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 |
---|---|---|---|---|---|
2017/12/29 | 450 | 460 | 439 | 439 | 591,700 |
2017/12/28 | 452 | 458 | 435 | 438 | 654,400 |
2017/12/27 | 473 | 484 | 451 | 454 | 836,300 |
2017/12/26 | 513 | 528 | 423 | 478 | 4,025,100 |
2017/12/25 | 536 | 543 | 509 | 509 | 811,100 |
2017/12/22 | 516 | 556 | 514 | 543 | 1,448,900 |
2017/12/21 | 503 | 527 | 502 | 516 | 703,700 |
2017/12/20 | 502 | 514 | 496 | 506 | 470,800 |
2017/12/19 | 513 | 530 | 503 | 510 | 1,018,400 |
2017/12/18 | 503 | 517 | 488 | 501 | 981,000 |
2017/12/15 | 514 | 524 | 500 | 502 | 1,302,900 |
2017/12/14 | 550 | 559 | 500 | 524 | 2,782,300 |
2017/12/13 | 538 | 610 | 533 | 562 | 4,363,300 |
2017/12/12 | 623 | 656 | 553 | 568 | 9,913,800 |
2017/12/11 | 580 | 630 | 571 | 630 | 11,455,000 |
2017/12/08 | 618 | 635 | 523 | 530 | 10,132,800 |
2017/12/07 | 526 | 635 | 513 | 617 | 22,548,000 |
2017/12/06 | 527 | 579 | 513 | 556 | 26,027,900 |
2017/12/05 | 499 | 499 | 499 | 499 | 379,800 |
2017/12/04 | 344 | 419 | 341 | 419 | 5,477,600 |
2017/12/01 | 339 | 341 | 330 | 339 | 219,300 |
2017/11/30 | 344 | 344 | 325 | 338 | 293,200 |
2017/11/29 | 343 | 352 | 341 | 346 | 232,000 |
2017/11/28 | 346 | 349 | 337 | 343 | 271,900 |
2017/11/27 | 345 | 369 | 342 | 346 | 835,800 |
2017/11/24 | 329 | 347 | 326 | 340 | 601,400 |
2017/11/22 | 327 | 334 | 323 | 331 | 424,000 |
2017/11/21 | 327 | 333 | 321 | 324 | 243,100 |
2017/11/20 | 329 | 336 | 324 | 325 | 395,700 |
2017/11/17 | 320 | 340 | 311 | 328 | 1,259,200 |
2017/11/16 | 294 | 362 | 290 | 317 | 4,180,600 |
2017/11/15 | 310 | 310 | 282 | 286 | 876,300 |
2017/11/14 | 346 | 369 | 314 | 315 | 1,582,700 |
2017/11/13 | 330 | 353 | 321 | 349 | 473,600 |
2017/11/10 | 326 | 332 | 322 | 330 | 254,100 |
2017/11/09 | 343 | 343 | 321 | 335 | 446,200 |
2017/11/08 | 343 | 353 | 336 | 336 | 589,600 |
2017/11/07 | 355 | 356 | 332 | 339 | 968,100 |
2017/11/06 | 367 | 379 | 347 | 359 | 1,586,400 |
2017/11/02 | 411 | 419 | 350 | 356 | 3,370,400 |
2017/11/01 | 385 | 416 | 372 | 405 | 5,403,500 |
2017/10/31 | 355 | 396 | 348 | 390 | 5,107,600 |
2017/10/30 | 332 | 350 | 331 | 347 | 1,262,900 |
2017/10/27 | 326 | 337 | 325 | 328 | 702,100 |
2017/10/26 | 345 | 358 | 317 | 325 | 2,214,200 |
2017/10/25 | 315 | 355 | 315 | 343 | 2,697,700 |
2017/10/24 | 319 | 348 | 312 | 319 | 3,098,800 |
2017/10/23 | 306 | 378 | 303 | 332 | 9,930,400 |
2017/10/20 | 318 | 325 | 301 | 308 | 2,297,900 |
2017/10/19 | 386 | 394 | 310 | 318 | 9,012,500 |
2017/10/18 | 264 | 338 | 261 | 338 | 9,488,800 |
2017/10/17 | 243 | 258 | 242 | 258 | 638,700 |
2017/10/16 | 239 | 249 | 238 | 242 | 289,300 |
2017/10/13 | 236 | 243 | 233 | 241 | 329,200 |
2017/10/12 | 233 | 238 | 232 | 236 | 160,000 |
2017/10/11 | 232 | 234 | 230 | 232 | 58,900 |
2017/10/10 | 231 | 235 | 226 | 232 | 136,600 |
2017/10/06 | 230 | 233 | 229 | 231 | 32,100 |
2017/10/05 | 229 | 234 | 228 | 232 | 91,700 |
2017/10/04 | 234 | 236 | 226 | 230 | 217,800 |
2017/10/03 | 233 | 235 | 229 | 234 | 204,300 |
2017/10/02 | 226 | 232 | 226 | 230 | 99,100 |
2017/09/29 | 227 | 228 | 223 | 226 | 133,600 |
2017/09/28 | 225 | 226 | 223 | 225 | 45,100 |
2017/09/27 | 223 | 226 | 223 | 224 | 59,300 |
2017/09/26 | 222 | 227 | 221 | 222 | 118,700 |
2017/09/25 | 221 | 225 | 220 | 223 | 55,900 |
2017/09/22 | 221 | 222 | 210 | 221 | 216,600 |
2017/09/21 | 222 | 226 | 220 | 221 | 151,400 |
2017/09/20 | 222 | 222 | 218 | 220 | 110,700 |
2017/09/19 | 220 | 228 | 218 | 222 | 538,600 |
2017/09/15 | 207 | 224 | 207 | 216 | 426,900 |
2017/09/14 | 209 | 212 | 204 | 204 | 50,300 |
2017/09/13 | 206 | 209 | 205 | 209 | 21,400 |
2017/09/12 | 206 | 207 | 201 | 207 | 45,100 |
2017/09/11 | 201 | 204 | 200 | 203 | 34,200 |
2017/09/08 | 202 | 203 | 198 | 199 | 16,800 |
2017/09/07 | 200 | 203 | 198 | 202 | 29,400 |
2017/09/06 | 196 | 202 | 190 | 200 | 91,700 |
2017/09/05 | 208 | 208 | 197 | 203 | 129,800 |
2017/09/04 | 212 | 212 | 204 | 209 | 145,300 |
2017/09/01 | 213 | 214 | 211 | 213 | 55,000 |
2017/08/31 | 211 | 215 | 211 | 215 | 68,400 |
2017/08/30 | 214 | 216 | 210 | 212 | 59,600 |
2017/08/29 | 219 | 219 | 213 | 214 | 76,100 |
2017/08/28 | 210 | 218 | 210 | 216 | 94,700 |
2017/08/25 | 216 | 217 | 210 | 210 | 114,700 |
2017/08/24 | 214 | 218 | 214 | 215 | 73,700 |
2017/08/23 | 219 | 219 | 215 | 218 | 139,700 |
2017/08/22 | 215 | 236 | 214 | 219 | 1,251,500 |
2017/08/21 | 215 | 215 | 211 | 212 | 53,800 |
2017/08/18 | 211 | 216 | 208 | 213 | 95,200 |
2017/08/17 | 209 | 213 | 209 | 213 | 67,600 |
2017/08/16 | 203 | 217 | 200 | 212 | 261,900 |
2017/08/15 | 202 | 203 | 199 | 201 | 58,100 |
2017/08/14 | 206 | 206 | 196 | 198 | 176,100 |
2017/08/10 | 209 | 232 | 203 | 205 | 901,400 |
2017/08/09 | 210 | 210 | 204 | 210 | 81,100 |
2017/08/08 | 207 | 210 | 207 | 208 | 20,700 |
2017/08/07 | 209 | 209 | 204 | 206 | 33,000 |
2017/08/04 | 206 | 210 | 202 | 210 | 102,800 |
2017/08/03 | 211 | 211 | 207 | 208 | 75,500 |
2017/08/02 | 210 | 213 | 208 | 211 | 41,200 |
2017/08/01 | 215 | 216 | 204 | 215 | 200,400 |
2017/07/31 | 213 | 223 | 213 | 215 | 148,200 |
2017/07/28 | 222 | 222 | 211 | 213 | 208,900 |
2017/07/27 | 221 | 224 | 220 | 222 | 74,400 |
2017/07/26 | 221 | 222 | 219 | 221 | 33,500 |
2017/07/25 | 220 | 223 | 220 | 221 | 44,500 |
2017/07/24 | 222 | 225 | 220 | 225 | 52,200 |
2017/07/21 | 217 | 224 | 217 | 222 | 55,700 |
2017/07/20 | 220 | 221 | 217 | 218 | 42,400 |
2017/07/19 | 217 | 221 | 216 | 219 | 110,100 |
2017/07/18 | 223 | 224 | 215 | 216 | 173,200 |
2017/07/14 | 225 | 227 | 224 | 224 | 45,500 |
2017/07/13 | 233 | 233 | 225 | 225 | 64,200 |
2017/07/12 | 230 | 231 | 227 | 231 | 52,600 |
2017/07/11 | 230 | 231 | 228 | 230 | 48,400 |
2017/07/10 | 229 | 231 | 228 | 229 | 102,800 |
2017/07/07 | 223 | 227 | 223 | 225 | 62,600 |
2017/07/06 | 227 | 228 | 223 | 226 | 80,400 |
2017/07/05 | 219 | 228 | 219 | 228 | 146,800 |
2017/07/04 | 224 | 228 | 216 | 218 | 126,700 |
2017/07/03 | 217 | 226 | 216 | 224 | 143,600 |
2017/06/30 | 216 | 219 | 215 | 217 | 74,300 |
2017/06/29 | 214 | 221 | 214 | 217 | 111,700 |
2017/06/28 | 222 | 222 | 213 | 215 | 171,800 |
2017/06/27 | 222 | 223 | 219 | 221 | 90,200 |
2017/06/26 | 217 | 225 | 217 | 221 | 146,400 |
2017/06/23 | 225 | 225 | 220 | 220 | 142,100 |
2017/06/22 | 226 | 227 | 223 | 224 | 87,400 |
2017/06/21 | 230 | 230 | 224 | 225 | 101,400 |
2017/06/20 | 233 | 234 | 226 | 229 | 146,300 |
2017/06/19 | 221 | 234 | 219 | 232 | 344,400 |
2017/06/16 | 234 | 235 | 223 | 226 | 318,000 |
2017/06/15 | 243 | 243 | 235 | 236 | 120,600 |
2017/06/14 | 247 | 248 | 240 | 240 | 163,400 |
2017/06/13 | 249 | 252 | 246 | 246 | 181,700 |
2017/06/12 | 252 | 254 | 247 | 250 | 252,000 |
2017/06/09 | 246 | 257 | 245 | 255 | 526,000 |
2017/06/08 | 243 | 251 | 242 | 247 | 641,000 |
2017/06/07 | 233 | 240 | 233 | 240 | 138,200 |
2017/06/06 | 241 | 243 | 233 | 234 | 250,600 |
2017/06/05 | 237 | 244 | 236 | 241 | 213,800 |
2017/06/02 | 242 | 243 | 234 | 235 | 208,400 |
2017/06/01 | 233 | 242 | 233 | 239 | 261,700 |
2017/05/31 | 230 | 235 | 230 | 233 | 80,300 |
2017/05/30 | 227 | 236 | 227 | 232 | 158,400 |
2017/05/29 | 237 | 239 | 226 | 226 | 286,400 |
2017/05/26 | 243 | 243 | 236 | 237 | 316,900 |
2017/05/25 | 245 | 248 | 240 | 246 | 353,600 |
2017/05/24 | 229 | 250 | 228 | 249 | 759,000 |
2017/05/23 | 225 | 229 | 223 | 228 | 154,300 |
2017/05/22 | 223 | 227 | 222 | 226 | 170,500 |
2017/05/19 | 224 | 228 | 220 | 224 | 208,000 |
2017/05/18 | 213 | 222 | 213 | 220 | 205,300 |
2017/05/17 | 226 | 229 | 223 | 225 | 186,300 |
2017/05/16 | 222 | 238 | 220 | 230 | 467,900 |
2017/05/15 | 220 | 221 | 210 | 218 | 445,900 |
2017/05/12 | 246 | 251 | 200 | 208 | 1,142,700 |
2017/05/11 | 244 | 249 | 241 | 249 | 251,400 |
2017/05/10 | 240 | 245 | 238 | 241 | 301,700 |
2017/05/09 | 249 | 249 | 238 | 239 | 375,300 |
2017/05/08 | 256 | 270 | 246 | 251 | 1,904,000 |
2017/05/02 | 231 | 257 | 225 | 240 | 2,951,600 |
2017/05/01 | 215 | 220 | 215 | 220 | 181,800 |
2017/04/28 | 216 | 217 | 213 | 213 | 119,700 |
2017/04/27 | 216 | 222 | 214 | 214 | 273,100 |
2017/04/26 | 215 | 217 | 210 | 215 | 236,400 |
2017/04/25 | 210 | 212 | 206 | 210 | 167,200 |
2017/04/24 | 216 | 217 | 208 | 208 | 271,600 |
2017/04/21 | 217 | 224 | 206 | 210 | 532,100 |
2017/04/20 | 208 | 218 | 207 | 216 | 379,600 |
2017/04/19 | 205 | 211 | 204 | 207 | 289,000 |
2017/04/18 | 203 | 217 | 200 | 208 | 829,100 |
2017/04/17 | 192 | 200 | 192 | 198 | 287,300 |
2017/04/14 | 196 | 204 | 194 | 194 | 480,400 |
2017/04/13 | 190 | 202 | 188 | 200 | 503,000 |
2017/04/12 | 196 | 198 | 191 | 195 | 538,500 |
2017/04/11 | 210 | 210 | 197 | 204 | 684,200 |
2017/04/10 | 206 | 224 | 205 | 211 | 1,259,600 |
2017/04/07 | 225 | 226 | 200 | 209 | 1,748,600 |
2017/04/06 | 235 | 237 | 213 | 221 | 1,386,700 |
2017/04/05 | 253 | 258 | 239 | 240 | 1,640,300 |
2017/04/04 | 256 | 277 | 244 | 267 | 8,257,700 |
2017/04/03 | 223 | 288 | 219 | 240 | 12,261,800 |
2017/03/31 | 191 | 215 | 189 | 215 | 2,167,700 |
2017/03/30 | 211 | 217 | 186 | 189 | 1,934,100 |
2017/03/29 | 177 | 197 | 177 | 193 | 362,300 |
2017/03/28 | 181 | 181 | 175 | 178 | 116,400 |
2017/03/27 | 182 | 183 | 176 | 177 | 225,000 |
2017/03/24 | 179 | 185 | 176 | 184 | 556,100 |
2017/03/23 | 172 | 175 | 168 | 171 | 217,800 |
2017/03/22 | 173 | 179 | 171 | 172 | 389,800 |
2017/03/21 | 183 | 188 | 177 | 178 | 1,376,300 |
2017/03/17 | 163 | 171 | 162 | 170 | 1,096,400 |
2017/03/16 | 155 | 160 | 155 | 159 | 43,300 |
2017/03/15 | 160 | 160 | 155 | 156 | 82,400 |
2017/03/14 | 162 | 162 | 160 | 160 | 24,900 |
2017/03/13 | 163 | 163 | 161 | 161 | 20,600 |
2017/03/10 | 164 | 164 | 161 | 163 | 39,500 |
2017/03/09 | 163 | 164 | 162 | 164 | 33,500 |
2017/03/08 | 160 | 163 | 160 | 162 | 58,400 |
2017/03/07 | 161 | 162 | 160 | 160 | 42,300 |
2017/03/06 | 163 | 163 | 161 | 162 | 51,200 |
2017/03/03 | 163 | 164 | 161 | 164 | 46,700 |
2017/03/02 | 164 | 165 | 162 | 163 | 102,900 |
2017/03/01 | 163 | 165 | 160 | 164 | 92,200 |
2017/02/28 | 162 | 164 | 160 | 162 | 108,200 |
2017/02/27 | 167 | 168 | 161 | 162 | 197,800 |
2017/02/24 | 163 | 167 | 163 | 167 | 82,300 |
2017/02/23 | 167 | 168 | 163 | 163 | 218,500 |
2017/02/22 | 173 | 175 | 165 | 167 | 389,200 |
2017/02/21 | 167 | 173 | 166 | 173 | 515,200 |
2017/02/20 | 163 | 168 | 161 | 166 | 524,600 |
2017/02/17 | 159 | 162 | 157 | 160 | 137,700 |
2017/02/16 | 158 | 161 | 156 | 158 | 174,300 |
2017/02/15 | 170 | 172 | 153 | 156 | 2,261,500 |
2017/02/14 | 150 | 175 | 147 | 159 | 3,624,100 |
2017/02/13 | 146 | 150 | 145 | 149 | 103,600 |
2017/02/10 | 146 | 146 | 144 | 146 | 21,700 |
2017/02/09 | 146 | 146 | 144 | 145 | 71,000 |
2017/02/08 | 143 | 146 | 143 | 146 | 36,600 |
2017/02/07 | 146 | 146 | 142 | 145 | 41,100 |
2017/02/06 | 144 | 145 | 143 | 145 | 23,800 |
2017/02/03 | 142 | 144 | 142 | 142 | 36,900 |
2017/02/02 | 146 | 147 | 140 | 142 | 271,800 |
2017/02/01 | 144 | 147 | 142 | 146 | 173,100 |
2017/01/31 | 146 | 146 | 144 | 144 | 64,900 |
2017/01/30 | 145 | 147 | 145 | 147 | 79,700 |
2017/01/27 | 145 | 147 | 143 | 145 | 138,400 |
2017/01/26 | 142 | 148 | 141 | 144 | 278,300 |
2017/01/25 | 142 | 143 | 141 | 142 | 25,100 |
2017/01/24 | 141 | 142 | 140 | 141 | 39,200 |
2017/01/23 | 142 | 143 | 140 | 141 | 32,700 |
2017/01/20 | 144 | 144 | 140 | 142 | 74,800 |
2017/01/19 | 138 | 142 | 138 | 142 | 74,700 |
2017/01/18 | 138 | 140 | 135 | 139 | 64,700 |
2017/01/17 | 142 | 142 | 138 | 139 | 162,800 |
2017/01/16 | 143 | 143 | 141 | 142 | 53,000 |
2017/01/13 | 142 | 144 | 141 | 142 | 69,800 |
2017/01/12 | 146 | 151 | 141 | 142 | 425,700 |
2017/01/11 | 144 | 145 | 142 | 145 | 75,600 |
2017/01/10 | 143 | 145 | 142 | 144 | 58,400 |
2017/01/06 | 143 | 147 | 142 | 143 | 126,600 |
2017/01/05 | 142 | 147 | 141 | 144 | 265,300 |
2017/01/04 | 142 | 143 | 141 | 141 | 99,000 |