 | 136 | 137 | 22,900 |
2015/10/23 | 136 | 137 | 134 | 137 | 28,000 |
2015/10/22 | 133 | 136 | 133 | 136 | 10,700 |
2015/10/21 | 136 | 136 | 134 | 135 | 2,900 |
2015/10/20 | 134 | 136 | 134 | 135 | 6,700 |
2015/10/19 | 135 | 136 | 133 | 134 | 5,000 |
2015/10/16 | 136 | 137 | 133 | 135 | 35,700 |
2015/10/15 | 135 | 137 | 134 | 136 | 6,200 |
2015/10/14 | 134 | 136 | 134 | 135 | 13,500 |
2015/10/13 | 134 | 135 | 133 | 134 | 9,400 |
2015/10/09 | 131 | 133 | 131 | 133 | 8,800 |
2015/10/08 | 131 | 132 | 125 | 131 | 29,200 |
2015/10/07 | 133 | 133 | 130 | 132 | 23,200 |
2015/10/06 | 132 | 134 | 131 | 132 | 32,500 |
2015/10/05 | 129 | 132 | 129 | 132 | 15,200 |
2015/10/02 | 129 | 130 | 127 | 129 | 4,700 |
2015/10/01 | 129 | 130 | 128 | 130 | 5,300 |
2015/09/30 | 128 | 129 | 127 | 128 | 5,400 |
2015/09/29 | 129 | 129 | 125 | 126 | 14,000 |
2015/09/28 | 129 | 130 | 126 | 129 | 7,000 |
2015/09/25 | 127 | 128 | 125 | 128 | 4,800 |
2015/09/24 | 126 | 128 | 125 | 127 | 12,900 |
2015/09/18 | 129 | 129 | 126 | 127 | 6,400 |
2015/09/17 | 129 | 130 | 127 | 128 | 11,400 |
2015/09/16 | 132 | 133 | 128 | 129 | 18,900 |
2015/09/15 | 132 | 132 | 126 | 130 | 44,600 |
2015/09/14 | 126 | 129 | 123 | 128 | 31,400 |
2015/09/11 | 120 | 125 | 120 | 125 | 13,300 |
2015/09/10 | 122 | 122 | 118 | 122 | 4,900 |
2015/09/09 | 118 | 122 | 118 | 122 | 9,500 |
2015/09/08 | 117 | 121 | 114 | 115 | 3,400 |
2015/09/07 | 113 | 121 | 112 | 119 | 13,600 |
2015/09/04 | 123 | 123 | 117 | 118 | 41,000 |
2015/09/03 | 124 | 125 | 122 | 123 | 6,000 |
2015/09/02 | 123 | 124 | 119 | 122 | 23,800 |
2015/09/01 | 121 | 122 | 120 | 120 | 8,100 |
2015/08/31 | 124 | 124 | 120 | 122 | 26,100 |
2015/08/28 | 123 | 125 | 122 | 124 | 23,700 |
2015/08/27 | 121 | 123 | 120 | 120 | 28,900 |
2015/08/26 | 111 | 121 | 111 | 121 | 33,500 |
2015/08/25 | 105 | 119 | 105 | 110 | 117,800 |
2015/08/24 | 128 | 137 | 119 | 119 | 105,500 |
2015/08/21 | 135 | 139 | 130 | 133 | 104,100 |
2015/08/20 | 142 | 142 | 140 | 140 | 12,600 |
2015/08/19 | 142 | 144 | 141 | 142 | 31,500 |
2015/08/18 | 139 | 142 | 139 | 142 | 31,600 |
2015/08/17 | 140 | 145 | 136 | 140 | 109,200 |
2015/08/14 | 140 | 140 | 137 | 138 | 49,000 |
2015/08/13 | 142 | 144 | 137 | 140 | 127,800 |
2015/08/12 | 141 | 157 | 140 | 142 | 1,103,800 |
2015/08/11 | 137 | 141 | 137 | 141 | 37,600 |
2015/08/10 | 134 | 137 | 133 | 137 | 15,200 |
2015/08/07 | 133 | 134 | 132 | 133 | 27,800 |
2015/08/06 | 135 | 135 | 134 | 134 | 6,500 |
2015/08/05 | 134 | 136 | 134 | 135 | 11,200 |
2015/08/04 | 133 | 135 | 133 | 134 | 5,800 |
2015/08/03 | 133 | 137 | 133 | 134 | 24,200 |
2015/07/31 | 135 | 137 | 134 | 136 | 39,500 |
2015/07/30 | 135 | 138 | 135 | 138 | 4,200 |
2015/07/29 | 137 | 138 | 136 | 136 | 15,800 |
2015/07/28 | 135 | 136 | 135 | 136 | 45,700 |
2015/07/27 | 142 | 142 | 138 | 138 | 17,900 |
2015/07/24 | 139 | 141 | 139 | 140 | 30,700 |
2015/07/23 | 140 | 141 | 140 | 141 | 15,300 |
2015/07/22 | 142 | 142 | 140 | 140 | 37,300 |
2015/07/21 | 144 | 144 | 141 | 143 | 12,500 |
2015/07/17 | 143 | 144 | 142 | 143 | 11,600 |
2015/07/16 | 141 | 142 | 140 | 142 | 19,600 |
2015/07/15 | 139 | 141 | 137 | 140 | 37,600 |
2015/07/14 | 137 | 139 | 137 | 139 | 52,100 |
2015/07/13 | 135 | 136 | 134 | 134 | 24,400 |
2015/07/10 | 134 | 139 | 133 | 133 | 70,400 |
2015/07/09 | 131 | 134 | 124 | 134 | 173,600 |
2015/07/08 | 147 | 147 | 136 | 136 | 176,500 |
2015/07/07 | 145 | 147 | 145 | 146 | 40,200 |
2015/07/06 | 148 | 148 | 145 | 145 | 50,500 |
2015/07/03 | 149 | 149 | 147 | 149 | 45,400 |
2015/07/02 | 153 | 153 | 147 | 147 | 108,200 |
2015/07/01 | 149 | 151 | 149 | 151 | 13,100 |
2015/06/30 | 148 | 156 | 147 | 148 | 146,900 |
2015/06/29 | 151 | 152 | 147 | 148 | 208,500 |
2015/06/26 | 159 | 159 | 156 | 157 | 35,600 |
2015/06/25 | 161 | 161 | 157 | 159 | 55,600 |
2015/06/24 | 157 | 162 | 156 | 160 | 95,100 |
2015/06/23 | 157 | 166 | 157 | 158 | 245,700 |
2015/06/22 | 157 | 157 | 155 | 157 | 35,600 |
2015/06/19 | 156 | 157 | 155 | 157 | 13,000 |
2015/06/18 | 155 | 157 | 155 | 156 | 17,400 |
2015/06/17 | 156 | 158 | 156 | 157 | 15,300 |
2015/06/16 | 152 | 158 | 152 | 155 | 57,200 |
2015/06/15 | 158 | 158 | 153 | 153 | 73,500 |
2015/06/12 | 155 | 156 | 154 | 156 | 10,700 |
2015/06/11 | 155 | 156 | 153 | 155 | 17,900 |
2015/06/10 | 152 | 155 | 151 | 154 | 19,100 |
2015/06/09 | 155 | 155 | 152 | 153 | 50,700 |
2015/06/08 | 157 | 158 | 155 | 155 | 26,100 |
2015/06/05 | 157 | 157 | 156 | 156 | 27,000 |
2015/06/04 | 161 | 164 | 156 | 159 | 193,500 |
2015/06/03 | 158 | 163 | 155 | 163 | 265,700 |
2015/06/02 | 159 | 160 | 157 | 157 | 41,600 |
2015/06/01 | 158 | 159 | 156 | 159 | 63,400 |
2015/05/29 | 160 | 162 | 157 | 158 | 75,900 |
2015/05/28 | 156 | 163 | 154 | 161 | 304,500 |
2015/05/27 | 158 | 161 | 156 | 156 | 194,000 |
2015/05/26 | 154 | 159 | 153 | 157 | 169,100 |
2015/05/25 | 154 | 155 | 152 | 154 | 28,900 |
2015/05/22 | 152 | 154 | 152 | 154 | 16,200 |
2015/05/21 | 152 | 154 | 151 | 152 | 49,600 |
2015/05/20 | 151 | 153 | 150 | 153 | 43,200 |
2015/05/19 | 151 | 151 | 149 | 151 | 29,500 |
2015/05/18 | 153 | 154 | 148 | 150 | 153,900 |
2015/05/15 | 149 | 160 | 149 | 152 | 412,700 |
2015/05/14 | 150 | 151 | 149 | 149 | 18,700 |
2015/05/13 | 150 | 151 | 149 | 151 | 42,000 |
2015/05/12 | 149 | 150 | 149 | 149 | 16,900 |
2015/05/11 | 149 | 150 | 148 | 150 | 22,500 |
2015/05/08 | 147 | 149 | 146 | 149 | 48,100 |
2015/05/07 | 146 | 148 | 145 | 147 | 48,300 |
2015/05/01 | 146 | 148 | 146 | 147 | 25,200 |
2015/04/30 | 151 | 151 | 146 | 148 | 141,200 |
2015/04/28 | 154 | 155 | 152 | 152 | 92,700 |
2015/04/27 | 156 | 156 | 154 | 155 | 24,200 |
2015/04/24 | 155 | 156 | 154 | 155 | 51,400 |
2015/04/23 | 154 | 156 | 154 | 155 | 49,400 |
2015/04/22 | 154 | 155 | 153 | 155 | 41,600 |
2015/04/21 | 154 | 155 | 153 | 154 | 32,400 |
2015/04/20 | 153 | 155 | 152 | 153 | 59,500 |
2015/04/17 | 156 | 157 | 153 | 155 | 120,300 |
2015/04/16 | 153 | 161 | 152 | 157 | 276,400 |
2015/04/15 | 153 | 154 | 151 | 154 | 73,900 |
2015/04/14 | 152 | 153 | 151 | 153 | 46,400 |
2015/04/13 | 151 | 152 | 149 | 152 | 129,600 |
2015/04/10 | 152 | 153 | 151 | 151 | 46,200 |
2015/04/09 | 151 | 153 | 151 | 152 | 52,000 |
2015/04/08 | 156 | 156 | 151 | 151 | 245,300 |
2015/04/07 | 155 | 160 | 152 | 157 | 421,000 |
2015/04/06 | 150 | 158 | 150 | 153 | 243,200 |
2015/04/03 | 148 | 150 | 148 | 150 | 123,000 |
2015/04/02 | 150 | 152 | 146 | 147 | 318,100 |
2015/04/01 | 145 | 169 | 144 | 151 | 1,688,700 |
2015/03/31 | 146 | 146 | 143 | 145 | 24,400 |
2015/03/30 | 144 | 145 | 142 | 143 | 34,300 |
2015/03/27 | 149 | 149 | 141 | 144 | 108,800 |
2015/03/26 | 150 | 151 | 147 | 149 | 124,700 |
2015/03/25 | 151 | 153 | 150 | 152 | 46,100 |
2015/03/24 | 151 | 153 | 151 | 151 | 38,200 |
2015/03/23 | 154 | 154 | 152 | 153 | 46,100 |
2015/03/20 | 150 | 153 | 150 | 153 | 85,900 |
2015/03/19 | 150 | 150 | 147 | 148 | 101,300 |
2015/03/18 | 153 | 154 | 150 | 150 | 123,200 |
2015/03/17 | 156 | 158 | 151 | 153 | 240,700 |
2015/03/16 | 148 | 157 | 147 | 154 | 402,300 |
2015/03/13 | 147 | 148 | 146 | 147 | 84,100 |
2015/03/12 | 148 | 148 | 145 | 148 | 37,800 |
2015/03/11 | 145 | 148 | 144 | 146 | 71,400 |
2015/03/10 | 148 | 148 | 144 | 144 | 53,600 |
2015/03/09 | 148 | 149 | 144 | 144 | 187,200 |
2015/03/06 | 149 | 149 | 143 | 144 | 99,800 |
2015/03/05 | 143 | 147 | 143 | 147 | 102,600 |
2015/03/04 | 141 | 143 | 140 | 143 | 79,200 |
2015/03/03 | 145 | 145 | 142 | 142 | 75,200 |
2015/03/02 | 146 | 147 | 143 | 145 | 77,400 |
2015/02/27 | 146 | 147 | 144 | 145 | 105,200 |
2015/02/26 | 144 | 147 | 143 | 146 | 110,600 |
2015/02/25 | 144 | 145 | 143 | 143 | 81,500 |
2015/02/24 | 145 | 146 | 143 | 144 | 136,000 |
2015/02/23 | 149 | 149 | 143 | 145 | 228,900 |
2015/02/20 | 151 | 153 | 146 | 147 | 401,400 |
2015/02/19 | 153 | 165 | 141 | 144 | 1,333,400 |
2015/02/18 | 148 | 160 | 146 | 152 | 721,600 |
2015/02/17 | 148 | 149 | 145 | 146 | 122,700 |
2015/02/16 | 146 | 149 | 146 | 148 | 129,500 |
2015/02/13 | 148 | 148 | 144 | 145 | 202,100 |
2015/02/12 | 150 | 155 | 146 | 146 | 366,000 |
2015/02/10 | 146 | 153 | 146 | 148 | 277,600 |
2015/02/09 | 148 | 148 | 143 | 146 | 229,100 |
2015/02/06 | 157 | 164 | 145 | 145 | 762,600 |
2015/02/05 | 142 | 165 | 141 | 154 | 3,025,600 |
2015/02/04 | 141 | 143 | 138 | 140 | 224,600 |
2015/02/03 | 145 | 149 | 138 | 142 | 287,300 |
2015/02/02 | 147 | 158 | 140 | 142 | 1,012,700 |
2015/01/30 | 143 | 143 | 137 | 138 | 377,300 |
2015/01/29 | 151 | 156 | 141 | 142 | 1,912,000 |
2015/01/28 | 145 | 174 | 144 | 161 | 4,471,800 |
2015/01/27 | 140 | 156 | 137 | 143 | 1,034,700 |
2015/01/26 | 135 | 142 | 132 | 139 | 162,200 |
2015/01/23 | 141 | 141 | 134 | 135 | 146,500 |
2015/01/22 | 138 | 149 | 137 | 141 | 539,000 |
2015/01/21 | 136 | 140 | 133 | 138 | 143,800 |
2015/01/20 | 142 | 142 | 135 | 135 | 144,800 |
2015/01/19 | 130 | 143 | 130 | 140 | 389,200 |
2015/01/16 | 129 | 130 | 127 | 130 | 70,600 |
2015/01/15 | 130 | 130 | 128 | 130 | 15,900 |
2015/01/14 | 128 | 130 | 128 | 130 | 9,600 |
2015/01/13 | 129 | 130 | 128 | 130 | 17,800 |
2015/01/09 | 133 | 133 | 131 | 131 | 33,400 |
2015/01/08 | 133 | 134 | 131 | 132 | 29,700 |
2015/01/07 | 129 | 135 | 129 | 131 | 51,300 |
2015/01/06 | 130 | 131 | 129 | 131 | 23,700 |
2015/01/05 | 130 | 131 | 128 | 130 | 17,000 |