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 |
---|---|---|---|---|---|
2016/12/30 | 140 | 142 | 140 | 141 | 108,500 |
2016/12/29 | 143 | 143 | 140 | 141 | 175,100 |
2016/12/28 | 143 | 146 | 142 | 142 | 225,400 |
2016/12/27 | 142 | 146 | 141 | 144 | 137,300 |
2016/12/26 | 141 | 146 | 141 | 142 | 167,000 |
2016/12/22 | 141 | 162 | 140 | 143 | 2,379,200 |
2016/12/21 | 145 | 145 | 141 | 142 | 248,400 |
2016/12/20 | 147 | 147 | 143 | 146 | 154,500 |
2016/12/19 | 145 | 149 | 144 | 147 | 129,100 |
2016/12/16 | 148 | 153 | 146 | 147 | 240,100 |
2016/12/15 | 153 | 153 | 144 | 148 | 666,600 |
2016/12/14 | 157 | 158 | 149 | 153 | 1,407,100 |
2016/12/13 | 144 | 186 | 144 | 160 | 16,960,300 |
2016/12/12 | 143 | 143 | 140 | 141 | 105,100 |
2016/12/09 | 143 | 145 | 141 | 141 | 207,100 |
2016/12/08 | 149 | 173 | 142 | 145 | 1,655,900 |
2016/12/07 | 150 | 155 | 141 | 144 | 626,000 |
2016/12/06 | 142 | 143 | 140 | 141 | 184,200 |
2016/12/05 | 142 | 144 | 138 | 143 | 299,000 |
2016/12/02 | 147 | 148 | 141 | 144 | 721,900 |
2016/12/01 | 170 | 171 | 148 | 152 | 819,100 |
2016/11/30 | 178 | 184 | 158 | 164 | 3,491,000 |
2016/11/29 | 140 | 173 | 139 | 160 | 7,917,400 |
2016/11/28 | 140 | 146 | 131 | 135 | 1,186,400 |
2016/11/25 | 120 | 165 | 119 | 152 | 9,432,900 |
2016/11/24 | 114 | 119 | 114 | 116 | 84,900 |
2016/11/22 | 113 | 113 | 112 | 113 | 16,800 |
2016/11/21 | 112 | 113 | 111 | 113 | 21,200 |
2016/11/18 | 110 | 113 | 110 | 110 | 63,900 |
2016/11/17 | 109 | 110 | 109 | 110 | 16,000 |
2016/11/16 | 109 | 110 | 109 | 110 | 24,000 |
2016/11/15 | 111 | 111 | 105 | 109 | 53,600 |
2016/11/14 | 108 | 113 | 108 | 112 | 45,700 |
2016/11/11 | 117 | 118 | 113 | 113 | 28,000 |
2016/11/10 | 115 | 117 | 113 | 115 | 43,600 |
2016/11/09 | 116 | 118 | 103 | 112 | 118,100 |
2016/11/08 | 118 | 118 | 113 | 114 | 21,800 |
2016/11/07 | 115 | 117 | 115 | 117 | 4,000 |
2016/11/04 | 119 | 119 | 113 | 115 | 40,700 |
2016/11/02 | 121 | 121 | 119 | 120 | 20,200 |
2016/11/01 | 123 | 123 | 122 | 123 | 4,600 |
2016/10/31 | 121 | 124 | 121 | 123 | 7,300 |
2016/10/28 | 121 | 124 | 121 | 122 | 19,000 |
2016/10/27 | 121 | 121 | 120 | 120 | 24,100 |
2016/10/26 | 120 | 121 | 119 | 121 | 18,700 |
2016/10/25 | 119 | 120 | 118 | 119 | 19,500 |
2016/10/24 | 118 | 120 | 118 | 119 | 11,200 |
2016/10/21 | 120 | 121 | 119 | 119 | 7,300 |
2016/10/20 | 121 | 121 | 118 | 120 | 16,500 |
2016/10/19 | 121 | 121 | 118 | 120 | 16,500 |
2016/10/18 | 119 | 120 | 118 | 120 | 17,800 |
2016/10/17 | 119 | 120 | 118 | 118 | 12,000 |
2016/10/14 | 122 | 122 | 119 | 119 | 21,800 |
2016/10/13 | 123 | 123 | 118 | 121 | 27,500 |
2016/10/12 | 117 | 126 | 116 | 123 | 308,600 |
2016/10/11 | 114 | 117 | 114 | 117 | 10,800 |
2016/10/07 | 114 | 117 | 113 | 113 | 16,200 |
2016/10/06 | 116 | 116 | 114 | 114 | 11,400 |
2016/10/05 | 116 | 116 | 113 | 115 | 20,000 |
2016/10/04 | 113 | 116 | 113 | 115 | 4,900 |
2016/10/03 | 113 | 114 | 113 | 114 | 2,800 |
2016/09/30 | 114 | 117 | 112 | 113 | 19,000 |
2016/09/29 | 112 | 116 | 112 | 114 | 37,500 |
2016/09/28 | 113 | 116 | 110 | 112 | 64,900 |
2016/09/27 | 112 | 113 | 107 | 110 | 22,200 |
2016/09/26 | 113 | 114 | 111 | 112 | 34,000 |
2016/09/23 | 112 | 112 | 110 | 110 | 8,600 |
2016/09/21 | 113 | 113 | 110 | 110 | 13,500 |
2016/09/20 | 109 | 113 | 109 | 113 | 43,800 |
2016/09/16 | 107 | 109 | 107 | 108 | 15,500 |
2016/09/15 | 106 | 108 | 105 | 106 | 27,400 |
2016/09/14 | 109 | 110 | 106 | 106 | 14,000 |
2016/09/13 | 111 | 111 | 108 | 108 | 17,100 |
2016/09/12 | 108 | 112 | 108 | 109 | 21,300 |
2016/09/09 | 112 | 113 | 111 | 111 | 20,900 |
2016/09/08 | 111 | 112 | 110 | 112 | 17,100 |
2016/09/07 | 110 | 111 | 108 | 111 | 13,800 |
2016/09/06 | 108 | 111 | 107 | 110 | 12,600 |
2016/09/05 | 109 | 109 | 108 | 108 | 9,500 |
2016/09/02 | 107 | 108 | 107 | 108 | 8,400 |
2016/09/01 | 109 | 109 | 106 | 106 | 12,100 |
2016/08/31 | 106 | 109 | 106 | 107 | 29,000 |
2016/08/30 | 106 | 106 | 105 | 105 | 16,000 |
2016/08/29 | 106 | 106 | 104 | 106 | 16,300 |
2016/08/26 | 105 | 105 | 103 | 103 | 21,000 |
2016/08/25 | 105 | 106 | 104 | 104 | 15,500 |
2016/08/24 | 104 | 108 | 103 | 104 | 49,900 |
2016/08/23 | 107 | 107 | 104 | 104 | 15,400 |
2016/08/22 | 104 | 106 | 103 | 106 | 12,000 |
2016/08/19 | 106 | 106 | 102 | 104 | 11,800 |
2016/08/18 | 105 | 107 | 102 | 103 | 44,200 |
2016/08/17 | 108 | 111 | 105 | 105 | 69,300 |
2016/08/16 | 114 | 114 | 108 | 108 | 26,500 |
2016/08/15 | 108 | 113 | 108 | 113 | 56,200 |
2016/08/12 | 106 | 118 | 106 | 109 | 249,700 |
2016/08/10 | 127 | 129 | 106 | 110 | 555,100 |
2016/08/09 | 127 | 132 | 126 | 130 | 76,700 |
2016/08/08 | 124 | 129 | 123 | 129 | 96,900 |
2016/08/05 | 121 | 124 | 121 | 123 | 19,700 |
2016/08/04 | 124 | 124 | 118 | 120 | 56,500 |
2016/08/03 | 125 | 133 | 121 | 122 | 227,400 |
2016/08/02 | 117 | 125 | 116 | 123 | 57,500 |
2016/08/01 | 117 | 120 | 115 | 117 | 67,100 |
2016/07/29 | 115 | 133 | 114 | 117 | 605,300 |
2016/07/28 | 117 | 118 | 115 | 115 | 22,200 |
2016/07/27 | 118 | 120 | 117 | 118 | 8,800 |
2016/07/26 | 117 | 119 | 115 | 117 | 25,300 |
2016/07/25 | 120 | 122 | 119 | 120 | 11,100 |
2016/07/22 | 120 | 122 | 120 | 121 | 24,900 |
2016/07/21 | 117 | 121 | 117 | 119 | 16,900 |
2016/07/20 | 121 | 123 | 117 | 119 | 30,900 |
2016/07/19 | 117 | 123 | 112 | 122 | 112,500 |
2016/07/15 | 117 | 117 | 114 | 116 | 5,400 |
2016/07/14 | 116 | 118 | 114 | 116 | 22,200 |
2016/07/13 | 115 | 117 | 113 | 117 | 47,000 |
2016/07/12 | 113 | 118 | 112 | 114 | 130,000 |
2016/07/11 | 106 | 108 | 106 | 108 | 6,700 |
2016/07/08 | 106 | 107 | 104 | 105 | 5,800 |
2016/07/07 | 106 | 108 | 105 | 105 | 8,000 |
2016/07/06 | 107 | 107 | 105 | 106 | 8,200 |
2016/07/05 | 107 | 111 | 107 | 108 | 26,500 |
2016/07/04 | 107 | 109 | 106 | 108 | 22,200 |
2016/07/01 | 105 | 107 | 104 | 106 | 18,800 |
2016/06/30 | 107 | 107 | 105 | 106 | 4,000 |
2016/06/29 | 105 | 107 | 104 | 106 | 21,200 |
2016/06/28 | 102 | 104 | 101 | 103 | 3,900 |
2016/06/27 | 104 | 105 | 100 | 103 | 34,100 |
2016/06/24 | 111 | 111 | 98 | 102 | 109,700 |
2016/06/23 | 109 | 114 | 109 | 109 | 21,800 |
2016/06/22 | 109 | 112 | 109 | 111 | 17,100 |
2016/06/21 | 111 | 112 | 110 | 111 | 5,700 |
2016/06/20 | 109 | 111 | 109 | 111 | 10,100 |
2016/06/17 | 110 | 111 | 108 | 108 | 12,200 |
2016/06/16 | 115 | 115 | 108 | 108 | 14,500 |
2016/06/15 | 109 | 116 | 109 | 113 | 55,500 |
2016/06/14 | 113 | 113 | 109 | 109 | 32,500 |
2016/06/13 | 113 | 115 | 110 | 113 | 42,200 |
2016/06/10 | 115 | 115 | 113 | 115 | 24,100 |
2016/06/09 | 116 | 116 | 113 | 114 | 17,400 |
2016/06/08 | 117 | 117 | 113 | 114 | 17,100 |
2016/06/07 | 116 | 116 | 113 | 115 | 15,400 |
2016/06/06 | 115 | 116 | 112 | 114 | 33,200 |
2016/06/03 | 118 | 128 | 114 | 116 | 647,000 |
2016/06/02 | 119 | 120 | 104 | 111 | 248,900 |
2016/06/01 | 118 | 125 | 116 | 118 | 103,700 |
2016/05/31 | 121 | 121 | 118 | 119 | 27,300 |
2016/05/30 | 119 | 120 | 118 | 120 | 20,300 |
2016/05/27 | 119 | 121 | 119 | 119 | 29,600 |
2016/05/26 | 121 | 121 | 118 | 120 | 22,400 |
2016/05/25 | 121 | 123 | 119 | 120 | 54,100 |
2016/05/24 | 118 | 120 | 118 | 120 | 50,300 |
2016/05/23 | 118 | 118 | 116 | 116 | 24,700 |
2016/05/20 | 114 | 117 | 113 | 116 | 65,300 |
2016/05/19 | 114 | 120 | 113 | 115 | 96,300 |
2016/05/18 | 123 | 124 | 112 | 114 | 467,800 |
2016/05/17 | 122 | 130 | 116 | 128 | 495,700 |
2016/05/16 | 111 | 145 | 111 | 125 | 4,228,900 |
2016/05/13 | 109 | 116 | 106 | 106 | 285,800 |
2016/05/12 | 105 | 130 | 103 | 109 | 1,119,300 |
2016/05/11 | 104 | 104 | 103 | 103 | 8,500 |
2016/05/10 | 105 | 105 | 103 | 103 | 2,500 |
2016/05/09 | 103 | 104 | 102 | 103 | 12,800 |
2016/05/06 | 103 | 103 | 101 | 103 | 1,900 |
2016/05/02 | 101 | 101 | 101 | 101 | 1,400 |
2016/04/28 | 104 | 104 | 102 | 102 | 9,900 |
2016/04/27 | 102 | 104 | 102 | 104 | 4,700 |
2016/04/26 | 104 | 104 | 102 | 102 | 9,700 |
2016/04/25 | 107 | 107 | 101 | 102 | 30,000 |
2016/04/22 | 105 | 106 | 103 | 106 | 15,900 |
2016/04/21 | 105 | 105 | 103 | 105 | 9,000 |
2016/04/20 | 104 | 105 | 104 | 105 | 11,500 |
2016/04/19 | 101 | 104 | 101 | 104 | 7,200 |
2016/04/18 | 101 | 104 | 100 | 102 | 3,300 |
2016/04/15 | 104 | 104 | 101 | 104 | 6,500 |
2016/04/14 | 102 | 104 | 102 | 103 | 13,300 |
2016/04/13 | 101 | 102 | 100 | 102 | 4,000 |
2016/04/12 | 100 | 101 | 100 | 101 | 3,800 |
2016/04/11 | 100 | 100 | 98 | 100 | 6,700 |
2016/04/08 | 97 | 100 | 97 | 100 | 14,700 |
2016/04/07 | 97 | 100 | 97 | 98 | 8,300 |
2016/04/06 | 95 | 97 | 94 | 97 | 4,400 |
2016/04/05 | 99 | 99 | 95 | 97 | 25,000 |
2016/04/04 | 98 | 100 | 98 | 100 | 8,400 |
2016/04/01 | 102 | 102 | 98 | 98 | 21,600 |
2016/03/31 | 104 | 104 | 101 | 103 | 5,700 |
2016/03/30 | 102 | 103 | 102 | 102 | 7,400 |
2016/03/29 | 103 | 104 | 101 | 102 | 12,200 |
2016/03/28 | 104 | 104 | 103 | 103 | 17,300 |
2016/03/25 | 102 | 103 | 102 | 103 | 2,700 |
2016/03/24 | 102 | 104 | 102 | 103 | 8,600 |
2016/03/23 | 102 | 104 | 101 | 102 | 12,800 |
2016/03/22 | 102 | 103 | 102 | 102 | 9,300 |
2016/03/18 | 104 | 105 | 102 | 102 | 5,400 |
2016/03/17 | 106 | 106 | 103 | 104 | 12,400 |
2016/03/16 | 106 | 107 | 104 | 105 | 24,000 |
2016/03/15 | 106 | 106 | 104 | 105 | 13,000 |
2016/03/14 | 105 | 107 | 103 | 105 | 56,300 |
2016/03/11 | 103 | 104 | 101 | 103 | 44,000 |
2016/03/10 | 101 | 105 | 100 | 103 | 55,400 |
2016/03/09 | 100 | 101 | 100 | 100 | 2,800 |
2016/03/08 | 103 | 103 | 99 | 101 | 29,200 |
2016/03/07 | 103 | 103 | 100 | 102 | 34,400 |
2016/03/04 | 99 | 103 | 99 | 102 | 45,000 |
2016/03/03 | 100 | 100 | 99 | 99 | 5,800 |
2016/03/02 | 99 | 100 | 98 | 99 | 22,300 |
2016/03/01 | 97 | 98 | 96 | 98 | 16,500 |
2016/02/29 | 98 | 100 | 97 | 97 | 45,800 |
2016/02/26 | 98 | 99 | 97 | 98 | 29,600 |
2016/02/25 | 98 | 98 | 97 | 97 | 19,200 |
2016/02/24 | 98 | 98 | 96 | 97 | 61,300 |
2016/02/23 | 100 | 101 | 98 | 100 | 74,300 |
2016/02/22 | 99 | 102 | 98 | 102 | 114,800 |
2016/02/19 | 107 | 108 | 99 | 103 | 576,200 |
2016/02/18 | 103 | 128 | 103 | 104 | 4,383,800 |
2016/02/17 | 101 | 101 | 89 | 98 | 21,800 |
2016/02/16 | 100 | 100 | 97 | 100 | 4,900 |
2016/02/15 | 95 | 100 | 92 | 98 | 43,500 |
2016/02/12 | 92 | 94 | 87 | 90 | 30,300 |
2016/02/10 | 101 | 105 | 97 | 98 | 56,800 |
2016/02/09 | 104 | 104 | 101 | 102 | 7,500 |
2016/02/08 | 105 | 106 | 101 | 106 | 9,700 |
2016/02/05 | 109 | 112 | 106 | 106 | 4,200 |
2016/02/04 | 110 | 112 | 109 | 110 | 18,400 |
2016/02/03 | 112 | 113 | 109 | 113 | 3,600 |
2016/02/02 | 113 | 115 | 111 | 112 | 6,500 |
2016/02/01 | 111 | 114 | 110 | 113 | 18,600 |
2016/01/29 | 108 | 109 | 106 | 109 | 14,900 |
2016/01/28 | 111 | 111 | 108 | 109 | 3,900 |
2016/01/27 | 108 | 111 | 108 | 109 | 11,500 |
2016/01/26 | 106 | 109 | 105 | 109 | 3,000 |
2016/01/25 | 109 | 110 | 107 | 108 | 7,900 |
2016/01/22 | 105 | 107 | 104 | 107 | 17,200 |
2016/01/21 | 105 | 108 | 100 | 103 | 31,800 |
2016/01/20 | 111 | 113 | 106 | 106 | 27,600 |
2016/01/19 | 113 | 115 | 110 | 110 | 17,100 |
2016/01/18 | 112 | 114 | 112 | 112 | 9,200 |
2016/01/15 | 117 | 121 | 115 | 116 | 31,200 |
2016/01/14 | 115 | 116 | 112 | 115 | 17,700 |
2016/01/13 | 114 | 118 | 114 | 116 | 5,700 |
2016/01/12 | 119 | 119 | 113 | 114 | 21,400 |
2016/01/08 | 118 | 119 | 117 | 119 | 5,400 |
2016/01/07 | 123 | 123 | 117 | 120 | 19,000 |
2016/01/06 | 122 | 124 | 120 | 123 | 20,000 |
2016/01/05 | 124 | 124 | 120 | 122 | 12,100 |
2016/01/04 | 122 | 123 | 120 | 122 | 12,100 |