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 |
---|---|---|---|---|---|
2022/12/30 | 337 | 340 | 337 | 337 | 5,700 |
2022/12/29 | 333 | 338 | 333 | 338 | 6,000 |
2022/12/28 | 335 | 337 | 333 | 336 | 43,500 |
2022/12/27 | 335 | 339 | 333 | 336 | 39,500 |
2022/12/26 | 346 | 346 | 335 | 335 | 23,800 |
2022/12/23 | 339 | 347 | 339 | 347 | 30,900 |
2022/12/22 | 341 | 344 | 341 | 342 | 11,000 |
2022/12/21 | 343 | 346 | 343 | 346 | 10,600 |
2022/12/20 | 354 | 354 | 342 | 346 | 27,600 |
2022/12/19 | 352 | 356 | 351 | 353 | 28,200 |
2022/12/16 | 353 | 354 | 352 | 352 | 12,200 |
2022/12/15 | 355 | 355 | 353 | 355 | 9,900 |
2022/12/14 | 355 | 355 | 350 | 354 | 21,200 |
2022/12/13 | 359 | 359 | 354 | 356 | 9,100 |
2022/12/12 | 358 | 360 | 355 | 356 | 28,300 |
2022/12/09 | 360 | 360 | 356 | 358 | 6,200 |
2022/12/08 | 356 | 360 | 355 | 360 | 10,000 |
2022/12/07 | 357 | 359 | 356 | 358 | 8,500 |
2022/12/06 | 359 | 362 | 358 | 361 | 10,100 |
2022/12/05 | 362 | 364 | 359 | 359 | 5,000 |
2022/12/02 | 355 | 362 | 355 | 362 | 10,200 |
2022/12/01 | 358 | 359 | 355 | 357 | 7,500 |
2022/11/30 | 359 | 360 | 356 | 359 | 12,100 |
2022/11/29 | 358 | 361 | 357 | 359 | 3,200 |
2022/11/28 | 360 | 360 | 358 | 360 | 4,800 |
2022/11/25 | 362 | 363 | 354 | 357 | 23,900 |
2022/11/24 | 365 | 365 | 360 | 360 | 10,600 |
2022/11/22 | 363 | 369 | 361 | 362 | 14,700 |
2022/11/21 | 365 | 366 | 362 | 363 | 8,200 |
2022/11/18 | 366 | 368 | 364 | 364 | 8,900 |
2022/11/17 | 369 | 372 | 366 | 370 | 8,300 |
2022/11/16 | 367 | 369 | 367 | 369 | 8,300 |
2022/11/15 | 373 | 373 | 368 | 372 | 13,400 |
2022/11/14 | 361 | 371 | 361 | 368 | 21,800 |
2022/11/11 | 359 | 363 | 359 | 361 | 7,800 |
2022/11/10 | 356 | 360 | 356 | 359 | 4,200 |
2022/11/09 | 361 | 362 | 356 | 356 | 3,400 |
2022/11/08 | 356 | 367 | 356 | 361 | 14,500 |
2022/11/07 | 354 | 361 | 352 | 356 | 20,100 |
2022/11/04 | 354 | 357 | 354 | 354 | 6,800 |
2022/11/02 | 356 | 358 | 356 | 357 | 4,000 |
2022/11/01 | 356 | 359 | 355 | 358 | 7,200 |
2022/10/31 | 356 | 358 | 356 | 356 | 3,800 |
2022/10/28 | 356 | 359 | 354 | 354 | 4,400 |
2022/10/27 | 356 | 359 | 356 | 359 | 6,100 |
2022/10/26 | 358 | 362 | 355 | 355 | 6,300 |
2022/10/25 | 359 | 360 | 358 | 359 | 2,100 |
2022/10/24 | 357 | 360 | 357 | 359 | 2,200 |
2022/10/21 | 356 | 358 | 356 | 357 | 2,600 |
2022/10/20 | 356 | 357 | 354 | 355 | 7,900 |
2022/10/19 | 355 | 359 | 355 | 357 | 10,900 |
2022/10/18 | 356 | 360 | 356 | 357 | 11,500 |
2022/10/17 | 363 | 363 | 358 | 359 | 8,000 |
2022/10/14 | 363 | 369 | 363 | 363 | 7,700 |
2022/10/13 | 363 | 370 | 363 | 364 | 13,000 |
2022/10/12 | 360 | 369 | 358 | 364 | 3,600 |
2022/10/11 | 363 | 371 | 362 | 362 | 2,500 |
2022/10/07 | 356 | 370 | 356 | 364 | 21,100 |
2022/10/06 | 356 | 365 | 356 | 361 | 10,900 |
2022/10/05 | 356 | 361 | 356 | 360 | 6,800 |
2022/10/04 | 355 | 361 | 353 | 355 | 8,600 |
2022/10/03 | 356 | 356 | 353 | 354 | 5,200 |
2022/09/30 | 356 | 359 | 356 | 356 | 4,700 |
2022/09/29 | 365 | 365 | 357 | 357 | 6,500 |
2022/09/28 | 365 | 369 | 357 | 357 | 13,500 |
2022/09/27 | 362 | 373 | 358 | 373 | 10,800 |
2022/09/26 | 368 | 368 | 357 | 358 | 18,600 |
2022/09/22 | 371 | 372 | 368 | 368 | 13,600 |
2022/09/21 | 377 | 377 | 371 | 372 | 6,400 |
2022/09/20 | 372 | 375 | 372 | 375 | 6,400 |
2022/09/16 | 382 | 382 | 372 | 372 | 21,500 |
2022/09/15 | 398 | 404 | 382 | 385 | 147,200 |
2022/09/14 | 374 | 406 | 369 | 384 | 154,000 |
2022/09/13 | 378 | 378 | 373 | 374 | 9,600 |
2022/09/12 | 374 | 376 | 373 | 373 | 5,400 |
2022/09/09 | 371 | 375 | 371 | 371 | 13,800 |
2022/09/08 | 378 | 378 | 371 | 371 | 9,700 |
2022/09/07 | 379 | 381 | 373 | 373 | 9,400 |
2022/09/06 | 372 | 377 | 372 | 377 | 3,900 |
2022/09/05 | 372 | 374 | 372 | 373 | 6,400 |
2022/09/02 | 375 | 377 | 373 | 373 | 6,700 |
2022/09/01 | 377 | 378 | 374 | 376 | 25,000 |
2022/08/31 | 377 | 383 | 377 | 377 | 4,900 |
2022/08/30 | 381 | 381 | 375 | 380 | 4,300 |
2022/08/29 | 378 | 380 | 375 | 379 | 15,000 |
2022/08/26 | 382 | 383 | 381 | 382 | 3,100 |
2022/08/25 | 383 | 386 | 380 | 380 | 22,300 |
2022/08/24 | 379 | 384 | 379 | 379 | 11,300 |
2022/08/23 | 392 | 392 | 380 | 380 | 27,900 |
2022/08/22 | 391 | 393 | 389 | 392 | 3,000 |
2022/08/19 | 395 | 397 | 390 | 391 | 16,200 |
2022/08/18 | 394 | 401 | 391 | 391 | 20,500 |
2022/08/17 | 393 | 397 | 393 | 395 | 8,000 |
2022/08/16 | 395 | 396 | 393 | 393 | 3,600 |
2022/08/15 | 401 | 401 | 393 | 393 | 5,500 |
2022/08/12 | 393 | 399 | 393 | 394 | 6,200 |
2022/08/10 | 396 | 400 | 393 | 393 | 25,500 |
2022/08/09 | 396 | 412 | 396 | 406 | 40,900 |
2022/08/08 | 402 | 402 | 393 | 395 | 13,800 |
2022/08/05 | 394 | 401 | 394 | 400 | 7,500 |
2022/08/04 | 398 | 401 | 393 | 395 | 13,300 |
2022/08/03 | 399 | 399 | 397 | 398 | 7,200 |
2022/08/02 | 396 | 400 | 394 | 396 | 7,400 |
2022/08/01 | 392 | 404 | 392 | 397 | 19,200 |
2022/07/29 | 401 | 401 | 393 | 394 | 31,600 |
2022/07/28 | 407 | 412 | 400 | 403 | 52,700 |
2022/07/27 | 412 | 429 | 404 | 409 | 342,100 |
2022/07/26 | 378 | 442 | 378 | 415 | 1,186,200 |
2022/07/25 | 381 | 385 | 374 | 381 | 14,600 |
2022/07/22 | 382 | 383 | 381 | 381 | 4,300 |
2022/07/21 | 378 | 383 | 378 | 381 | 6,400 |
2022/07/20 | 384 | 384 | 380 | 380 | 9,800 |
2022/07/19 | 378 | 381 | 377 | 381 | 5,100 |
2022/07/15 | 378 | 380 | 377 | 377 | 9,700 |
2022/07/14 | 382 | 383 | 379 | 380 | 10,800 |
2022/07/13 | 381 | 395 | 380 | 384 | 28,400 |
2022/07/12 | 381 | 385 | 381 | 381 | 5,600 |
2022/07/11 | 379 | 386 | 379 | 385 | 4,200 |
2022/07/08 | 385 | 385 | 381 | 382 | 2,000 |
2022/07/07 | 382 | 383 | 380 | 383 | 2,700 |
2022/07/06 | 383 | 386 | 381 | 385 | 10,100 |
2022/07/05 | 385 | 386 | 383 | 383 | 2,800 |
2022/07/04 | 384 | 385 | 379 | 385 | 13,800 |
2022/07/01 | 388 | 388 | 376 | 384 | 12,800 |
2022/06/30 | 381 | 383 | 379 | 382 | 4,900 |
2022/06/29 | 387 | 390 | 371 | 381 | 17,400 |
2022/06/28 | 386 | 388 | 385 | 388 | 3,800 |
2022/06/27 | 388 | 390 | 386 | 387 | 5,900 |
2022/06/24 | 389 | 390 | 386 | 390 | 13,000 |
2022/06/23 | 392 | 395 | 389 | 391 | 5,400 |
2022/06/22 | 392 | 393 | 390 | 390 | 2,200 |
2022/06/21 | 385 | 393 | 385 | 393 | 6,000 |
2022/06/20 | 397 | 400 | 385 | 385 | 18,300 |
2022/06/17 | 395 | 401 | 395 | 396 | 14,300 |
2022/06/16 | 408 | 408 | 403 | 405 | 4,300 |
2022/06/15 | 405 | 408 | 401 | 408 | 8,000 |
2022/06/14 | 416 | 416 | 400 | 413 | 38,400 |
2022/06/13 | 421 | 421 | 395 | 397 | 19,300 |
2022/06/10 | 422 | 422 | 418 | 421 | 3,600 |
2022/06/09 | 420 | 421 | 418 | 419 | 3,900 |
2022/06/08 | 415 | 422 | 415 | 422 | 8,900 |
2022/06/07 | 425 | 425 | 419 | 420 | 5,600 |
2022/06/06 | 425 | 425 | 421 | 422 | 5,100 |
2022/06/03 | 424 | 426 | 420 | 425 | 10,200 |
2022/06/02 | 422 | 426 | 422 | 426 | 6,400 |
2022/06/01 | 422 | 426 | 422 | 424 | 10,300 |
2022/05/31 | 423 | 426 | 421 | 425 | 11,900 |
2022/05/30 | 425 | 426 | 422 | 423 | 9,100 |
2022/05/27 | 422 | 426 | 420 | 425 | 12,100 |
2022/05/26 | 418 | 426 | 418 | 419 | 16,500 |
2022/05/25 | 415 | 424 | 415 | 422 | 8,700 |
2022/05/24 | 418 | 424 | 418 | 423 | 13,400 |
2022/05/23 | 412 | 420 | 412 | 419 | 15,500 |
2022/05/20 | 411 | 422 | 411 | 418 | 11,900 |
2022/05/19 | 403 | 419 | 403 | 419 | 17,200 |
2022/05/18 | 418 | 427 | 418 | 420 | 57,400 |
2022/05/17 | 419 | 422 | 414 | 422 | 28,400 |
2022/05/16 | 416 | 422 | 399 | 406 | 34,100 |
2022/05/13 | 414 | 421 | 414 | 420 | 15,500 |
2022/05/12 | 417 | 423 | 417 | 421 | 10,400 |
2022/05/11 | 414 | 425 | 414 | 422 | 13,800 |
2022/05/10 | 418 | 426 | 411 | 425 | 14,700 |
2022/05/09 | 425 | 429 | 419 | 424 | 23,800 |
2022/05/06 | 425 | 428 | 422 | 425 | 12,200 |
2022/05/02 | 420 | 428 | 420 | 427 | 11,100 |
2022/04/28 | 420 | 427 | 417 | 422 | 13,900 |
2022/04/27 | 417 | 426 | 417 | 426 | 13,400 |
2022/04/26 | 420 | 429 | 415 | 428 | 42,000 |
2022/04/25 | 403 | 417 | 403 | 412 | 7,600 |
2022/04/22 | 404 | 413 | 404 | 413 | 11,700 |
2022/04/21 | 413 | 416 | 407 | 408 | 24,300 |
2022/04/20 | 399 | 409 | 399 | 400 | 18,200 |
2022/04/19 | 405 | 410 | 405 | 407 | 8,000 |
2022/04/18 | 400 | 407 | 400 | 407 | 9,700 |
2022/04/15 | 409 | 409 | 399 | 405 | 15,800 |
2022/04/14 | 400 | 405 | 400 | 405 | 9,000 |
2022/04/13 | 396 | 406 | 396 | 401 | 19,500 |
2022/04/12 | 398 | 403 | 395 | 395 | 9,700 |
2022/04/11 | 400 | 404 | 398 | 400 | 12,200 |
2022/04/08 | 398 | 402 | 393 | 399 | 13,700 |
2022/04/07 | 402 | 403 | 398 | 398 | 9,900 |
2022/04/06 | 411 | 411 | 404 | 406 | 7,800 |
2022/04/05 | 404 | 411 | 402 | 411 | 12,800 |
2022/04/04 | 411 | 411 | 397 | 405 | 19,100 |
2022/04/01 | 407 | 411 | 406 | 408 | 7,900 |
2022/03/31 | 407 | 413 | 404 | 413 | 7,000 |
2022/03/30 | 403 | 413 | 403 | 411 | 19,300 |
2022/03/29 | 402 | 406 | 402 | 403 | 7,800 |
2022/03/28 | 403 | 403 | 395 | 403 | 9,700 |
2022/03/25 | 404 | 404 | 396 | 403 | 10,600 |
2022/03/24 | 391 | 404 | 391 | 404 | 18,400 |
2022/03/23 | 394 | 402 | 388 | 393 | 25,000 |
2022/03/22 | 394 | 394 | 386 | 392 | 8,000 |
2022/03/18 | 384 | 398 | 384 | 395 | 37,700 |
2022/03/17 | 378 | 385 | 376 | 384 | 29,100 |
2022/03/16 | 378 | 381 | 377 | 377 | 37,800 |
2022/03/15 | 371 | 380 | 371 | 377 | 13,100 |
2022/03/14 | 381 | 381 | 373 | 373 | 20,200 |
2022/03/11 | 376 | 385 | 375 | 385 | 23,700 |
2022/03/10 | 375 | 382 | 374 | 377 | 34,000 |
2022/03/09 | 378 | 378 | 365 | 375 | 32,100 |
2022/03/08 | 369 | 381 | 364 | 365 | 29,300 |
2022/03/07 | 380 | 382 | 368 | 375 | 25,400 |
2022/03/04 | 397 | 397 | 385 | 385 | 21,500 |
2022/03/03 | 397 | 401 | 397 | 397 | 6,400 |
2022/03/02 | 398 | 402 | 395 | 397 | 9,800 |
2022/03/01 | 400 | 408 | 400 | 404 | 23,600 |
2022/02/28 | 391 | 403 | 390 | 403 | 18,600 |
2022/02/25 | 373 | 390 | 373 | 390 | 33,400 |
2022/02/24 | 386 | 387 | 373 | 374 | 52,600 |
2022/02/22 | 396 | 399 | 390 | 392 | 26,300 |
2022/02/21 | 402 | 402 | 396 | 398 | 18,300 |
2022/02/18 | 408 | 408 | 398 | 407 | 31,400 |
2022/02/17 | 404 | 406 | 400 | 400 | 25,800 |
2022/02/16 | 404 | 407 | 398 | 401 | 40,800 |
2022/02/15 | 410 | 421 | 400 | 402 | 105,500 |
2022/02/14 | 429 | 434 | 424 | 434 | 24,000 |
2022/02/10 | 447 | 447 | 430 | 438 | 42,400 |
2022/02/09 | 426 | 433 | 425 | 432 | 19,000 |
2022/02/08 | 428 | 432 | 422 | 426 | 16,200 |
2022/02/07 | 425 | 434 | 425 | 431 | 18,400 |
2022/02/04 | 417 | 422 | 414 | 422 | 27,300 |
2022/02/03 | 423 | 431 | 420 | 423 | 15,500 |
2022/02/02 | 419 | 439 | 418 | 430 | 48,000 |
2022/02/01 | 431 | 440 | 425 | 425 | 26,900 |
2022/01/31 | 413 | 435 | 413 | 423 | 60,300 |
2022/01/28 | 415 | 421 | 407 | 412 | 63,800 |
2022/01/27 | 449 | 451 | 412 | 415 | 79,600 |
2022/01/26 | 460 | 460 | 447 | 451 | 44,700 |
2022/01/25 | 476 | 476 | 454 | 465 | 42,800 |
2022/01/24 | 466 | 477 | 464 | 473 | 26,900 |
2022/01/21 | 476 | 477 | 470 | 475 | 16,500 |
2022/01/20 | 475 | 481 | 465 | 479 | 36,300 |
2022/01/19 | 481 | 485 | 472 | 473 | 53,000 |
2022/01/18 | 495 | 498 | 488 | 490 | 26,700 |
2022/01/17 | 502 | 510 | 494 | 495 | 22,900 |
2022/01/14 | 522 | 522 | 501 | 505 | 74,700 |
2022/01/13 | 516 | 530 | 516 | 522 | 45,300 |
2022/01/12 | 512 | 522 | 510 | 521 | 91,100 |
2022/01/11 | 495 | 543 | 495 | 511 | 490,000 |
2022/01/07 | 493 | 500 | 491 | 493 | 21,500 |
2022/01/06 | 490 | 500 | 490 | 493 | 37,100 |
2022/01/05 | 495 | 510 | 486 | 510 | 59,700 |
2022/01/04 | 495 | 495 | 487 | 495 | 33,600 |