日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 814 820 814 819 3,600
2007/12/27 833 836 815 824 2,700
2007/12/26 823 831 823 831 400
2007/12/25 820 821 816 816 3,600
2007/12/21 818 820 815 815 2,500
2007/12/20 821 825 820 820 4,700
2007/12/19 823 825 820 825 2,900
2007/12/18 822 822 822 822 2,800
2007/12/17 822 827 822 827 400
2007/12/14 829 829 821 821 1,200
2007/12/13 824 830 823 830 9,900
2007/12/12 825 830 821 830 4,300
2007/12/11 831 833 827 828 17,200
2007/12/10 838 844 831 833 7,800
2007/12/07 835 846 830 837 18,200
2007/12/06 829 830 826 830 900
2007/12/05 827 827 826 826 200
2007/12/04 830 835 828 828 2,300
2007/12/03 827 830 826 830 5,900
2007/11/30 826 826 825 826 3,400
2007/11/29 829 829 826 826 5,300
2007/11/28 830 839 826 826 4,800
2007/11/27 825 826 825 826 300
2007/11/26 830 830 829 830 400
2007/11/22 838 838 824 824 1,900
2007/11/21 833 838 823 838 1,000
2007/11/20 830 838 830 833 1,400
2007/11/19 844 844 833 833 600
2007/11/16 866 866 843 843 600
2007/11/15 850 850 845 845 1,600
2007/11/14 856 859 856 859 1,800
2007/11/13 859 859 853 856 2,200
2007/11/12 866 866 860 860 10,300
2007/11/09 866 867 866 867 400
2007/11/08 875 875 866 867 1,700
2007/11/07 869 875 869 874 700
2007/11/06 867 870 866 870 700
2007/11/05 884 884 870 870 1,000
2007/11/02 880 885 870 885 1,700
2007/11/01 869 877 869 877 600
2007/10/31 870 870 868 868 300
2007/10/30 875 875 875 875 500
2007/10/29 866 866 866 866 200
2007/10/26 866 866 865 865 1,100
2007/10/25 874 874 866 866 1,900
2007/10/24 872 880 865 865 4,700
2007/10/23 873 873 867 867 1,500
2007/10/22 880 895 871 874 1,900
2007/10/19 885 885 885 885 200
2007/10/18 892 892 885 885 700
2007/10/17 887 892 886 892 1,000
2007/10/16 892 892 875 875 4,000
2007/10/15 900 900 870 885 5,100
2007/10/12 894 899 894 899 800
2007/10/11 899 899 890 899 3,300
2007/10/10 901 901 890 892 2,200
2007/10/09 895 900 895 895 4,700
2007/10/05 892 895 890 895 4,100
2007/10/04 892 892 892 892 1,400
2007/10/03 897 897 896 896 1,600
2007/10/02 915 915 905 905 900
2007/10/01 896 896 893 896 3,200
2007/09/28 896 896 892 895 5,900
2007/09/27 896 896 893 896 1,200
2007/09/26 901 901 901 901 100
2007/09/25 903 903 901 901 3,100
2007/09/21 900 901 900 900 1,000
2007/09/20 892 905 892 905 2,400
2007/09/19 900 905 895 899 6,800
2007/09/18 897 900 896 900 2,400
2007/09/14 900 900 899 900 5,000
2007/09/13 902 902 899 899 2,400
2007/09/12 940 940 910 910 700
2007/09/11 901 910 901 910 1,800
2007/09/10 914 914 905 905 300
2007/09/07 923 923 915 915 2,500
2007/09/06 923 923 923 923 100
2007/09/05 931 931 923 923 900
2007/09/04 940 940 935 935 2,700
2007/09/03 941 941 940 940 2,800
2007/08/31 950 950 940 940 1,800
2007/08/30 950 950 950 950 600
2007/08/29 949 951 949 951 500
2007/08/28 950 951 950 951 1,200
2007/08/27 951 955 951 951 400
2007/08/24 970 970 951 951 600
2007/08/22 952 952 948 950 600
2007/08/21 945 950 940 950 2,300
2007/08/20 930 950 930 950 6,000
2007/08/17 970 970 950 950 1,500
2007/08/16 951 952 950 950 800
2007/08/15 960 977 951 977 1,700
2007/08/13 969 969 969 969 100
2007/08/10 951 980 951 980 2,500
2007/08/09 980 980 960 970 4,100
2007/08/08 980 980 980 980 2,200
2007/08/07 980 980 980 980 7,200
2007/08/06 980 980 980 980 1,800
2007/08/03 981 981 980 980 2,900
2007/08/02 983 983 983 983 400
2007/08/01 980 985 980 980 4,400
2007/07/31 980 980 980 980 5,800
2007/07/30 980 980 980 980 2,700
2007/07/27 980 981 980 980 5,800
2007/07/26 980 983 980 980 15,200
2007/07/25 987 987 980 980 12,100
2007/07/24 980 985 980 985 2,600
2007/07/23 980 982 980 980 5,300
2007/07/20 982 984 981 981 2,300
2007/07/19 984 984 981 982 800
2007/07/18 982 984 982 984 1,000
2007/07/17 981 985 980 984 2,000
2007/07/13 981 981 981 981 400
2007/07/12 983 983 981 983 1,000
2007/07/11 985 985 981 984 1,100
2007/07/10 995 995 983 984 5,600
2007/07/09 985 989 985 985 1,700
2007/07/06 990 990 985 985 400
2007/07/05 989 989 985 987 45,800
2007/07/04 989 989 987 989 1,100
2007/07/03 995 996 989 989 1,100
2007/07/02 990 990 989 989 1,200
2007/06/29 988 988 986 987 1,100
2007/06/28 981 985 980 985 22,400
2007/06/27 981 982 981 981 700
2007/06/26 981 981 980 980 7,700
2007/06/25 988 988 980 980 4,800
2007/06/22 980 989 980 981 14,600
2007/06/21 985 985 980 980 5,200
2007/06/20 989 992 985 985 2,400
2007/06/19 989 989 986 988 1,500
2007/06/18 989 989 981 985 3,900
2007/06/15 983 989 983 984 600
2007/06/14 982 985 982 983 2,100
2007/06/13 982 982 982 982 400
2007/06/12 980 985 980 985 8,000
2007/06/11 992 992 981 981 7,400
2007/06/08 991 993 983 992 7,400
2007/06/07 998 998 982 993 11,500
2007/06/06 1,030 1,030 1,003 1,005 10,500
2007/06/05 1,037 1,043 1,033 1,042 1,100
2007/06/04 1,030 1,040 1,025 1,040 5,400
2007/06/01 1,019 1,020 1,008 1,020 6,800
2007/05/31 1,015 1,025 1,015 1,015 6,300
2007/05/30 1,010 1,010 1,010 1,010 500
2007/05/29 1,005 1,005 1,002 1,002 1,500
2007/05/28 993 1,003 993 1,001 2,800
2007/05/25 1,001 1,001 991 991 5,500
2007/05/24 995 999 989 991 4,200
2007/05/23 990 992 988 989 1,800
2007/05/22 995 1,000 986 987 7,800
2007/05/21 985 998 985 985 3,600
2007/05/18 982 983 980 982 4,100
2007/05/17 980 985 980 982 900
2007/05/16 981 982 980 982 2,400
2007/05/15 982 985 982 982 1,300
2007/05/14 990 990 982 982 4,000
2007/05/11 990 990 984 984 4,000
2007/05/10 985 985 981 984 1,800
2007/05/09 980 980 980 980 6,200
2007/05/08 970 980 970 980 8,300
2007/05/07 968 971 968 971 3,900
2007/05/02 970 970 967 967 700
2007/05/01 971 971 970 970 300
2007/04/27 971 971 965 966 4,500
2007/04/26 970 971 970 971 12,400
2007/04/25 965 968 965 968 6,600
2007/04/24 969 969 965 968 2,400
2007/04/23 966 968 965 968 6,800
2007/04/20 968 969 965 966 2,600
2007/04/19 967 968 967 968 2,700
2007/04/18 965 967 965 965 4,000
2007/04/17 965 966 965 965 3,900
2007/04/16 965 966 965 965 3,700
2007/04/13 963 965 962 965 1,900
2007/04/12 962 964 962 963 1,500
2007/04/11 964 964 962 964 7,400
2007/04/10 962 964 962 964 4,200
2007/04/09 960 963 957 961 8,600
2007/04/06 961 961 958 959 2,000
2007/04/05 962 962 956 957 1,000
2007/04/04 956 963 956 956 1,600
2007/04/03 952 956 952 956 2,600
2007/04/02 957 957 952 952 6,800
2007/03/30 957 963 952 953 7,700
2007/03/29 960 960 956 959 5,400
2007/03/28 960 965 959 960 7,700
2007/03/27 960 960 955 960 5,000
2007/03/26 957 961 957 960 6,500
2007/03/23 960 961 952 953 8,000
2007/03/22 966 966 957 957 10,900
2007/03/20 965 966 957 959 31,900
2007/03/19 991 1,000 990 990 1,500
2007/03/16 1,027 1,027 1,000 1,000 2,400
2007/03/15 1,010 1,010 1,010 1,010 100
2007/03/14 1,003 1,020 1,003 1,012 900
2007/03/13 1,036 1,037 1,033 1,037 1,700
2007/03/12 1,057 1,057 1,057 1,057 600
2007/03/09 1,016 1,058 1,016 1,058 3,900
2007/03/08 1,002 1,016 1,000 1,016 1,500
2007/03/07 1,010 1,030 1,010 1,030 700
2007/03/06 982 1,010 981 1,010 4,000
2007/03/05 1,020 1,020 991 991 4,300
2007/03/02 1,033 1,039 1,020 1,037 2,700
2007/03/01 1,040 1,048 1,033 1,033 3,200
2007/02/28 1,040 1,050 1,040 1,040 8,900
2007/02/27 1,056 1,056 1,056 1,056 300
2007/02/26 1,061 1,061 1,056 1,056 2,200
2007/02/23 1,070 1,070 1,054 1,054 3,200
2007/02/22 1,040 1,064 1,040 1,064 800
2007/02/21 1,040 1,049 1,040 1,049 1,300
2007/02/20 1,047 1,053 1,030 1,035 2,100
2007/02/19 1,030 1,050 1,030 1,047 1,700
2007/02/16 1,025 1,030 1,021 1,030 2,100
2007/02/15 1,059 1,059 1,025 1,045 1,300
2007/02/14 1,057 1,057 1,012 1,049 800
2007/02/13 1,050 1,060 1,050 1,060 200
2007/02/09 1,060 1,060 1,060 1,060 100
2007/02/08 1,039 1,051 1,030 1,051 800
2007/02/07 1,041 1,041 1,039 1,040 1,400
2007/02/06 1,053 1,056 1,040 1,056 4,000
2007/02/05 1,050 1,068 1,046 1,068 1,700
2007/02/02 1,088 1,088 1,060 1,060 1,100
2007/02/01 1,071 1,075 1,070 1,070 6,400
2007/01/31 1,073 1,085 1,065 1,070 900
2007/01/30 1,060 1,097 1,041 1,096 9,400
2007/01/29 1,119 1,130 1,100 1,100 4,800
2007/01/26 1,131 1,131 1,040 1,121 13,600
2007/01/25 1,144 1,145 1,140 1,142 9,000
2007/01/24 1,148 1,148 1,138 1,140 4,900
2007/01/23 1,135 1,149 1,132 1,142 7,100
2007/01/22 1,142 1,145 1,131 1,135 3,500
2007/01/19 1,133 1,133 1,126 1,131 1,100
2007/01/18 1,121 1,134 1,121 1,134 3,500
2007/01/17 1,124 1,125 1,120 1,123 2,900
2007/01/16 1,120 1,124 1,119 1,124 2,900
2007/01/15 1,120 1,121 1,117 1,120 1,900
2007/01/12 1,104 1,118 1,104 1,117 1,700
2007/01/11 1,102 1,105 1,102 1,104 400
2007/01/10 1,114 1,139 1,098 1,117 3,900
2007/01/09 1,133 1,133 1,113 1,113 3,100
2007/01/05 1,139 1,140 1,125 1,133 5,300
2007/01/04 1,140 1,140 1,121 1,130 2,200

このページの先頭へ