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 |
---|---|---|---|---|---|
2021/12/30 | 490 | 497 | 490 | 493 | 22,600 |
2021/12/29 | 475 | 498 | 475 | 493 | 37,400 |
2021/12/28 | 494 | 500 | 484 | 484 | 87,500 |
2021/12/27 | 507 | 507 | 494 | 495 | 99,300 |
2021/12/24 | 511 | 515 | 506 | 510 | 69,300 |
2021/12/23 | 522 | 522 | 511 | 514 | 43,100 |
2021/12/22 | 514 | 524 | 511 | 522 | 66,200 |
2021/12/21 | 516 | 520 | 511 | 519 | 43,200 |
2021/12/20 | 521 | 530 | 510 | 521 | 85,000 |
2021/12/17 | 518 | 525 | 515 | 522 | 65,400 |
2021/12/16 | 527 | 535 | 519 | 528 | 60,600 |
2021/12/15 | 527 | 540 | 519 | 521 | 154,500 |
2021/12/14 | 548 | 618 | 534 | 542 | 1,168,200 |
2021/12/13 | 527 | 527 | 513 | 518 | 29,200 |
2021/12/10 | 523 | 529 | 516 | 524 | 36,200 |
2021/12/09 | 524 | 525 | 517 | 520 | 43,600 |
2021/12/08 | 518 | 526 | 517 | 524 | 43,200 |
2021/12/07 | 511 | 518 | 503 | 517 | 40,500 |
2021/12/06 | 519 | 519 | 505 | 506 | 57,400 |
2021/12/03 | 516 | 525 | 508 | 520 | 49,200 |
2021/12/02 | 537 | 540 | 516 | 516 | 94,400 |
2021/12/01 | 532 | 546 | 527 | 538 | 46,300 |
2021/11/30 | 563 | 573 | 538 | 542 | 75,300 |
2021/11/29 | 537 | 580 | 537 | 566 | 114,800 |
2021/11/26 | 547 | 554 | 537 | 547 | 57,300 |
2021/11/25 | 552 | 565 | 549 | 549 | 69,600 |
2021/11/24 | 577 | 583 | 558 | 558 | 62,600 |
2021/11/22 | 553 | 574 | 541 | 570 | 85,900 |
2021/11/19 | 567 | 569 | 532 | 557 | 110,300 |
2021/11/18 | 590 | 592 | 565 | 568 | 100,000 |
2021/11/17 | 620 | 620 | 594 | 594 | 127,900 |
2021/11/16 | 610 | 620 | 600 | 620 | 139,500 |
2021/11/15 | 630 | 631 | 598 | 607 | 177,300 |
2021/11/12 | 610 | 610 | 592 | 610 | 102,600 |
2021/11/11 | 619 | 619 | 595 | 605 | 153,200 |
2021/11/10 | 590 | 622 | 580 | 610 | 280,500 |
2021/11/09 | 602 | 602 | 576 | 580 | 77,600 |
2021/11/08 | 577 | 604 | 567 | 601 | 129,200 |
2021/11/05 | 561 | 576 | 561 | 572 | 44,500 |
2021/11/04 | 568 | 575 | 562 | 563 | 33,400 |
2021/11/02 | 574 | 574 | 565 | 570 | 10,800 |
2021/11/01 | 555 | 576 | 555 | 571 | 44,600 |
2021/10/29 | 563 | 563 | 558 | 558 | 26,300 |
2021/10/28 | 552 | 562 | 550 | 562 | 18,400 |
2021/10/27 | 563 | 563 | 553 | 554 | 12,700 |
2021/10/26 | 558 | 566 | 552 | 562 | 44,500 |
2021/10/25 | 555 | 555 | 543 | 548 | 18,000 |
2021/10/22 | 552 | 562 | 549 | 555 | 11,300 |
2021/10/21 | 574 | 574 | 555 | 558 | 25,200 |
2021/10/20 | 574 | 580 | 565 | 568 | 37,300 |
2021/10/19 | 569 | 575 | 569 | 573 | 17,700 |
2021/10/18 | 560 | 578 | 560 | 572 | 57,400 |
2021/10/15 | 551 | 560 | 546 | 560 | 44,400 |
2021/10/14 | 547 | 549 | 541 | 547 | 25,200 |
2021/10/13 | 560 | 560 | 547 | 550 | 26,900 |
2021/10/12 | 563 | 564 | 559 | 560 | 13,000 |
2021/10/11 | 562 | 569 | 560 | 563 | 24,400 |
2021/10/08 | 539 | 573 | 539 | 557 | 90,900 |
2021/10/07 | 525 | 541 | 525 | 535 | 47,200 |
2021/10/06 | 531 | 545 | 521 | 525 | 49,000 |
2021/10/05 | 535 | 541 | 513 | 535 | 100,500 |
2021/10/04 | 554 | 554 | 540 | 542 | 42,900 |
2021/10/01 | 560 | 563 | 552 | 553 | 53,600 |
2021/09/30 | 560 | 565 | 553 | 559 | 22,100 |
2021/09/29 | 552 | 566 | 547 | 566 | 41,900 |
2021/09/28 | 559 | 560 | 553 | 556 | 21,200 |
2021/09/27 | 564 | 564 | 558 | 559 | 31,900 |
2021/09/24 | 560 | 568 | 560 | 565 | 45,400 |
2021/09/22 | 560 | 563 | 554 | 559 | 32,100 |
2021/09/21 | 551 | 568 | 551 | 563 | 39,600 |
2021/09/17 | 564 | 570 | 563 | 569 | 31,000 |
2021/09/16 | 580 | 582 | 562 | 565 | 89,500 |
2021/09/15 | 590 | 592 | 580 | 582 | 48,100 |
2021/09/14 | 588 | 597 | 583 | 594 | 73,600 |
2021/09/13 | 576 | 584 | 573 | 584 | 30,600 |
2021/09/10 | 574 | 580 | 571 | 579 | 27,000 |
2021/09/09 | 579 | 585 | 568 | 569 | 56,100 |
2021/09/08 | 577 | 584 | 577 | 578 | 20,600 |
2021/09/07 | 588 | 594 | 571 | 577 | 69,300 |
2021/09/06 | 598 | 600 | 585 | 588 | 72,100 |
2021/09/03 | 612 | 612 | 595 | 597 | 71,100 |
2021/09/02 | 618 | 618 | 603 | 606 | 72,100 |
2021/09/01 | 604 | 619 | 598 | 613 | 93,600 |
2021/08/31 | 598 | 606 | 598 | 601 | 31,400 |
2021/08/30 | 598 | 608 | 590 | 605 | 96,100 |
2021/08/27 | 578 | 598 | 570 | 596 | 138,600 |
2021/08/26 | 570 | 583 | 565 | 578 | 66,800 |
2021/08/25 | 553 | 570 | 553 | 567 | 64,600 |
2021/08/24 | 546 | 563 | 546 | 552 | 44,600 |
2021/08/23 | 545 | 555 | 540 | 545 | 52,800 |
2021/08/20 | 556 | 575 | 541 | 541 | 107,700 |
2021/08/19 | 556 | 592 | 548 | 565 | 331,900 |
2021/08/18 | 535 | 561 | 529 | 555 | 118,800 |
2021/08/17 | 555 | 561 | 539 | 540 | 118,800 |
2021/08/16 | 578 | 583 | 555 | 555 | 134,600 |
2021/08/13 | 593 | 593 | 583 | 583 | 106,200 |
2021/08/12 | 595 | 600 | 587 | 590 | 139,100 |
2021/08/11 | 606 | 606 | 587 | 594 | 174,000 |
2021/08/10 | 608 | 619 | 601 | 607 | 235,000 |
2021/08/06 | 611 | 639 | 610 | 636 | 175,500 |
2021/08/05 | 612 | 626 | 609 | 618 | 162,100 |
2021/08/04 | 626 | 638 | 612 | 615 | 170,300 |
2021/08/03 | 625 | 642 | 617 | 629 | 384,300 |
2021/08/02 | 613 | 651 | 608 | 610 | 644,900 |
2021/07/30 | 614 | 623 | 604 | 607 | 90,700 |
2021/07/29 | 610 | 622 | 610 | 618 | 43,500 |
2021/07/28 | 620 | 627 | 611 | 614 | 62,700 |
2021/07/27 | 631 | 634 | 619 | 622 | 62,300 |
2021/07/26 | 616 | 633 | 616 | 627 | 64,900 |
2021/07/21 | 620 | 625 | 612 | 612 | 48,300 |
2021/07/20 | 605 | 621 | 605 | 614 | 79,800 |
2021/07/19 | 635 | 635 | 606 | 615 | 111,500 |
2021/07/16 | 615 | 635 | 612 | 634 | 100,800 |
2021/07/15 | 622 | 627 | 620 | 620 | 41,300 |
2021/07/14 | 627 | 633 | 622 | 625 | 34,100 |
2021/07/13 | 615 | 631 | 615 | 630 | 70,200 |
2021/07/12 | 600 | 624 | 600 | 615 | 116,200 |
2021/07/09 | 605 | 611 | 579 | 593 | 292,700 |
2021/07/08 | 627 | 630 | 614 | 615 | 71,400 |
2021/07/07 | 635 | 644 | 631 | 631 | 65,900 |
2021/07/06 | 631 | 646 | 625 | 646 | 115,600 |
2021/07/05 | 641 | 647 | 634 | 634 | 107,000 |
2021/07/02 | 656 | 659 | 642 | 645 | 208,200 |
2021/07/01 | 666 | 669 | 655 | 659 | 81,500 |
2021/06/30 | 661 | 670 | 658 | 666 | 93,100 |
2021/06/29 | 659 | 667 | 654 | 664 | 86,600 |
2021/06/28 | 663 | 666 | 657 | 662 | 53,300 |
2021/06/25 | 655 | 663 | 650 | 657 | 85,800 |
2021/06/24 | 667 | 670 | 653 | 655 | 83,300 |
2021/06/23 | 666 | 675 | 660 | 666 | 112,000 |
2021/06/22 | 665 | 681 | 660 | 676 | 146,600 |
2021/06/21 | 672 | 677 | 646 | 652 | 296,600 |
2021/06/18 | 702 | 715 | 680 | 682 | 294,200 |
2021/06/17 | 699 | 718 | 676 | 714 | 422,200 |
2021/06/16 | 669 | 698 | 669 | 698 | 319,400 |
2021/06/15 | 653 | 674 | 647 | 668 | 187,300 |
2021/06/14 | 665 | 668 | 653 | 655 | 102,500 |
2021/06/11 | 673 | 676 | 662 | 663 | 106,700 |
2021/06/10 | 662 | 672 | 660 | 669 | 126,000 |
2021/06/09 | 669 | 674 | 659 | 669 | 107,700 |
2021/06/08 | 679 | 679 | 663 | 670 | 157,300 |
2021/06/07 | 666 | 679 | 664 | 678 | 216,100 |
2021/06/04 | 661 | 668 | 648 | 658 | 198,900 |
2021/06/03 | 655 | 673 | 641 | 673 | 346,000 |
2021/06/02 | 632 | 647 | 632 | 642 | 128,100 |
2021/06/01 | 625 | 645 | 623 | 630 | 242,200 |
2021/05/31 | 649 | 657 | 626 | 630 | 342,900 |
2021/05/28 | 680 | 688 | 642 | 653 | 790,900 |
2021/05/27 | 700 | 717 | 674 | 678 | 1,354,900 |
2021/05/26 | 712 | 731 | 698 | 708 | 1,655,100 |
2021/05/25 | 724 | 728 | 683 | 698 | 3,083,200 |
2021/05/24 | 673 | 754 | 670 | 729 | 5,124,000 |
2021/05/21 | 636 | 668 | 635 | 657 | 341,900 |
2021/05/20 | 665 | 665 | 634 | 637 | 174,100 |
2021/05/19 | 625 | 648 | 622 | 648 | 112,700 |
2021/05/18 | 615 | 643 | 615 | 635 | 136,100 |
2021/05/17 | 624 | 628 | 596 | 617 | 212,600 |
2021/05/14 | 610 | 624 | 600 | 619 | 145,300 |
2021/05/13 | 588 | 608 | 587 | 602 | 85,500 |
2021/05/12 | 610 | 615 | 590 | 597 | 148,200 |
2021/05/11 | 620 | 620 | 608 | 611 | 84,900 |
2021/05/10 | 617 | 629 | 614 | 615 | 88,500 |
2021/05/07 | 619 | 620 | 609 | 614 | 49,500 |
2021/05/06 | 616 | 629 | 614 | 614 | 74,500 |
2021/04/30 | 628 | 636 | 615 | 615 | 126,500 |
2021/04/28 | 627 | 640 | 626 | 627 | 168,000 |
2021/04/27 | 670 | 695 | 625 | 629 | 1,312,200 |
2021/04/26 | 616 | 660 | 616 | 650 | 271,800 |
2021/04/23 | 613 | 630 | 613 | 616 | 48,600 |
2021/04/22 | 625 | 635 | 619 | 623 | 71,900 |
2021/04/21 | 638 | 646 | 607 | 612 | 198,000 |
2021/04/20 | 660 | 660 | 644 | 646 | 98,400 |
2021/04/19 | 653 | 663 | 651 | 663 | 87,800 |
2021/04/16 | 647 | 664 | 641 | 651 | 104,200 |
2021/04/15 | 645 | 655 | 641 | 646 | 90,500 |
2021/04/14 | 655 | 657 | 645 | 648 | 95,100 |
2021/04/13 | 646 | 668 | 641 | 659 | 107,600 |
2021/04/12 | 655 | 658 | 640 | 643 | 103,200 |
2021/04/09 | 663 | 671 | 655 | 655 | 116,300 |
2021/04/08 | 670 | 673 | 660 | 669 | 105,600 |
2021/04/07 | 677 | 682 | 665 | 669 | 155,500 |
2021/04/06 | 695 | 695 | 676 | 677 | 128,800 |
2021/04/05 | 696 | 700 | 683 | 695 | 89,600 |
2021/04/02 | 689 | 698 | 675 | 690 | 122,800 |
2021/04/01 | 682 | 702 | 675 | 680 | 226,400 |
2021/03/31 | 669 | 698 | 667 | 672 | 158,900 |
2021/03/30 | 665 | 676 | 665 | 668 | 79,300 |
2021/03/29 | 680 | 689 | 665 | 666 | 171,000 |
2021/03/26 | 666 | 695 | 663 | 689 | 162,000 |
2021/03/25 | 658 | 678 | 644 | 668 | 173,300 |
2021/03/24 | 671 | 672 | 646 | 649 | 216,700 |
2021/03/23 | 701 | 702 | 672 | 679 | 213,500 |
2021/03/22 | 690 | 711 | 682 | 682 | 379,300 |
2021/03/19 | 676 | 694 | 672 | 682 | 232,900 |
2021/03/18 | 705 | 728 | 686 | 686 | 424,400 |
2021/03/17 | 681 | 701 | 681 | 692 | 199,900 |
2021/03/16 | 675 | 690 | 667 | 685 | 224,400 |
2021/03/15 | 695 | 712 | 675 | 677 | 380,500 |
2021/03/12 | 679 | 707 | 677 | 702 | 279,500 |
2021/03/11 | 666 | 677 | 661 | 676 | 179,200 |
2021/03/10 | 670 | 684 | 664 | 670 | 258,200 |
2021/03/09 | 666 | 693 | 643 | 688 | 285,300 |
2021/03/08 | 653 | 700 | 653 | 662 | 399,600 |
2021/03/05 | 660 | 669 | 632 | 657 | 343,800 |
2021/03/04 | 666 | 686 | 659 | 670 | 270,000 |
2021/03/03 | 686 | 700 | 675 | 682 | 182,900 |
2021/03/02 | 700 | 715 | 688 | 692 | 210,200 |
2021/03/01 | 693 | 703 | 671 | 698 | 393,200 |
2021/02/26 | 705 | 719 | 692 | 708 | 456,700 |
2021/02/25 | 721 | 725 | 710 | 723 | 405,000 |
2021/02/24 | 737 | 747 | 701 | 705 | 546,500 |
2021/02/22 | 722 | 757 | 715 | 744 | 675,600 |
2021/02/19 | 767 | 778 | 705 | 737 | 988,500 |
2021/02/18 | 809 | 815 | 771 | 782 | 503,500 |
2021/02/17 | 812 | 818 | 782 | 809 | 734,500 |
2021/02/16 | 810 | 825 | 781 | 801 | 1,461,100 |
2021/02/15 | 851 | 883 | 768 | 784 | 2,006,300 |
2021/02/12 | 957 | 964 | 911 | 915 | 1,008,200 |
2021/02/10 | 940 | 1,024 | 911 | 983 | 3,036,300 |
2021/02/09 | 890 | 917 | 855 | 874 | 738,900 |
2021/02/08 | 979 | 980 | 885 | 885 | 876,100 |
2021/02/05 | 1,001 | 1,008 | 985 | 987 | 184,800 |
2021/02/04 | 1,001 | 1,003 | 988 | 1,001 | 267,300 |
2021/02/03 | 1,013 | 1,026 | 999 | 1,000 | 441,200 |
2021/02/02 | 989 | 1,063 | 982 | 1,026 | 1,004,200 |
2021/02/01 | 975 | 1,045 | 965 | 990 | 781,500 |
2021/01/29 | 1,040 | 1,054 | 980 | 992 | 612,800 |
2021/01/28 | 1,068 | 1,072 | 1,040 | 1,040 | 359,100 |
2021/01/27 | 1,082 | 1,123 | 1,065 | 1,076 | 425,200 |
2021/01/26 | 1,075 | 1,140 | 1,053 | 1,087 | 677,000 |
2021/01/25 | 1,060 | 1,123 | 1,035 | 1,098 | 883,900 |
2021/01/22 | 1,092 | 1,105 | 1,070 | 1,072 | 464,400 |
2021/01/21 | 1,153 | 1,168 | 1,104 | 1,121 | 610,200 |
2021/01/20 | 1,141 | 1,165 | 1,124 | 1,125 | 519,100 |
2021/01/19 | 1,188 | 1,208 | 1,135 | 1,168 | 1,378,000 |
2021/01/18 | 1,101 | 1,220 | 1,101 | 1,132 | 1,214,700 |
2021/01/15 | 1,044 | 1,223 | 1,044 | 1,156 | 3,090,200 |
2021/01/14 | 1,076 | 1,111 | 1,050 | 1,050 | 933,800 |
2021/01/13 | 1,218 | 1,230 | 1,097 | 1,115 | 1,253,600 |
2021/01/12 | 1,303 | 1,309 | 1,246 | 1,248 | 719,700 |
2021/01/08 | 1,406 | 1,407 | 1,320 | 1,320 | 1,801,200 |
2021/01/07 | 1,397 | 1,434 | 1,356 | 1,376 | 1,413,800 |
2021/01/06 | 1,415 | 1,450 | 1,321 | 1,403 | 2,664,900 |
2021/01/05 | 1,446 | 1,660 | 1,290 | 1,355 | 9,181,500 |
2021/01/04 | 1,253 | 1,543 | 1,231 | 1,485 | 6,114,900 |