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 |
|---|---|---|---|---|---|
| 2024/12/30 | 229 | 230 | 228 | 230 | 14,600 |
| 2024/12/27 | 232 | 232 | 227 | 230 | 11,300 |
| 2024/12/26 | 230 | 234 | 230 | 233 | 49,700 |
| 2024/12/25 | 232 | 232 | 230 | 231 | 40,800 |
| 2024/12/24 | 237 | 237 | 233 | 233 | 19,500 |
| 2024/12/23 | 235 | 237 | 234 | 237 | 15,900 |
| 2024/12/20 | 236 | 236 | 235 | 235 | 16,900 |
| 2024/12/19 | 235 | 236 | 235 | 235 | 18,800 |
| 2024/12/18 | 236 | 238 | 236 | 236 | 23,000 |
| 2024/12/17 | 240 | 240 | 237 | 239 | 16,500 |
| 2024/12/16 | 241 | 241 | 239 | 241 | 14,900 |
| 2024/12/13 | 242 | 242 | 239 | 240 | 13,300 |
| 2024/12/12 | 245 | 245 | 240 | 241 | 27,700 |
| 2024/12/11 | 243 | 245 | 243 | 244 | 12,600 |
| 2024/12/10 | 242 | 243 | 242 | 243 | 18,000 |
| 2024/12/09 | 241 | 243 | 241 | 243 | 16,100 |
| 2024/12/06 | 240 | 242 | 240 | 241 | 13,100 |
| 2024/12/05 | 240 | 241 | 239 | 240 | 8,900 |
| 2024/12/04 | 242 | 242 | 239 | 241 | 6,000 |
| 2024/12/03 | 240 | 242 | 239 | 242 | 17,900 |
| 2024/12/02 | 240 | 242 | 240 | 241 | 3,900 |
| 2024/11/29 | 240 | 242 | 239 | 242 | 10,100 |
| 2024/11/28 | 241 | 242 | 240 | 240 | 4,700 |
| 2024/11/27 | 242 | 242 | 240 | 241 | 4,200 |
| 2024/11/26 | 243 | 243 | 242 | 243 | 8,700 |
| 2024/11/25 | 242 | 243 | 240 | 243 | 18,400 |
| 2024/11/22 | 244 | 244 | 242 | 242 | 10,500 |
| 2024/11/21 | 242 | 245 | 242 | 244 | 10,300 |
| 2024/11/20 | 245 | 247 | 242 | 243 | 5,500 |
| 2024/11/19 | 246 | 247 | 243 | 245 | 9,500 |
| 2024/11/18 | 244 | 245 | 243 | 245 | 3,200 |
| 2024/11/15 | 246 | 247 | 245 | 247 | 5,500 |
| 2024/11/14 | 248 | 249 | 245 | 245 | 6,900 |
| 2024/11/13 | 246 | 247 | 246 | 247 | 9,100 |
| 2024/11/12 | 241 | 247 | 241 | 247 | 8,100 |
| 2024/11/11 | 243 | 243 | 240 | 240 | 22,900 |
| 2024/11/08 | 245 | 245 | 243 | 245 | 5,800 |
| 2024/11/07 | 247 | 248 | 245 | 246 | 7,900 |
| 2024/11/06 | 246 | 250 | 245 | 247 | 12,400 |
| 2024/11/05 | 247 | 248 | 246 | 248 | 1,800 |
| 2024/11/01 | 245 | 248 | 245 | 248 | 3,900 |
| 2024/10/31 | 248 | 249 | 247 | 247 | 2,500 |
| 2024/10/30 | 250 | 250 | 247 | 247 | 4,800 |
| 2024/10/29 | 244 | 249 | 244 | 248 | 11,400 |
| 2024/10/28 | 245 | 248 | 244 | 248 | 6,700 |
| 2024/10/25 | 252 | 252 | 248 | 248 | 18,900 |
| 2024/10/24 | 257 | 257 | 252 | 252 | 8,900 |
| 2024/10/23 | 259 | 259 | 255 | 255 | 6,400 |
| 2024/10/22 | 261 | 261 | 259 | 259 | 2,100 |
| 2024/10/21 | 262 | 263 | 260 | 261 | 8,500 |
| 2024/10/18 | 263 | 263 | 262 | 262 | 2,300 |
| 2024/10/17 | 265 | 266 | 263 | 264 | 2,800 |
| 2024/10/16 | 267 | 267 | 264 | 267 | 3,000 |
| 2024/10/15 | 262 | 267 | 261 | 267 | 23,500 |
| 2024/10/11 | 275 | 275 | 266 | 268 | 20,400 |
| 2024/10/10 | 267 | 267 | 264 | 267 | 2,500 |
| 2024/10/09 | 265 | 266 | 263 | 265 | 3,600 |
| 2024/10/08 | 265 | 267 | 265 | 267 | 3,800 |
| 2024/10/07 | 265 | 267 | 264 | 266 | 2,800 |
| 2024/10/04 | 265 | 266 | 264 | 265 | 6,800 |
| 2024/10/03 | 265 | 268 | 265 | 267 | 2,800 |
| 2024/10/02 | 264 | 267 | 264 | 265 | 1,400 |
| 2024/10/01 | 267 | 268 | 265 | 268 | 5,300 |
| 2024/09/30 | 263 | 265 | 263 | 264 | 7,000 |
| 2024/09/27 | 267 | 269 | 267 | 269 | 2,800 |
| 2024/09/26 | 266 | 267 | 264 | 267 | 13,000 |
| 2024/09/25 | 268 | 268 | 265 | 265 | 2,400 |
| 2024/09/24 | 267 | 270 | 267 | 269 | 7,200 |
| 2024/09/20 | 267 | 267 | 264 | 266 | 4,400 |
| 2024/09/19 | 263 | 268 | 263 | 267 | 7,600 |
| 2024/09/18 | 262 | 262 | 259 | 262 | 8,400 |
| 2024/09/17 | 259 | 262 | 257 | 259 | 5,000 |
| 2024/09/13 | 263 | 264 | 259 | 259 | 9,800 |
| 2024/09/12 | 265 | 268 | 258 | 262 | 24,500 |
| 2024/09/11 | 271 | 275 | 265 | 265 | 12,100 |
| 2024/09/10 | 269 | 282 | 269 | 273 | 48,100 |
| 2024/09/09 | 270 | 273 | 257 | 269 | 32,200 |
| 2024/09/06 | 270 | 280 | 270 | 274 | 42,500 |
| 2024/09/05 | 265 | 275 | 265 | 271 | 18,900 |
| 2024/09/04 | 262 | 268 | 262 | 266 | 7,300 |
| 2024/09/03 | 263 | 270 | 263 | 270 | 22,700 |
| 2024/09/02 | 264 | 266 | 262 | 265 | 9,600 |
| 2024/08/30 | 263 | 266 | 263 | 264 | 7,300 |
| 2024/08/29 | 263 | 266 | 262 | 262 | 7,500 |
| 2024/08/28 | 266 | 266 | 263 | 265 | 10,000 |
| 2024/08/27 | 268 | 268 | 265 | 265 | 6,300 |
| 2024/08/26 | 267 | 268 | 264 | 268 | 11,600 |
| 2024/08/23 | 266 | 275 | 264 | 265 | 26,400 |
| 2024/08/22 | 265 | 267 | 263 | 267 | 13,500 |
| 2024/08/21 | 261 | 269 | 259 | 266 | 16,300 |
| 2024/08/20 | 259 | 262 | 256 | 261 | 12,300 |
| 2024/08/19 | 261 | 261 | 255 | 259 | 25,300 |
| 2024/08/16 | 268 | 268 | 255 | 256 | 53,100 |
| 2024/08/15 | 274 | 274 | 257 | 264 | 21,500 |
| 2024/08/14 | 255 | 269 | 254 | 269 | 15,800 |
| 2024/08/13 | 254 | 256 | 253 | 253 | 6,300 |
| 2024/08/09 | 254 | 257 | 250 | 253 | 12,200 |
| 2024/08/08 | 255 | 261 | 255 | 258 | 4,600 |
| 2024/08/07 | 238 | 262 | 237 | 260 | 49,100 |
| 2024/08/06 | 263 | 263 | 250 | 261 | 38,600 |
| 2024/08/05 | 267 | 272 | 211 | 211 | 55,000 |
| 2024/08/02 | 297 | 297 | 290 | 291 | 34,600 |
| 2024/08/01 | 304 | 304 | 299 | 300 | 10,100 |
| 2024/07/31 | 302 | 304 | 300 | 303 | 16,700 |
| 2024/07/30 | 304 | 304 | 302 | 302 | 2,800 |
| 2024/07/29 | 304 | 304 | 302 | 303 | 4,300 |
| 2024/07/26 | 301 | 303 | 301 | 303 | 3,900 |
| 2024/07/25 | 304 | 304 | 302 | 302 | 4,500 |
| 2024/07/24 | 303 | 305 | 303 | 305 | 10,300 |
| 2024/07/23 | 305 | 305 | 303 | 304 | 7,300 |
| 2024/07/22 | 306 | 307 | 304 | 304 | 11,900 |
| 2024/07/19 | 306 | 307 | 305 | 306 | 2,600 |
| 2024/07/18 | 305 | 307 | 305 | 307 | 5,900 |
| 2024/07/17 | 306 | 307 | 305 | 306 | 5,500 |
| 2024/07/16 | 306 | 308 | 306 | 306 | 1,600 |
| 2024/07/12 | 306 | 308 | 306 | 306 | 17,900 |
| 2024/07/11 | 308 | 309 | 306 | 308 | 4,200 |
| 2024/07/10 | 308 | 308 | 306 | 308 | 4,700 |
| 2024/07/09 | 310 | 310 | 307 | 307 | 9,500 |
| 2024/07/08 | 309 | 309 | 306 | 307 | 4,000 |
| 2024/07/05 | 309 | 310 | 307 | 310 | 8,400 |
| 2024/07/04 | 308 | 308 | 306 | 307 | 7,300 |
| 2024/07/03 | 310 | 310 | 308 | 308 | 8,400 |
| 2024/07/02 | 310 | 310 | 307 | 309 | 3,700 |
| 2024/07/01 | 312 | 312 | 308 | 309 | 6,300 |
| 2024/06/28 | 304 | 318 | 304 | 311 | 41,000 |
| 2024/06/27 | 309 | 309 | 307 | 307 | 3,100 |
| 2024/06/26 | 306 | 309 | 306 | 309 | 3,500 |
| 2024/06/25 | 305 | 307 | 305 | 305 | 2,200 |
| 2024/06/24 | 306 | 307 | 303 | 305 | 12,100 |
| 2024/06/21 | 308 | 308 | 306 | 306 | 2,000 |
| 2024/06/20 | 307 | 308 | 306 | 308 | 2,500 |
| 2024/06/19 | 310 | 310 | 307 | 307 | 2,200 |
| 2024/06/18 | 310 | 310 | 308 | 309 | 3,100 |
| 2024/06/17 | 310 | 310 | 307 | 308 | 3,100 |
| 2024/06/14 | 310 | 310 | 309 | 309 | 1,700 |
| 2024/06/13 | 310 | 311 | 309 | 309 | 2,900 |
| 2024/06/12 | 310 | 310 | 309 | 310 | 1,900 |
| 2024/06/11 | 309 | 311 | 309 | 310 | 6,200 |
| 2024/06/10 | 307 | 309 | 307 | 309 | 10,700 |
| 2024/06/07 | 307 | 307 | 306 | 307 | 5,800 |
| 2024/06/06 | 305 | 307 | 305 | 307 | 2,800 |
| 2024/06/05 | 306 | 307 | 305 | 306 | 4,200 |
| 2024/06/04 | 308 | 308 | 306 | 306 | 5,300 |
| 2024/06/03 | 305 | 308 | 305 | 308 | 3,700 |
| 2024/05/31 | 304 | 309 | 303 | 307 | 12,500 |
| 2024/05/30 | 305 | 305 | 303 | 304 | 2,300 |
| 2024/05/29 | 305 | 307 | 303 | 304 | 13,600 |
| 2024/05/28 | 307 | 307 | 305 | 306 | 5,100 |
| 2024/05/27 | 308 | 309 | 307 | 307 | 3,100 |
| 2024/05/24 | 306 | 308 | 306 | 308 | 6,900 |
| 2024/05/23 | 307 | 310 | 306 | 306 | 19,600 |
| 2024/05/22 | 309 | 311 | 309 | 310 | 700 |
| 2024/05/21 | 310 | 312 | 309 | 309 | 9,900 |
| 2024/05/20 | 310 | 311 | 308 | 310 | 8,100 |
| 2024/05/17 | 310 | 310 | 309 | 310 | 3,400 |
| 2024/05/16 | 310 | 311 | 308 | 310 | 8,800 |
| 2024/05/15 | 313 | 313 | 311 | 311 | 7,700 |
| 2024/05/14 | 312 | 313 | 310 | 312 | 5,600 |
| 2024/05/13 | 313 | 313 | 311 | 313 | 5,700 |
| 2024/05/10 | 314 | 314 | 312 | 312 | 1,000 |
| 2024/05/09 | 314 | 314 | 312 | 312 | 1,400 |
| 2024/05/08 | 314 | 315 | 312 | 313 | 9,000 |
| 2024/05/07 | 312 | 313 | 311 | 313 | 5,000 |
| 2024/05/02 | 310 | 312 | 309 | 312 | 4,400 |
| 2024/05/01 | 310 | 312 | 310 | 312 | 2,600 |
| 2024/04/30 | 308 | 312 | 308 | 311 | 10,200 |
| 2024/04/26 | 310 | 312 | 310 | 310 | 6,400 |
| 2024/04/25 | 313 | 313 | 311 | 311 | 2,600 |
| 2024/04/24 | 312 | 314 | 310 | 314 | 4,300 |
| 2024/04/23 | 311 | 314 | 311 | 314 | 3,300 |
| 2024/04/22 | 310 | 311 | 309 | 311 | 13,500 |
| 2024/04/19 | 311 | 311 | 309 | 310 | 4,500 |
| 2024/04/18 | 309 | 314 | 309 | 314 | 5,300 |
| 2024/04/17 | 312 | 312 | 309 | 310 | 19,400 |
| 2024/04/16 | 313 | 314 | 312 | 312 | 5,900 |
| 2024/04/15 | 316 | 316 | 314 | 314 | 9,700 |
| 2024/04/12 | 318 | 318 | 315 | 315 | 12,600 |
| 2024/04/11 | 318 | 319 | 315 | 318 | 14,100 |
| 2024/04/10 | 316 | 318 | 316 | 317 | 2,700 |
| 2024/04/09 | 315 | 318 | 315 | 318 | 3,500 |
| 2024/04/08 | 314 | 317 | 314 | 315 | 4,100 |
| 2024/04/05 | 314 | 316 | 310 | 315 | 79,000 |
| 2024/04/04 | 322 | 324 | 321 | 322 | 4,100 |
| 2024/04/03 | 321 | 323 | 320 | 323 | 8,900 |
| 2024/04/02 | 325 | 325 | 321 | 321 | 13,400 |
| 2024/04/01 | 326 | 326 | 323 | 326 | 11,100 |
| 2024/03/29 | 324 | 325 | 323 | 324 | 12,200 |
| 2024/03/28 | 326 | 328 | 324 | 324 | 7,100 |
| 2024/03/27 | 330 | 330 | 324 | 328 | 8,600 |
| 2024/03/26 | 326 | 329 | 322 | 329 | 15,200 |
| 2024/03/25 | 326 | 328 | 325 | 326 | 7,700 |
| 2024/03/22 | 327 | 328 | 325 | 328 | 2,900 |
| 2024/03/21 | 327 | 330 | 325 | 326 | 14,500 |
| 2024/03/19 | 327 | 330 | 324 | 328 | 20,500 |
| 2024/03/18 | 324 | 327 | 321 | 326 | 23,300 |
| 2024/03/15 | 327 | 327 | 324 | 324 | 8,800 |
| 2024/03/14 | 329 | 329 | 326 | 327 | 3,000 |
| 2024/03/13 | 328 | 330 | 325 | 328 | 19,000 |
| 2024/03/12 | 327 | 330 | 327 | 330 | 4,100 |
| 2024/03/11 | 330 | 332 | 327 | 327 | 15,600 |
| 2024/03/08 | 335 | 336 | 327 | 332 | 31,600 |
| 2024/03/07 | 341 | 341 | 332 | 335 | 55,100 |
| 2024/03/06 | 319 | 343 | 316 | 338 | 298,600 |
| 2024/03/05 | 319 | 320 | 314 | 318 | 29,000 |
| 2024/03/04 | 320 | 321 | 318 | 320 | 6,100 |
| 2024/03/01 | 320 | 322 | 318 | 320 | 21,600 |
| 2024/02/29 | 323 | 323 | 319 | 319 | 12,100 |
| 2024/02/28 | 323 | 327 | 319 | 323 | 65,500 |
| 2024/02/27 | 320 | 325 | 319 | 324 | 62,800 |
| 2024/02/26 | 316 | 320 | 316 | 319 | 19,500 |
| 2024/02/22 | 317 | 320 | 315 | 317 | 26,700 |
| 2024/02/21 | 320 | 320 | 316 | 319 | 12,800 |
| 2024/02/20 | 319 | 320 | 317 | 320 | 11,400 |
| 2024/02/19 | 320 | 320 | 315 | 319 | 23,800 |
| 2024/02/16 | 316 | 319 | 316 | 319 | 5,500 |
| 2024/02/15 | 321 | 321 | 315 | 316 | 23,100 |
| 2024/02/14 | 322 | 324 | 321 | 321 | 24,100 |
| 2024/02/13 | 324 | 324 | 321 | 322 | 10,400 |
| 2024/02/09 | 325 | 325 | 321 | 324 | 24,200 |
| 2024/02/08 | 323 | 325 | 321 | 322 | 23,400 |
| 2024/02/07 | 322 | 325 | 322 | 325 | 20,700 |
| 2024/02/06 | 322 | 324 | 321 | 322 | 19,900 |
| 2024/02/05 | 322 | 323 | 321 | 323 | 11,800 |
| 2024/02/02 | 323 | 323 | 320 | 322 | 20,200 |
| 2024/02/01 | 322 | 323 | 322 | 322 | 7,000 |
| 2024/01/31 | 321 | 323 | 321 | 321 | 5,000 |
| 2024/01/30 | 321 | 323 | 321 | 322 | 5,200 |
| 2024/01/29 | 324 | 325 | 321 | 321 | 25,300 |
| 2024/01/26 | 323 | 325 | 320 | 322 | 40,000 |
| 2024/01/25 | 325 | 327 | 323 | 324 | 10,900 |
| 2024/01/24 | 329 | 329 | 326 | 326 | 8,900 |
| 2024/01/23 | 331 | 331 | 326 | 327 | 9,900 |
| 2024/01/22 | 336 | 336 | 328 | 331 | 51,000 |
| 2024/01/19 | 327 | 330 | 325 | 330 | 16,300 |
| 2024/01/18 | 327 | 330 | 326 | 327 | 18,800 |
| 2024/01/17 | 331 | 332 | 327 | 328 | 69,800 |
| 2024/01/16 | 331 | 335 | 330 | 332 | 45,200 |
| 2024/01/15 | 326 | 333 | 326 | 330 | 62,200 |
| 2024/01/12 | 321 | 336 | 321 | 328 | 192,900 |
| 2024/01/11 | 321 | 323 | 319 | 320 | 59,500 |
| 2024/01/10 | 315 | 320 | 313 | 320 | 36,300 |
| 2024/01/09 | 313 | 315 | 312 | 315 | 10,800 |
| 2024/01/05 | 309 | 312 | 309 | 312 | 10,400 |
| 2024/01/04 | 307 | 310 | 306 | 309 | 4,300 |