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 |
---|---|---|---|---|---|
2019/12/30 | 293 | 295 | 291 | 291 | 17,500 |
2019/12/27 | 299 | 299 | 290 | 292 | 56,900 |
2019/12/26 | 296 | 297 | 294 | 296 | 26,100 |
2019/12/25 | 296 | 299 | 293 | 294 | 52,500 |
2019/12/24 | 300 | 302 | 298 | 299 | 38,800 |
2019/12/23 | 300 | 305 | 298 | 300 | 61,200 |
2019/12/20 | 297 | 297 | 294 | 297 | 26,200 |
2019/12/19 | 297 | 297 | 294 | 295 | 15,500 |
2019/12/18 | 295 | 298 | 293 | 297 | 49,200 |
2019/12/17 | 294 | 296 | 293 | 294 | 9,200 |
2019/12/16 | 295 | 295 | 291 | 294 | 17,900 |
2019/12/13 | 293 | 293 | 290 | 291 | 10,700 |
2019/12/12 | 294 | 294 | 288 | 288 | 20,100 |
2019/12/11 | 292 | 293 | 290 | 290 | 7,700 |
2019/12/10 | 289 | 293 | 289 | 291 | 16,200 |
2019/12/09 | 292 | 294 | 292 | 292 | 9,400 |
2019/12/06 | 291 | 294 | 290 | 291 | 17,800 |
2019/12/05 | 290 | 292 | 288 | 290 | 18,200 |
2019/12/04 | 292 | 292 | 288 | 291 | 27,600 |
2019/12/03 | 292 | 295 | 291 | 295 | 16,500 |
2019/12/02 | 293 | 295 | 292 | 295 | 11,300 |
2019/11/29 | 294 | 294 | 293 | 293 | 3,700 |
2019/11/28 | 295 | 297 | 292 | 292 | 18,300 |
2019/11/27 | 298 | 298 | 294 | 294 | 9,800 |
2019/11/26 | 297 | 298 | 295 | 296 | 17,600 |
2019/11/25 | 297 | 297 | 293 | 294 | 16,000 |
2019/11/22 | 298 | 299 | 294 | 295 | 12,200 |
2019/11/21 | 293 | 297 | 293 | 296 | 10,600 |
2019/11/20 | 295 | 296 | 292 | 293 | 11,700 |
2019/11/19 | 298 | 299 | 293 | 295 | 48,100 |
2019/11/18 | 303 | 305 | 289 | 292 | 131,100 |
2019/11/15 | 292 | 310 | 286 | 295 | 133,100 |
2019/11/14 | 287 | 317 | 283 | 284 | 300,800 |
2019/11/13 | 286 | 288 | 286 | 286 | 8,900 |
2019/11/12 | 288 | 291 | 285 | 285 | 30,700 |
2019/11/11 | 290 | 290 | 289 | 290 | 4,000 |
2019/11/08 | 290 | 290 | 287 | 287 | 19,700 |
2019/11/07 | 289 | 291 | 285 | 286 | 44,800 |
2019/11/06 | 288 | 294 | 288 | 289 | 11,800 |
2019/11/05 | 290 | 294 | 290 | 291 | 12,300 |
2019/11/01 | 289 | 293 | 287 | 290 | 9,000 |
2019/10/31 | 289 | 292 | 288 | 292 | 8,800 |
2019/10/30 | 288 | 289 | 287 | 288 | 9,000 |
2019/10/29 | 289 | 291 | 289 | 291 | 11,300 |
2019/10/28 | 290 | 290 | 284 | 287 | 15,700 |
2019/10/25 | 287 | 288 | 286 | 288 | 10,400 |
2019/10/24 | 287 | 292 | 285 | 285 | 61,200 |
2019/10/23 | 289 | 290 | 285 | 285 | 28,100 |
2019/10/21 | 290 | 296 | 288 | 289 | 26,000 |
2019/10/18 | 293 | 294 | 291 | 291 | 6,800 |
2019/10/17 | 295 | 295 | 290 | 291 | 6,400 |
2019/10/16 | 293 | 295 | 290 | 293 | 6,300 |
2019/10/15 | 292 | 295 | 288 | 291 | 23,500 |
2019/10/11 | 294 | 294 | 289 | 289 | 6,200 |
2019/10/10 | 294 | 294 | 290 | 292 | 3,600 |
2019/10/09 | 291 | 293 | 291 | 293 | 22,200 |
2019/10/08 | 286 | 294 | 286 | 291 | 24,400 |
2019/10/07 | 290 | 294 | 286 | 286 | 9,300 |
2019/10/04 | 289 | 291 | 289 | 290 | 5,200 |
2019/10/03 | 295 | 295 | 287 | 287 | 8,900 |
2019/10/02 | 293 | 297 | 293 | 296 | 3,400 |
2019/10/01 | 290 | 299 | 290 | 293 | 16,900 |
2019/09/30 | 290 | 294 | 289 | 289 | 13,800 |
2019/09/27 | 298 | 298 | 294 | 297 | 2,700 |
2019/09/26 | 298 | 299 | 295 | 298 | 7,800 |
2019/09/25 | 292 | 297 | 290 | 297 | 13,400 |
2019/09/24 | 298 | 299 | 295 | 296 | 8,700 |
2019/09/20 | 297 | 299 | 295 | 298 | 6,700 |
2019/09/19 | 298 | 299 | 297 | 297 | 2,500 |
2019/09/18 | 300 | 301 | 298 | 298 | 7,600 |
2019/09/17 | 295 | 299 | 295 | 298 | 4,200 |
2019/09/13 | 303 | 303 | 297 | 299 | 28,700 |
2019/09/12 | 298 | 298 | 296 | 297 | 5,900 |
2019/09/11 | 294 | 295 | 290 | 294 | 7,100 |
2019/09/10 | 294 | 296 | 292 | 293 | 6,500 |
2019/09/09 | 297 | 298 | 293 | 296 | 5,300 |
2019/09/06 | 293 | 297 | 293 | 296 | 4,700 |
2019/09/05 | 291 | 295 | 291 | 293 | 6,400 |
2019/09/04 | 291 | 292 | 288 | 291 | 6,500 |
2019/09/03 | 288 | 290 | 287 | 290 | 2,500 |
2019/09/02 | 291 | 291 | 286 | 286 | 2,900 |
2019/08/30 | 290 | 290 | 285 | 290 | 5,800 |
2019/08/29 | 292 | 292 | 286 | 287 | 10,800 |
2019/08/28 | 293 | 295 | 290 | 294 | 3,800 |
2019/08/27 | 296 | 297 | 293 | 294 | 6,800 |
2019/08/26 | 300 | 302 | 295 | 296 | 12,600 |
2019/08/23 | 303 | 306 | 302 | 306 | 11,100 |
2019/08/22 | 306 | 309 | 303 | 305 | 8,700 |
2019/08/21 | 309 | 310 | 308 | 309 | 5,400 |
2019/08/20 | 302 | 309 | 302 | 308 | 10,400 |
2019/08/19 | 307 | 308 | 303 | 303 | 9,000 |
2019/08/16 | 304 | 313 | 302 | 302 | 19,400 |
2019/08/15 | 311 | 320 | 287 | 308 | 177,600 |
2019/08/14 | 299 | 338 | 290 | 335 | 133,200 |
2019/08/13 | 286 | 296 | 286 | 296 | 17,100 |
2019/08/09 | 307 | 318 | 293 | 302 | 73,700 |
2019/08/08 | 301 | 311 | 301 | 309 | 10,200 |
2019/08/07 | 300 | 302 | 297 | 301 | 3,100 |
2019/08/06 | 293 | 300 | 287 | 300 | 16,800 |
2019/08/05 | 310 | 310 | 296 | 301 | 15,800 |
2019/08/02 | 317 | 321 | 306 | 310 | 27,500 |
2019/08/01 | 321 | 322 | 319 | 320 | 4,100 |
2019/07/31 | 319 | 324 | 317 | 321 | 61,300 |
2019/07/30 | 317 | 318 | 316 | 317 | 12,500 |
2019/07/29 | 319 | 319 | 314 | 317 | 3,100 |
2019/07/26 | 318 | 318 | 314 | 316 | 7,200 |
2019/07/25 | 315 | 319 | 315 | 317 | 9,500 |
2019/07/24 | 318 | 319 | 312 | 318 | 19,100 |
2019/07/23 | 318 | 319 | 314 | 319 | 8,300 |
2019/07/22 | 317 | 318 | 316 | 318 | 3,000 |
2019/07/19 | 314 | 319 | 314 | 315 | 8,600 |
2019/07/18 | 322 | 322 | 314 | 316 | 10,500 |
2019/07/17 | 321 | 323 | 319 | 321 | 4,800 |
2019/07/16 | 322 | 322 | 318 | 320 | 7,000 |
2019/07/12 | 320 | 320 | 317 | 320 | 8,100 |
2019/07/11 | 320 | 320 | 316 | 319 | 3,800 |
2019/07/10 | 320 | 320 | 316 | 320 | 5,900 |
2019/07/09 | 316 | 321 | 316 | 320 | 9,800 |
2019/07/08 | 317 | 317 | 317 | 317 | 1,900 |
2019/07/05 | 324 | 324 | 316 | 316 | 9,200 |
2019/07/04 | 320 | 321 | 318 | 321 | 14,000 |
2019/07/03 | 322 | 323 | 319 | 321 | 2,800 |
2019/07/02 | 324 | 324 | 322 | 322 | 3,800 |
2019/07/01 | 326 | 326 | 320 | 322 | 19,400 |
2019/06/28 | 317 | 326 | 316 | 325 | 21,400 |
2019/06/27 | 313 | 333 | 310 | 318 | 64,600 |
2019/06/26 | 315 | 317 | 301 | 309 | 26,800 |
2019/06/25 | 313 | 318 | 313 | 315 | 4,900 |
2019/06/24 | 318 | 318 | 314 | 315 | 1,600 |
2019/06/21 | 317 | 319 | 313 | 313 | 6,800 |
2019/06/20 | 315 | 319 | 314 | 319 | 3,600 |
2019/06/19 | 317 | 318 | 314 | 317 | 7,900 |
2019/06/18 | 316 | 319 | 311 | 311 | 8,900 |
2019/06/17 | 325 | 326 | 316 | 316 | 21,800 |
2019/06/14 | 317 | 325 | 315 | 325 | 23,800 |
2019/06/13 | 318 | 321 | 315 | 315 | 12,300 |
2019/06/12 | 316 | 321 | 316 | 318 | 6,100 |
2019/06/11 | 318 | 321 | 317 | 317 | 9,000 |
2019/06/10 | 319 | 321 | 315 | 319 | 9,200 |
2019/06/07 | 321 | 321 | 318 | 319 | 12,100 |
2019/06/06 | 325 | 325 | 321 | 321 | 2,800 |
2019/06/05 | 322 | 327 | 320 | 320 | 49,200 |
2019/06/04 | 320 | 324 | 317 | 322 | 138,300 |
2019/06/03 | 322 | 323 | 317 | 323 | 10,900 |
2019/05/31 | 326 | 326 | 319 | 324 | 12,700 |
2019/05/30 | 313 | 325 | 313 | 325 | 23,500 |
2019/05/29 | 315 | 321 | 311 | 320 | 16,600 |
2019/05/28 | 330 | 333 | 312 | 318 | 38,000 |
2019/05/27 | 329 | 339 | 328 | 330 | 58,500 |
2019/05/24 | 322 | 332 | 322 | 329 | 24,900 |
2019/05/23 | 326 | 330 | 324 | 328 | 40,500 |
2019/05/22 | 315 | 330 | 315 | 327 | 44,100 |
2019/05/21 | 315 | 318 | 313 | 316 | 16,700 |
2019/05/20 | 322 | 322 | 313 | 318 | 22,600 |
2019/05/17 | 316 | 324 | 315 | 318 | 131,300 |
2019/05/16 | 310 | 319 | 298 | 318 | 109,200 |
2019/05/15 | 294 | 336 | 292 | 323 | 221,000 |
2019/05/14 | 280 | 297 | 280 | 294 | 45,100 |
2019/05/13 | 299 | 305 | 293 | 293 | 32,200 |
2019/05/10 | 294 | 302 | 290 | 300 | 29,200 |
2019/05/09 | 292 | 301 | 291 | 298 | 23,600 |
2019/05/08 | 288 | 294 | 285 | 293 | 33,500 |
2019/05/07 | 295 | 296 | 289 | 295 | 35,700 |
2019/04/26 | 302 | 306 | 297 | 301 | 51,800 |
2019/04/25 | 314 | 314 | 304 | 307 | 18,500 |
2019/04/24 | 308 | 316 | 306 | 311 | 25,500 |
2019/04/23 | 314 | 314 | 308 | 312 | 8,000 |
2019/04/22 | 320 | 320 | 311 | 313 | 19,600 |
2019/04/19 | 321 | 322 | 314 | 318 | 34,700 |
2019/04/18 | 327 | 329 | 320 | 321 | 50,200 |
2019/04/17 | 322 | 328 | 317 | 328 | 70,300 |
2019/04/16 | 323 | 324 | 318 | 324 | 54,100 |
2019/04/15 | 326 | 329 | 320 | 321 | 86,100 |
2019/04/12 | 307 | 322 | 303 | 318 | 153,600 |
2019/04/11 | 310 | 316 | 304 | 309 | 46,500 |
2019/04/10 | 298 | 312 | 296 | 312 | 48,500 |
2019/04/09 | 308 | 308 | 301 | 302 | 9,000 |
2019/04/08 | 311 | 312 | 304 | 307 | 12,000 |
2019/04/05 | 304 | 312 | 303 | 308 | 65,800 |
2019/04/04 | 302 | 308 | 302 | 306 | 28,700 |
2019/04/03 | 307 | 309 | 299 | 306 | 50,600 |
2019/04/02 | 305 | 315 | 302 | 306 | 114,500 |
2019/04/01 | 285 | 305 | 285 | 303 | 85,100 |
2019/03/29 | 290 | 293 | 288 | 293 | 12,600 |
2019/03/28 | 289 | 291 | 289 | 290 | 8,000 |
2019/03/27 | 286 | 294 | 286 | 294 | 18,200 |
2019/03/26 | 287 | 289 | 285 | 288 | 23,800 |
2019/03/25 | 283 | 288 | 281 | 287 | 37,400 |
2019/03/22 | 291 | 292 | 289 | 292 | 9,500 |
2019/03/20 | 289 | 294 | 288 | 292 | 26,100 |
2019/03/19 | 287 | 291 | 287 | 290 | 23,100 |
2019/03/18 | 290 | 294 | 289 | 292 | 12,100 |
2019/03/15 | 290 | 293 | 286 | 289 | 21,600 |
2019/03/14 | 289 | 291 | 288 | 289 | 8,700 |
2019/03/13 | 294 | 294 | 286 | 288 | 14,000 |
2019/03/12 | 294 | 296 | 288 | 294 | 22,700 |
2019/03/11 | 284 | 292 | 282 | 288 | 22,900 |
2019/03/08 | 286 | 290 | 282 | 286 | 40,500 |
2019/03/07 | 304 | 306 | 291 | 297 | 64,600 |
2019/03/06 | 305 | 307 | 303 | 305 | 23,900 |
2019/03/05 | 308 | 308 | 306 | 306 | 11,200 |
2019/03/04 | 305 | 310 | 303 | 307 | 48,900 |
2019/03/01 | 303 | 311 | 303 | 305 | 20,800 |
2019/02/28 | 307 | 308 | 304 | 305 | 33,900 |
2019/02/27 | 309 | 309 | 302 | 307 | 30,000 |
2019/02/26 | 315 | 315 | 308 | 309 | 43,800 |
2019/02/25 | 322 | 322 | 312 | 314 | 39,400 |
2019/02/22 | 308 | 322 | 308 | 320 | 91,500 |
2019/02/21 | 308 | 313 | 306 | 310 | 56,900 |
2019/02/20 | 314 | 316 | 308 | 310 | 43,200 |
2019/02/19 | 308 | 320 | 307 | 313 | 64,800 |
2019/02/18 | 318 | 325 | 310 | 312 | 109,400 |
2019/02/15 | 346 | 346 | 310 | 318 | 175,900 |
2019/02/14 | 344 | 369 | 302 | 338 | 532,600 |
2019/02/13 | 336 | 345 | 334 | 339 | 59,100 |
2019/02/12 | 330 | 339 | 329 | 329 | 46,700 |
2019/02/08 | 335 | 340 | 323 | 329 | 48,200 |
2019/02/07 | 334 | 342 | 332 | 339 | 20,700 |
2019/02/06 | 335 | 339 | 334 | 336 | 22,800 |
2019/02/05 | 330 | 340 | 328 | 335 | 58,400 |
2019/02/04 | 321 | 327 | 320 | 327 | 24,900 |
2019/02/01 | 316 | 323 | 316 | 319 | 13,400 |
2019/01/31 | 314 | 325 | 314 | 320 | 44,400 |
2019/01/30 | 316 | 317 | 308 | 313 | 28,500 |
2019/01/29 | 319 | 319 | 312 | 316 | 54,200 |
2019/01/28 | 322 | 325 | 315 | 321 | 42,300 |
2019/01/25 | 322 | 342 | 322 | 323 | 192,000 |
2019/01/24 | 318 | 324 | 307 | 323 | 98,600 |
2019/01/23 | 317 | 322 | 313 | 318 | 34,400 |
2019/01/22 | 317 | 324 | 310 | 319 | 77,200 |
2019/01/21 | 320 | 329 | 314 | 319 | 106,500 |
2019/01/18 | 305 | 321 | 301 | 315 | 86,100 |
2019/01/17 | 301 | 306 | 298 | 301 | 29,500 |
2019/01/16 | 297 | 306 | 291 | 301 | 32,700 |
2019/01/15 | 284 | 301 | 280 | 297 | 45,400 |
2019/01/11 | 288 | 297 | 287 | 288 | 39,400 |
2019/01/10 | 288 | 295 | 282 | 294 | 45,900 |
2019/01/09 | 290 | 295 | 283 | 292 | 48,100 |
2019/01/08 | 272 | 296 | 272 | 291 | 64,700 |
2019/01/07 | 277 | 279 | 270 | 273 | 46,200 |
2019/01/04 | 266 | 267 | 245 | 261 | 66,400 |