不二電機工業(6654)の株価時系列情報
不二電機工業(6654)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,156 | 1,157 | 1,151 | 1,151 | 47,700 |
| 2024/07/25 | 1,160 | 1,162 | 1,157 | 1,157 | 30,400 |
| 2024/07/24 | 1,158 | 1,166 | 1,158 | 1,161 | 35,300 |
| 2024/07/23 | 1,164 | 1,170 | 1,164 | 1,169 | 29,300 |
| 2024/07/22 | 1,160 | 1,170 | 1,160 | 1,164 | 40,200 |
| 2024/07/19 | 1,161 | 1,170 | 1,157 | 1,160 | 26,200 |
| 2024/07/18 | 1,162 | 1,169 | 1,161 | 1,161 | 22,200 |
| 2024/07/17 | 1,160 | 1,170 | 1,160 | 1,160 | 19,700 |
| 2024/07/16 | 1,163 | 1,168 | 1,156 | 1,160 | 34,800 |
| 2024/07/12 | 1,155 | 1,161 | 1,153 | 1,157 | 16,900 |
| 2024/07/11 | 1,154 | 1,158 | 1,154 | 1,158 | 19,700 |
| 2024/07/10 | 1,156 | 1,158 | 1,152 | 1,155 | 25,900 |
| 2024/07/09 | 1,155 | 1,157 | 1,152 | 1,153 | 11,900 |
| 2024/07/08 | 1,153 | 1,156 | 1,152 | 1,152 | 11,600 |
| 2024/07/05 | 1,155 | 1,156 | 1,152 | 1,152 | 11,200 |
| 2024/07/04 | 1,156 | 1,156 | 1,152 | 1,155 | 11,000 |
| 2024/07/03 | 1,151 | 1,160 | 1,150 | 1,154 | 21,100 |
| 2024/07/02 | 1,160 | 1,160 | 1,155 | 1,156 | 11,800 |
| 2024/07/01 | 1,153 | 1,160 | 1,153 | 1,158 | 16,800 |
| 2024/06/28 | 1,156 | 1,160 | 1,152 | 1,159 | 24,800 |
| 2024/06/27 | 1,150 | 1,160 | 1,148 | 1,149 | 24,200 |
| 2024/06/26 | 1,149 | 1,150 | 1,139 | 1,150 | 13,000 |
| 2024/06/25 | 1,139 | 1,143 | 1,133 | 1,142 | 10,800 |
| 2024/06/24 | 1,139 | 1,139 | 1,132 | 1,136 | 4,600 |
| 2024/06/21 | 1,133 | 1,138 | 1,133 | 1,133 | 10,100 |
| 2024/06/20 | 1,128 | 1,133 | 1,126 | 1,132 | 6,600 |
| 2024/06/19 | 1,124 | 1,130 | 1,124 | 1,130 | 5,700 |
| 2024/06/18 | 1,126 | 1,127 | 1,123 | 1,123 | 4,800 |
| 2024/06/17 | 1,127 | 1,127 | 1,121 | 1,122 | 7,700 |
| 2024/06/14 | 1,120 | 1,129 | 1,120 | 1,125 | 6,700 |
| 2024/06/13 | 1,126 | 1,127 | 1,121 | 1,124 | 4,200 |
| 2024/06/12 | 1,124 | 1,127 | 1,123 | 1,124 | 3,700 |
| 2024/06/11 | 1,128 | 1,129 | 1,123 | 1,124 | 6,600 |
| 2024/06/10 | 1,129 | 1,129 | 1,121 | 1,126 | 5,400 |
| 2024/06/07 | 1,121 | 1,129 | 1,115 | 1,129 | 12,600 |
| 2024/06/06 | 1,127 | 1,127 | 1,114 | 1,127 | 15,700 |
| 2024/06/05 | 1,135 | 1,138 | 1,118 | 1,126 | 67,200 |
| 2024/06/04 | 1,125 | 1,128 | 1,113 | 1,113 | 48,800 |
| 2024/06/03 | 1,125 | 1,125 | 1,119 | 1,125 | 8,100 |
| 2024/05/31 | 1,117 | 1,120 | 1,116 | 1,119 | 3,900 |
| 2024/05/30 | 1,117 | 1,120 | 1,116 | 1,117 | 3,400 |
| 2024/05/29 | 1,119 | 1,120 | 1,117 | 1,117 | 5,200 |
| 2024/05/28 | 1,118 | 1,122 | 1,118 | 1,121 | 3,800 |
| 2024/05/27 | 1,122 | 1,122 | 1,117 | 1,117 | 5,600 |
| 2024/05/24 | 1,122 | 1,123 | 1,117 | 1,118 | 4,900 |
| 2024/05/23 | 1,117 | 1,120 | 1,116 | 1,119 | 3,300 |
| 2024/05/22 | 1,120 | 1,123 | 1,116 | 1,117 | 5,400 |
| 2024/05/21 | 1,119 | 1,126 | 1,114 | 1,116 | 8,100 |
| 2024/05/20 | 1,117 | 1,122 | 1,115 | 1,118 | 11,000 |
| 2024/05/17 | 1,113 | 1,117 | 1,113 | 1,114 | 6,400 |
| 2024/05/16 | 1,119 | 1,119 | 1,112 | 1,119 | 7,200 |
| 2024/05/15 | 1,119 | 1,119 | 1,114 | 1,119 | 3,900 |
| 2024/05/14 | 1,116 | 1,118 | 1,111 | 1,118 | 5,400 |
| 2024/05/13 | 1,114 | 1,114 | 1,111 | 1,113 | 3,900 |
| 2024/05/10 | 1,117 | 1,121 | 1,111 | 1,111 | 9,100 |
| 2024/05/09 | 1,116 | 1,120 | 1,114 | 1,117 | 6,600 |
| 2024/05/08 | 1,121 | 1,123 | 1,117 | 1,117 | 3,400 |
| 2024/05/07 | 1,120 | 1,123 | 1,116 | 1,120 | 7,100 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,119 | 6,200 |
| 2024/05/01 | 1,106 | 1,115 | 1,103 | 1,114 | 4,300 |
| 2024/04/30 | 1,104 | 1,112 | 1,104 | 1,112 | 8,000 |
| 2024/04/26 | 1,106 | 1,116 | 1,098 | 1,098 | 29,000 |
| 2024/04/25 | 1,112 | 1,116 | 1,106 | 1,115 | 8,000 |
| 2024/04/24 | 1,115 | 1,117 | 1,112 | 1,112 | 4,900 |
| 2024/04/23 | 1,118 | 1,118 | 1,109 | 1,115 | 5,400 |
| 2024/04/22 | 1,112 | 1,115 | 1,102 | 1,107 | 7,600 |
| 2024/04/19 | 1,113 | 1,113 | 1,102 | 1,103 | 8,600 |
| 2024/04/18 | 1,109 | 1,118 | 1,108 | 1,108 | 3,800 |
| 2024/04/17 | 1,117 | 1,120 | 1,108 | 1,109 | 6,600 |
| 2024/04/16 | 1,122 | 1,123 | 1,111 | 1,116 | 8,900 |
| 2024/04/15 | 1,128 | 1,130 | 1,124 | 1,124 | 5,900 |
| 2024/04/12 | 1,135 | 1,135 | 1,128 | 1,128 | 5,200 |
| 2024/04/11 | 1,130 | 1,134 | 1,128 | 1,131 | 6,300 |
| 2024/04/10 | 1,130 | 1,133 | 1,126 | 1,128 | 2,900 |
| 2024/04/09 | 1,133 | 1,134 | 1,125 | 1,127 | 8,200 |
| 2024/04/08 | 1,124 | 1,131 | 1,124 | 1,127 | 7,300 |
| 2024/04/05 | 1,120 | 1,166 | 1,116 | 1,124 | 18,000 |
| 2024/04/04 | 1,122 | 1,123 | 1,120 | 1,120 | 4,200 |
| 2024/04/03 | 1,119 | 1,122 | 1,117 | 1,120 | 4,700 |
| 2024/04/02 | 1,123 | 1,123 | 1,116 | 1,118 | 4,600 |
| 2024/04/01 | 1,119 | 1,121 | 1,115 | 1,121 | 6,500 |
| 2024/03/29 | 1,111 | 1,118 | 1,110 | 1,117 | 7,100 |
| 2024/03/28 | 1,116 | 1,124 | 1,110 | 1,110 | 14,500 |
| 2024/03/27 | 1,117 | 1,125 | 1,117 | 1,118 | 10,200 |
| 2024/03/26 | 1,122 | 1,129 | 1,117 | 1,118 | 9,300 |
| 2024/03/25 | 1,114 | 1,123 | 1,113 | 1,123 | 9,300 |
| 2024/03/22 | 1,121 | 1,128 | 1,114 | 1,116 | 14,300 |
| 2024/03/21 | 1,122 | 1,131 | 1,121 | 1,121 | 7,700 |
| 2024/03/19 | 1,112 | 1,125 | 1,111 | 1,125 | 8,800 |
| 2024/03/18 | 1,104 | 1,113 | 1,104 | 1,109 | 12,100 |
| 2024/03/15 | 1,106 | 1,115 | 1,095 | 1,099 | 15,100 |
| 2024/03/14 | 1,097 | 1,116 | 1,097 | 1,107 | 12,700 |
| 2024/03/13 | 1,115 | 1,115 | 1,095 | 1,106 | 54,100 |
| 2024/03/12 | 1,129 | 1,140 | 1,117 | 1,130 | 44,800 |
| 2024/03/11 | 1,140 | 1,142 | 1,127 | 1,132 | 13,900 |
| 2024/03/08 | 1,129 | 1,143 | 1,129 | 1,141 | 14,800 |
| 2024/03/07 | 1,142 | 1,142 | 1,127 | 1,132 | 11,500 |
| 2024/03/06 | 1,133 | 1,144 | 1,127 | 1,140 | 23,300 |
| 2024/03/05 | 1,126 | 1,134 | 1,120 | 1,130 | 15,200 |
| 2024/03/04 | 1,111 | 1,129 | 1,108 | 1,124 | 23,900 |
| 2024/03/01 | 1,126 | 1,129 | 1,106 | 1,109 | 23,000 |
| 2024/02/29 | 1,130 | 1,131 | 1,122 | 1,124 | 16,000 |
| 2024/02/28 | 1,131 | 1,135 | 1,128 | 1,128 | 13,100 |
| 2024/02/27 | 1,134 | 1,140 | 1,131 | 1,131 | 9,400 |
| 2024/02/26 | 1,133 | 1,150 | 1,133 | 1,136 | 20,300 |
| 2024/02/22 | 1,141 | 1,141 | 1,130 | 1,131 | 8,400 |
| 2024/02/21 | 1,142 | 1,144 | 1,133 | 1,134 | 11,800 |
| 2024/02/20 | 1,140 | 1,148 | 1,140 | 1,144 | 8,900 |
| 2024/02/19 | 1,145 | 1,150 | 1,139 | 1,139 | 13,900 |
| 2024/02/16 | 1,140 | 1,148 | 1,140 | 1,145 | 5,400 |
| 2024/02/15 | 1,146 | 1,149 | 1,131 | 1,134 | 14,700 |
| 2024/02/14 | 1,150 | 1,151 | 1,145 | 1,145 | 9,700 |
| 2024/02/13 | 1,147 | 1,154 | 1,146 | 1,152 | 16,800 |
| 2024/02/09 | 1,149 | 1,152 | 1,144 | 1,145 | 12,200 |
| 2024/02/08 | 1,155 | 1,155 | 1,147 | 1,151 | 10,500 |
| 2024/02/07 | 1,156 | 1,156 | 1,145 | 1,148 | 8,100 |
| 2024/02/06 | 1,176 | 1,176 | 1,156 | 1,160 | 42,000 |
| 2024/02/05 | 1,150 | 1,156 | 1,142 | 1,154 | 25,500 |
| 2024/02/02 | 1,142 | 1,147 | 1,128 | 1,145 | 32,900 |
| 2024/02/01 | 1,150 | 1,157 | 1,135 | 1,141 | 51,800 |
| 2024/01/31 | 1,160 | 1,174 | 1,158 | 1,171 | 51,300 |
| 2024/01/30 | 1,171 | 1,180 | 1,167 | 1,167 | 199,400 |
| 2024/01/29 | 1,181 | 1,191 | 1,180 | 1,191 | 278,700 |
| 2024/01/26 | 1,188 | 1,189 | 1,181 | 1,187 | 71,900 |
| 2024/01/25 | 1,188 | 1,192 | 1,188 | 1,191 | 40,500 |
| 2024/01/24 | 1,190 | 1,190 | 1,188 | 1,190 | 36,000 |
| 2024/01/23 | 1,192 | 1,195 | 1,189 | 1,192 | 41,900 |
| 2024/01/22 | 1,190 | 1,193 | 1,190 | 1,192 | 25,000 |
| 2024/01/19 | 1,190 | 1,193 | 1,190 | 1,191 | 20,500 |
| 2024/01/18 | 1,190 | 1,193 | 1,188 | 1,192 | 14,400 |
| 2024/01/17 | 1,191 | 1,194 | 1,190 | 1,190 | 19,300 |
| 2024/01/16 | 1,192 | 1,195 | 1,190 | 1,190 | 19,400 |
| 2024/01/15 | 1,188 | 1,194 | 1,187 | 1,192 | 29,000 |
| 2024/01/12 | 1,193 | 1,193 | 1,186 | 1,187 | 18,000 |
| 2024/01/11 | 1,192 | 1,197 | 1,189 | 1,190 | 22,200 |
| 2024/01/10 | 1,194 | 1,199 | 1,189 | 1,191 | 34,600 |
| 2024/01/09 | 1,196 | 1,200 | 1,196 | 1,197 | 32,900 |
| 2024/01/05 | 1,188 | 1,200 | 1,188 | 1,197 | 27,400 |
| 2024/01/04 | 1,179 | 1,196 | 1,179 | 1,190 | 32,800 |
| 2023/12/29 | 1,170 | 1,183 | 1,170 | 1,183 | 16,600 |
| 2023/12/28 | 1,161 | 1,178 | 1,160 | 1,170 | 27,600 |
| 2023/12/27 | 1,159 | 1,161 | 1,152 | 1,161 | 15,000 |
| 2023/12/26 | 1,160 | 1,161 | 1,156 | 1,159 | 4,800 |
| 2023/12/25 | 1,160 | 1,161 | 1,156 | 1,160 | 9,100 |
| 2023/12/22 | 1,152 | 1,159 | 1,152 | 1,156 | 5,400 |
| 2023/12/21 | 1,155 | 1,155 | 1,151 | 1,154 | 3,400 |
| 2023/12/20 | 1,150 | 1,157 | 1,150 | 1,157 | 5,000 |
| 2023/12/19 | 1,145 | 1,150 | 1,134 | 1,149 | 8,200 |
| 2023/12/18 | 1,148 | 1,156 | 1,140 | 1,146 | 7,600 |
| 2023/12/15 | 1,148 | 1,155 | 1,146 | 1,148 | 7,300 |
| 2023/12/14 | 1,158 | 1,165 | 1,148 | 1,148 | 6,600 |
| 2023/12/13 | 1,165 | 1,169 | 1,160 | 1,160 | 7,000 |
| 2023/12/12 | 1,165 | 1,177 | 1,165 | 1,167 | 17,600 |
| 2023/12/11 | 1,150 | 1,168 | 1,145 | 1,164 | 17,700 |
| 2023/12/08 | 1,160 | 1,160 | 1,151 | 1,152 | 13,900 |
| 2023/12/07 | 1,161 | 1,166 | 1,140 | 1,161 | 31,900 |
| 2023/12/06 | 1,195 | 1,198 | 1,144 | 1,177 | 182,900 |
| 2023/12/05 | 1,155 | 1,170 | 1,128 | 1,128 | 67,800 |
| 2023/12/04 | 1,148 | 1,170 | 1,139 | 1,162 | 29,500 |
| 2023/12/01 | 1,137 | 1,147 | 1,135 | 1,136 | 14,400 |
| 2023/11/30 | 1,134 | 1,134 | 1,130 | 1,132 | 4,100 |
| 2023/11/29 | 1,129 | 1,135 | 1,129 | 1,134 | 6,200 |
| 2023/11/28 | 1,122 | 1,133 | 1,122 | 1,128 | 4,200 |
| 2023/11/27 | 1,127 | 1,127 | 1,122 | 1,122 | 2,500 |
| 2023/11/24 | 1,129 | 1,129 | 1,126 | 1,127 | 3,000 |
| 2023/11/22 | 1,129 | 1,130 | 1,124 | 1,130 | 3,700 |
| 2023/11/21 | 1,125 | 1,128 | 1,124 | 1,128 | 4,000 |
| 2023/11/20 | 1,119 | 1,125 | 1,118 | 1,121 | 4,100 |
| 2023/11/17 | 1,115 | 1,124 | 1,115 | 1,124 | 5,200 |
| 2023/11/16 | 1,111 | 1,116 | 1,111 | 1,114 | 2,800 |
| 2023/11/15 | 1,111 | 1,119 | 1,110 | 1,111 | 2,000 |
| 2023/11/14 | 1,124 | 1,126 | 1,102 | 1,111 | 13,200 |
| 2023/11/13 | 1,123 | 1,124 | 1,115 | 1,124 | 4,500 |
| 2023/11/10 | 1,114 | 1,117 | 1,110 | 1,114 | 4,600 |
| 2023/11/09 | 1,110 | 1,115 | 1,105 | 1,114 | 3,600 |
| 2023/11/08 | 1,114 | 1,114 | 1,106 | 1,106 | 6,200 |
| 2023/11/07 | 1,111 | 1,113 | 1,109 | 1,109 | 4,800 |
| 2023/11/06 | 1,106 | 1,113 | 1,097 | 1,111 | 12,600 |
| 2023/11/02 | 1,102 | 1,106 | 1,100 | 1,106 | 6,100 |
| 2023/11/01 | 1,100 | 1,100 | 1,090 | 1,097 | 10,400 |
| 2023/10/31 | 1,085 | 1,090 | 1,077 | 1,086 | 17,600 |
| 2023/10/30 | 1,101 | 1,108 | 1,080 | 1,080 | 44,600 |
| 2023/10/27 | 1,110 | 1,110 | 1,102 | 1,106 | 5,700 |
| 2023/10/26 | 1,106 | 1,107 | 1,095 | 1,102 | 9,200 |
| 2023/10/25 | 1,115 | 1,115 | 1,102 | 1,109 | 10,500 |
| 2023/10/24 | 1,092 | 1,104 | 1,080 | 1,094 | 25,000 |
| 2023/10/23 | 1,097 | 1,099 | 1,094 | 1,096 | 5,100 |
| 2023/10/20 | 1,098 | 1,099 | 1,094 | 1,094 | 5,100 |
| 2023/10/19 | 1,100 | 1,103 | 1,095 | 1,100 | 7,900 |
| 2023/10/18 | 1,104 | 1,105 | 1,098 | 1,101 | 5,500 |
| 2023/10/17 | 1,100 | 1,106 | 1,093 | 1,098 | 9,300 |
| 2023/10/16 | 1,102 | 1,102 | 1,100 | 1,100 | 3,000 |
| 2023/10/13 | 1,102 | 1,106 | 1,100 | 1,100 | 5,300 |
| 2023/10/12 | 1,113 | 1,113 | 1,104 | 1,106 | 6,000 |
| 2023/10/11 | 1,116 | 1,116 | 1,108 | 1,108 | 4,000 |
| 2023/10/10 | 1,109 | 1,116 | 1,107 | 1,116 | 9,300 |
| 2023/10/06 | 1,100 | 1,109 | 1,100 | 1,107 | 5,400 |
| 2023/10/05 | 1,090 | 1,104 | 1,090 | 1,100 | 7,700 |
| 2023/10/04 | 1,100 | 1,105 | 1,092 | 1,093 | 21,300 |
| 2023/10/03 | 1,111 | 1,111 | 1,100 | 1,100 | 9,500 |