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 |
---|---|---|---|---|---|
2018/12/28 | 277 | 283 | 273 | 274 | 34,000 |
2018/12/27 | 296 | 296 | 269 | 276 | 73,400 |
2018/12/26 | 255 | 277 | 245 | 256 | 80,000 |
2018/12/25 | 241 | 253 | 215 | 234 | 273,700 |
2018/12/21 | 298 | 298 | 259 | 273 | 88,700 |
2018/12/20 | 313 | 318 | 285 | 290 | 68,200 |
2018/12/19 | 314 | 327 | 305 | 313 | 40,300 |
2018/12/18 | 320 | 320 | 300 | 306 | 105,100 |
2018/12/17 | 336 | 339 | 325 | 325 | 41,800 |
2018/12/14 | 343 | 343 | 336 | 339 | 22,000 |
2018/12/13 | 336 | 344 | 336 | 339 | 27,100 |
2018/12/12 | 331 | 343 | 331 | 337 | 31,200 |
2018/12/11 | 336 | 339 | 325 | 332 | 61,200 |
2018/12/10 | 352 | 352 | 335 | 335 | 60,100 |
2018/12/07 | 358 | 362 | 350 | 352 | 32,400 |
2018/12/06 | 373 | 373 | 355 | 357 | 119,600 |
2018/12/05 | 363 | 372 | 360 | 370 | 61,000 |
2018/12/04 | 369 | 376 | 364 | 374 | 135,800 |
2018/12/03 | 365 | 369 | 360 | 364 | 94,100 |
2018/11/30 | 357 | 363 | 352 | 360 | 78,500 |
2018/11/29 | 353 | 360 | 346 | 357 | 71,200 |
2018/11/28 | 351 | 357 | 349 | 349 | 52,300 |
2018/11/27 | 352 | 358 | 345 | 354 | 95,800 |
2018/11/26 | 348 | 351 | 341 | 346 | 57,600 |
2018/11/22 | 355 | 357 | 344 | 349 | 74,000 |
2018/11/21 | 347 | 360 | 341 | 353 | 72,100 |
2018/11/20 | 355 | 363 | 353 | 354 | 80,300 |
2018/11/19 | 355 | 364 | 351 | 363 | 112,500 |
2018/11/16 | 361 | 367 | 346 | 350 | 221,200 |
2018/11/15 | 346 | 372 | 333 | 365 | 865,200 |
2018/11/14 | 490 | 495 | 410 | 410 | 314,300 |
2018/11/13 | 484 | 496 | 470 | 490 | 156,800 |
2018/11/12 | 492 | 496 | 477 | 492 | 166,200 |
2018/11/09 | 482 | 495 | 478 | 490 | 253,700 |
2018/11/08 | 485 | 488 | 475 | 481 | 105,800 |
2018/11/07 | 470 | 480 | 470 | 477 | 93,300 |
2018/11/06 | 474 | 484 | 464 | 467 | 238,200 |
2018/11/05 | 432 | 469 | 432 | 457 | 97,500 |
2018/11/02 | 423 | 440 | 420 | 439 | 102,200 |
2018/11/01 | 411 | 418 | 404 | 415 | 46,500 |
2018/10/31 | 398 | 420 | 381 | 413 | 140,600 |
2018/10/30 | 372 | 410 | 367 | 398 | 78,300 |
2018/10/29 | 413 | 422 | 378 | 384 | 152,900 |
2018/10/26 | 441 | 450 | 404 | 410 | 120,400 |
2018/10/25 | 431 | 445 | 419 | 438 | 126,100 |
2018/10/24 | 462 | 465 | 449 | 450 | 66,900 |
2018/10/23 | 470 | 472 | 443 | 465 | 135,700 |
2018/10/22 | 439 | 500 | 437 | 462 | 494,700 |
2018/10/19 | 419 | 439 | 419 | 438 | 51,100 |
2018/10/18 | 436 | 440 | 424 | 425 | 57,700 |
2018/10/17 | 420 | 434 | 416 | 428 | 37,500 |
2018/10/16 | 419 | 420 | 402 | 413 | 50,500 |
2018/10/15 | 435 | 435 | 415 | 416 | 64,000 |
2018/10/12 | 414 | 429 | 405 | 427 | 85,500 |
2018/10/11 | 393 | 413 | 393 | 407 | 216,000 |
2018/10/10 | 423 | 433 | 423 | 432 | 87,900 |
2018/10/09 | 440 | 443 | 421 | 421 | 160,400 |
2018/10/05 | 453 | 461 | 451 | 451 | 111,200 |
2018/10/04 | 470 | 470 | 455 | 466 | 176,000 |
2018/10/03 | 458 | 466 | 452 | 466 | 87,700 |
2018/10/02 | 457 | 458 | 451 | 456 | 58,200 |
2018/10/01 | 459 | 476 | 451 | 453 | 278,100 |
2018/09/28 | 451 | 457 | 447 | 451 | 82,400 |
2018/09/27 | 451 | 454 | 447 | 450 | 86,700 |
2018/09/26 | 455 | 459 | 453 | 454 | 123,200 |
2018/09/25 | 463 | 466 | 451 | 453 | 180,200 |
2018/09/21 | 456 | 462 | 453 | 461 | 154,300 |
2018/09/20 | 448 | 459 | 446 | 456 | 143,300 |
2018/09/19 | 452 | 454 | 442 | 450 | 138,400 |
2018/09/18 | 455 | 472 | 444 | 444 | 411,600 |
2018/09/14 | 422 | 441 | 422 | 441 | 181,100 |
2018/09/13 | 416 | 424 | 416 | 422 | 44,800 |
2018/09/12 | 418 | 423 | 417 | 420 | 35,000 |
2018/09/11 | 417 | 419 | 413 | 417 | 14,900 |
2018/09/10 | 413 | 417 | 409 | 416 | 54,800 |
2018/09/07 | 415 | 415 | 402 | 413 | 31,300 |
2018/09/06 | 432 | 432 | 412 | 413 | 54,200 |
2018/09/05 | 430 | 433 | 422 | 431 | 66,200 |
2018/09/04 | 431 | 438 | 428 | 430 | 144,300 |
2018/09/03 | 438 | 442 | 427 | 435 | 149,400 |
2018/08/31 | 443 | 453 | 438 | 446 | 218,200 |
2018/08/30 | 447 | 458 | 433 | 447 | 352,100 |
2018/08/29 | 425 | 439 | 419 | 423 | 185,400 |
2018/08/28 | 427 | 431 | 415 | 415 | 150,500 |
2018/08/27 | 413 | 428 | 411 | 427 | 162,900 |
2018/08/24 | 390 | 420 | 390 | 419 | 233,900 |
2018/08/23 | 378 | 394 | 378 | 390 | 75,000 |
2018/08/22 | 375 | 381 | 367 | 375 | 127,500 |
2018/08/21 | 373 | 377 | 371 | 375 | 32,300 |
2018/08/20 | 385 | 386 | 375 | 375 | 37,700 |
2018/08/17 | 370 | 385 | 369 | 382 | 116,900 |
2018/08/16 | 365 | 367 | 354 | 363 | 50,400 |
2018/08/15 | 384 | 387 | 365 | 372 | 81,400 |
2018/08/14 | 397 | 398 | 378 | 380 | 93,200 |
2018/08/13 | 410 | 410 | 380 | 390 | 166,100 |
2018/08/10 | 405 | 429 | 397 | 407 | 584,900 |
2018/08/09 | 396 | 405 | 394 | 401 | 127,900 |
2018/08/08 | 398 | 405 | 396 | 401 | 86,100 |
2018/08/07 | 395 | 398 | 392 | 393 | 29,900 |
2018/08/06 | 389 | 397 | 388 | 394 | 26,100 |
2018/08/03 | 392 | 399 | 389 | 390 | 42,300 |
2018/08/02 | 388 | 396 | 388 | 395 | 29,200 |
2018/08/01 | 382 | 391 | 382 | 389 | 14,100 |
2018/07/31 | 386 | 387 | 378 | 385 | 37,000 |
2018/07/30 | 390 | 394 | 387 | 388 | 25,500 |
2018/07/27 | 397 | 400 | 390 | 390 | 32,800 |
2018/07/26 | 401 | 401 | 393 | 396 | 46,400 |
2018/07/25 | 393 | 402 | 393 | 397 | 41,600 |
2018/07/24 | 401 | 406 | 396 | 396 | 114,400 |
2018/07/23 | 395 | 414 | 390 | 406 | 262,000 |
2018/07/20 | 397 | 407 | 396 | 401 | 53,000 |
2018/07/19 | 393 | 419 | 393 | 401 | 229,800 |
2018/07/18 | 397 | 412 | 392 | 401 | 264,700 |
2018/07/17 | 387 | 402 | 377 | 393 | 147,400 |
2018/07/13 | 389 | 409 | 383 | 395 | 93,000 |
2018/07/12 | 372 | 393 | 365 | 388 | 86,300 |
2018/07/11 | 370 | 376 | 361 | 376 | 48,700 |
2018/07/10 | 376 | 384 | 373 | 374 | 38,400 |
2018/07/09 | 377 | 380 | 370 | 375 | 57,600 |
2018/07/06 | 361 | 377 | 356 | 370 | 66,900 |
2018/07/05 | 353 | 365 | 341 | 361 | 132,400 |
2018/07/04 | 359 | 363 | 356 | 357 | 42,000 |
2018/07/03 | 388 | 396 | 361 | 367 | 110,800 |
2018/07/02 | 407 | 408 | 390 | 391 | 67,800 |
2018/06/29 | 401 | 409 | 397 | 405 | 40,400 |
2018/06/28 | 405 | 406 | 398 | 404 | 72,600 |
2018/06/27 | 413 | 417 | 408 | 411 | 24,900 |
2018/06/26 | 405 | 417 | 402 | 412 | 60,200 |
2018/06/25 | 422 | 424 | 417 | 418 | 37,700 |
2018/06/22 | 421 | 424 | 415 | 423 | 16,800 |
2018/06/21 | 418 | 428 | 418 | 422 | 16,000 |
2018/06/20 | 418 | 425 | 407 | 422 | 80,600 |
2018/06/19 | 436 | 445 | 417 | 420 | 149,800 |
2018/06/18 | 442 | 445 | 430 | 437 | 62,000 |
2018/06/15 | 436 | 452 | 436 | 445 | 113,100 |
2018/06/14 | 441 | 442 | 430 | 430 | 51,200 |
2018/06/13 | 442 | 452 | 442 | 447 | 114,100 |
2018/06/12 | 431 | 448 | 429 | 446 | 209,700 |
2018/06/11 | 413 | 446 | 412 | 445 | 262,200 |
2018/06/08 | 421 | 421 | 412 | 412 | 46,700 |
2018/06/07 | 414 | 423 | 414 | 422 | 51,200 |
2018/06/06 | 420 | 423 | 415 | 419 | 20,000 |
2018/06/05 | 427 | 427 | 412 | 424 | 63,700 |
2018/06/04 | 420 | 429 | 418 | 422 | 36,100 |
2018/06/01 | 410 | 420 | 410 | 418 | 32,800 |
2018/05/31 | 419 | 421 | 413 | 418 | 38,500 |
2018/05/30 | 410 | 420 | 407 | 418 | 53,900 |
2018/05/29 | 444 | 444 | 420 | 423 | 62,300 |
2018/05/28 | 440 | 449 | 440 | 440 | 22,300 |
2018/05/25 | 447 | 450 | 439 | 441 | 57,700 |
2018/05/24 | 455 | 458 | 447 | 449 | 54,600 |
2018/05/23 | 448 | 462 | 446 | 457 | 89,900 |
2018/05/22 | 452 | 453 | 446 | 448 | 30,800 |
2018/05/21 | 459 | 459 | 447 | 450 | 52,300 |
2018/05/18 | 470 | 483 | 454 | 454 | 189,900 |
2018/05/17 | 425 | 469 | 425 | 464 | 387,100 |
2018/05/16 | 423 | 428 | 410 | 424 | 259,500 |
2018/05/15 | 459 | 509 | 444 | 451 | 553,900 |
2018/05/14 | 459 | 459 | 452 | 456 | 41,600 |
2018/05/11 | 459 | 459 | 455 | 456 | 35,400 |
2018/05/10 | 460 | 462 | 452 | 457 | 77,600 |
2018/05/09 | 444 | 449 | 435 | 447 | 38,100 |
2018/05/08 | 449 | 453 | 444 | 448 | 70,700 |
2018/05/07 | 433 | 452 | 426 | 446 | 133,100 |
2018/05/02 | 419 | 434 | 419 | 432 | 29,900 |
2018/05/01 | 423 | 423 | 418 | 421 | 25,600 |
2018/04/27 | 426 | 426 | 419 | 423 | 39,200 |
2018/04/26 | 423 | 429 | 416 | 416 | 41,500 |
2018/04/25 | 430 | 431 | 420 | 422 | 37,500 |
2018/04/24 | 425 | 437 | 423 | 433 | 79,000 |
2018/04/23 | 424 | 424 | 417 | 422 | 33,800 |
2018/04/20 | 423 | 429 | 422 | 424 | 22,700 |
2018/04/19 | 430 | 431 | 420 | 425 | 44,700 |
2018/04/18 | 419 | 430 | 419 | 426 | 57,200 |
2018/04/17 | 430 | 432 | 414 | 417 | 78,900 |
2018/04/16 | 427 | 438 | 419 | 422 | 107,300 |
2018/04/13 | 421 | 473 | 419 | 439 | 550,000 |
2018/04/12 | 410 | 419 | 410 | 411 | 40,600 |
2018/04/11 | 425 | 435 | 410 | 411 | 58,500 |
2018/04/10 | 421 | 433 | 413 | 426 | 100,600 |
2018/04/09 | 432 | 436 | 415 | 423 | 69,500 |
2018/04/06 | 458 | 461 | 435 | 436 | 80,400 |
2018/04/05 | 455 | 456 | 446 | 454 | 86,000 |
2018/04/04 | 451 | 455 | 440 | 452 | 105,400 |
2018/04/03 | 456 | 456 | 440 | 453 | 55,200 |
2018/04/02 | 464 | 471 | 457 | 458 | 71,500 |
2018/03/30 | 449 | 477 | 449 | 472 | 166,900 |
2018/03/29 | 450 | 450 | 441 | 447 | 48,600 |
2018/03/28 | 429 | 453 | 429 | 450 | 189,600 |
2018/03/27 | 436 | 447 | 436 | 437 | 58,200 |
2018/03/26 | 421 | 435 | 417 | 431 | 120,700 |
2018/03/23 | 457 | 470 | 423 | 437 | 224,800 |
2018/03/22 | 474 | 478 | 469 | 473 | 35,600 |
2018/03/20 | 460 | 475 | 457 | 474 | 55,700 |
2018/03/19 | 480 | 482 | 459 | 467 | 123,300 |
2018/03/16 | 502 | 503 | 484 | 485 | 153,600 |
2018/03/15 | 518 | 524 | 495 | 505 | 170,300 |
2018/03/14 | 507 | 519 | 505 | 518 | 120,300 |
2018/03/13 | 505 | 519 | 495 | 517 | 278,800 |
2018/03/12 | 495 | 518 | 485 | 501 | 214,900 |
2018/03/09 | 485 | 497 | 481 | 492 | 175,600 |
2018/03/08 | 474 | 489 | 474 | 484 | 158,100 |
2018/03/07 | 480 | 480 | 464 | 469 | 109,400 |
2018/03/06 | 485 | 492 | 478 | 482 | 129,500 |
2018/03/05 | 518 | 521 | 458 | 469 | 289,600 |
2018/03/02 | 508 | 514 | 495 | 504 | 240,200 |
2018/03/01 | 520 | 527 | 514 | 524 | 122,600 |
2018/02/28 | 513 | 532 | 513 | 528 | 252,800 |
2018/02/27 | 524 | 528 | 513 | 516 | 142,700 |
2018/02/26 | 524 | 529 | 514 | 524 | 291,100 |
2018/02/23 | 533 | 537 | 521 | 524 | 473,700 |
2018/02/22 | 527 | 539 | 514 | 524 | 642,800 |
2018/02/21 | 499 | 512 | 497 | 508 | 249,800 |
2018/02/20 | 480 | 495 | 479 | 495 | 175,400 |
2018/02/19 | 471 | 494 | 465 | 488 | 316,200 |
2018/02/16 | 466 | 477 | 461 | 472 | 281,700 |
2018/02/15 | 450 | 469 | 441 | 466 | 383,100 |
2018/02/14 | 451 | 490 | 392 | 432 | 923,000 |
2018/02/13 | 467 | 470 | 437 | 447 | 176,700 |
2018/02/09 | 420 | 448 | 420 | 446 | 296,200 |
2018/02/08 | 445 | 468 | 445 | 461 | 238,800 |
2018/02/07 | 460 | 480 | 442 | 442 | 320,900 |
2018/02/06 | 445 | 464 | 408 | 439 | 595,600 |
2018/02/05 | 485 | 497 | 475 | 488 | 335,500 |
2018/02/02 | 501 | 512 | 498 | 502 | 267,400 |
2018/02/01 | 496 | 519 | 496 | 507 | 446,000 |
2018/01/31 | 489 | 511 | 482 | 490 | 492,500 |
2018/01/30 | 532 | 545 | 487 | 497 | 1,042,500 |
2018/01/29 | 543 | 555 | 528 | 534 | 572,600 |
2018/01/26 | 542 | 549 | 528 | 542 | 911,100 |
2018/01/25 | 561 | 574 | 545 | 548 | 1,489,100 |
2018/01/24 | 513 | 608 | 513 | 571 | 4,739,200 |
2018/01/23 | 509 | 525 | 506 | 518 | 348,600 |
2018/01/22 | 504 | 513 | 503 | 507 | 293,700 |
2018/01/19 | 518 | 526 | 507 | 511 | 315,900 |
2018/01/18 | 511 | 531 | 511 | 517 | 464,100 |
2018/01/17 | 524 | 527 | 502 | 508 | 695,000 |
2018/01/16 | 525 | 546 | 520 | 526 | 794,000 |
2018/01/15 | 532 | 533 | 520 | 524 | 504,300 |
2018/01/12 | 511 | 534 | 511 | 528 | 979,400 |
2018/01/11 | 510 | 535 | 507 | 512 | 683,100 |
2018/01/10 | 515 | 522 | 507 | 514 | 413,700 |
2018/01/09 | 516 | 522 | 506 | 519 | 589,800 |
2018/01/05 | 539 | 548 | 509 | 522 | 3,421,200 |
2018/01/04 | 440 | 519 | 436 | 519 | 4,842,800 |