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 |
---|---|---|---|---|---|
2008/12/30 | 715 | 715 | 705 | 705 | 600 |
2008/12/26 | 711 | 711 | 711 | 711 | 200 |
2008/12/25 | 716 | 727 | 679 | 681 | 3,500 |
2008/12/24 | 666 | 666 | 665 | 666 | 1,100 |
2008/12/22 | 662 | 675 | 660 | 665 | 2,300 |
2008/12/19 | 665 | 665 | 662 | 662 | 600 |
2008/12/18 | 673 | 675 | 660 | 660 | 12,300 |
2008/12/17 | 655 | 675 | 655 | 675 | 400 |
2008/12/16 | 652 | 671 | 652 | 660 | 1,800 |
2008/12/15 | 650 | 650 | 650 | 650 | 200 |
2008/12/12 | 661 | 678 | 660 | 670 | 1,000 |
2008/12/10 | 669 | 671 | 669 | 671 | 600 |
2008/12/09 | 670 | 670 | 661 | 661 | 2,700 |
2008/12/08 | 645 | 650 | 640 | 650 | 1,800 |
2008/12/05 | 650 | 655 | 640 | 640 | 7,200 |
2008/12/04 | 640 | 640 | 635 | 635 | 1,400 |
2008/12/03 | 630 | 630 | 630 | 630 | 100 |
2008/12/02 | 640 | 640 | 630 | 630 | 800 |
2008/12/01 | 636 | 636 | 626 | 626 | 500 |
2008/11/28 | 636 | 636 | 636 | 636 | 100 |
2008/11/25 | 667 | 667 | 621 | 621 | 1,500 |
2008/11/21 | 620 | 630 | 620 | 630 | 700 |
2008/11/20 | 631 | 632 | 630 | 630 | 600 |
2008/11/19 | 632 | 632 | 632 | 632 | 100 |
2008/11/18 | 630 | 638 | 630 | 638 | 3,200 |
2008/11/14 | 640 | 640 | 633 | 633 | 200 |
2008/11/13 | 625 | 639 | 625 | 639 | 200 |
2008/11/12 | 644 | 644 | 640 | 644 | 400 |
2008/11/11 | 642 | 642 | 642 | 642 | 200 |
2008/11/10 | 644 | 644 | 644 | 644 | 100 |
2008/11/07 | 623 | 623 | 621 | 623 | 22,600 |
2008/11/06 | 639 | 639 | 636 | 636 | 200 |
2008/11/05 | 642 | 642 | 642 | 642 | 1,000 |
2008/11/04 | 633 | 633 | 630 | 630 | 2,500 |
2008/10/31 | 632 | 632 | 630 | 630 | 600 |
2008/10/30 | 645 | 648 | 645 | 645 | 700 |
2008/10/29 | 630 | 645 | 630 | 645 | 300 |
2008/10/28 | 629 | 650 | 629 | 650 | 4,100 |
2008/10/27 | 630 | 631 | 626 | 630 | 5,300 |
2008/10/24 | 650 | 650 | 648 | 648 | 2,200 |
2008/10/23 | 634 | 634 | 630 | 631 | 2,800 |
2008/10/22 | 658 | 658 | 649 | 649 | 400 |
2008/10/21 | 659 | 659 | 659 | 659 | 100 |
2008/10/20 | 650 | 650 | 650 | 650 | 400 |
2008/10/17 | 631 | 641 | 631 | 631 | 1,000 |
2008/10/16 | 631 | 631 | 630 | 631 | 900 |
2008/10/15 | 631 | 644 | 630 | 644 | 1,800 |
2008/10/14 | 642 | 660 | 642 | 660 | 2,600 |
2008/10/10 | 650 | 650 | 630 | 630 | 9,400 |
2008/10/09 | 659 | 659 | 634 | 635 | 1,200 |
2008/10/08 | 631 | 660 | 631 | 660 | 29,100 |
2008/10/07 | 660 | 660 | 641 | 650 | 1,900 |
2008/10/06 | 672 | 700 | 670 | 690 | 16,200 |
2008/10/02 | 674 | 674 | 674 | 674 | 600 |
2008/09/30 | 665 | 675 | 655 | 675 | 6,900 |
2008/09/29 | 670 | 676 | 670 | 675 | 3,500 |
2008/09/26 | 660 | 661 | 660 | 660 | 13,600 |
2008/09/25 | 660 | 660 | 660 | 660 | 5,200 |
2008/09/24 | 660 | 661 | 660 | 661 | 6,100 |
2008/09/22 | 650 | 660 | 650 | 660 | 2,100 |
2008/09/19 | 650 | 660 | 650 | 651 | 6,400 |
2008/09/18 | 640 | 650 | 640 | 650 | 1,700 |
2008/09/17 | 650 | 650 | 640 | 641 | 500 |
2008/09/16 | 641 | 646 | 630 | 646 | 2,000 |
2008/09/12 | 655 | 655 | 647 | 647 | 5,400 |
2008/09/11 | 653 | 655 | 652 | 655 | 2,500 |
2008/09/10 | 646 | 654 | 646 | 652 | 1,300 |
2008/09/09 | 646 | 649 | 645 | 645 | 800 |
2008/09/08 | 640 | 640 | 640 | 640 | 500 |
2008/09/05 | 640 | 641 | 640 | 641 | 16,600 |
2008/09/04 | 640 | 641 | 640 | 641 | 1,800 |
2008/09/03 | 640 | 650 | 640 | 650 | 800 |
2008/09/02 | 649 | 649 | 639 | 640 | 1,800 |
2008/09/01 | 643 | 650 | 643 | 650 | 700 |
2008/08/29 | 655 | 655 | 650 | 650 | 2,800 |
2008/08/28 | 645 | 650 | 645 | 650 | 19,200 |
2008/08/27 | 640 | 641 | 640 | 641 | 3,500 |
2008/08/26 | 664 | 664 | 640 | 640 | 1,300 |
2008/08/25 | 650 | 666 | 650 | 666 | 7,200 |
2008/08/22 | 650 | 651 | 644 | 650 | 19,600 |
2008/08/20 | 650 | 650 | 630 | 640 | 3,600 |
2008/08/19 | 650 | 650 | 650 | 650 | 100 |
2008/08/18 | 655 | 658 | 642 | 642 | 2,900 |
2008/08/15 | 645 | 645 | 645 | 645 | 100 |
2008/08/12 | 655 | 655 | 655 | 655 | 1,400 |
2008/08/08 | 655 | 655 | 650 | 655 | 1,000 |
2008/08/07 | 638 | 648 | 638 | 640 | 1,200 |
2008/08/06 | 636 | 636 | 632 | 633 | 2,400 |
2008/08/05 | 640 | 640 | 640 | 640 | 200 |
2008/08/04 | 660 | 660 | 660 | 660 | 700 |
2008/08/01 | 650 | 651 | 650 | 650 | 400 |
2008/07/31 | 650 | 651 | 649 | 651 | 3,800 |
2008/07/30 | 665 | 665 | 631 | 631 | 8,700 |
2008/07/29 | 680 | 680 | 675 | 675 | 500 |
2008/07/28 | 675 | 675 | 675 | 675 | 400 |
2008/07/25 | 710 | 710 | 705 | 705 | 900 |
2008/07/23 | 682 | 689 | 682 | 689 | 400 |
2008/07/22 | 699 | 699 | 699 | 699 | 100 |
2008/07/18 | 700 | 700 | 700 | 700 | 600 |
2008/07/17 | 690 | 700 | 690 | 700 | 200 |
2008/07/16 | 680 | 699 | 680 | 690 | 1,200 |
2008/07/15 | 690 | 690 | 690 | 690 | 400 |
2008/07/14 | 700 | 700 | 673 | 690 | 1,500 |
2008/07/11 | 705 | 705 | 705 | 705 | 200 |
2008/07/10 | 712 | 712 | 700 | 710 | 1,700 |
2008/07/09 | 703 | 703 | 702 | 702 | 700 |
2008/07/08 | 720 | 720 | 705 | 705 | 2,200 |
2008/07/04 | 713 | 720 | 713 | 715 | 4,200 |
2008/07/03 | 714 | 714 | 714 | 714 | 300 |
2008/07/02 | 715 | 715 | 715 | 715 | 600 |
2008/07/01 | 705 | 705 | 705 | 705 | 2,100 |
2008/06/27 | 702 | 705 | 702 | 705 | 1,000 |
2008/06/26 | 705 | 716 | 702 | 716 | 1,800 |
2008/06/25 | 715 | 715 | 703 | 706 | 1,800 |
2008/06/24 | 710 | 710 | 710 | 710 | 300 |
2008/06/23 | 711 | 713 | 700 | 710 | 3,100 |
2008/06/20 | 712 | 720 | 712 | 713 | 600 |
2008/06/19 | 719 | 725 | 712 | 712 | 900 |
2008/06/18 | 730 | 730 | 729 | 729 | 1,000 |
2008/06/17 | 721 | 723 | 721 | 722 | 900 |
2008/06/16 | 719 | 729 | 719 | 721 | 300 |
2008/06/13 | 729 | 730 | 719 | 719 | 700 |
2008/06/12 | 728 | 729 | 723 | 729 | 800 |
2008/06/11 | 730 | 735 | 727 | 727 | 600 |
2008/06/10 | 740 | 740 | 727 | 727 | 2,800 |
2008/06/09 | 719 | 730 | 719 | 730 | 1,900 |
2008/06/06 | 719 | 740 | 717 | 730 | 5,000 |
2008/06/05 | 710 | 715 | 708 | 714 | 800 |
2008/06/04 | 696 | 710 | 696 | 710 | 1,200 |
2008/06/03 | 696 | 701 | 696 | 700 | 2,900 |
2008/06/02 | 688 | 695 | 688 | 695 | 1,700 |
2008/05/30 | 691 | 695 | 682 | 688 | 1,500 |
2008/05/29 | 690 | 690 | 690 | 690 | 200 |
2008/05/28 | 689 | 690 | 689 | 690 | 200 |
2008/05/27 | 691 | 691 | 689 | 689 | 300 |
2008/05/26 | 691 | 691 | 691 | 691 | 100 |
2008/05/23 | 715 | 720 | 691 | 691 | 4,100 |
2008/05/22 | 695 | 695 | 681 | 681 | 800 |
2008/05/21 | 695 | 695 | 695 | 695 | 100 |
2008/05/20 | 694 | 705 | 678 | 705 | 1,300 |
2008/05/19 | 678 | 689 | 678 | 689 | 500 |
2008/05/16 | 678 | 691 | 671 | 675 | 6,800 |
2008/05/15 | 706 | 706 | 676 | 678 | 3,800 |
2008/05/14 | 705 | 705 | 704 | 704 | 800 |
2008/05/13 | 703 | 705 | 703 | 705 | 500 |
2008/05/12 | 700 | 700 | 700 | 700 | 200 |
2008/05/09 | 700 | 700 | 700 | 700 | 1,100 |
2008/05/08 | 695 | 700 | 695 | 700 | 400 |
2008/05/07 | 694 | 694 | 694 | 694 | 200 |
2008/05/02 | 696 | 698 | 690 | 691 | 2,700 |
2008/05/01 | 681 | 686 | 681 | 686 | 400 |
2008/04/30 | 699 | 699 | 680 | 680 | 1,700 |
2008/04/28 | 680 | 695 | 680 | 695 | 1,600 |
2008/04/25 | 680 | 680 | 680 | 680 | 7,800 |
2008/04/24 | 680 | 680 | 680 | 680 | 1,100 |
2008/04/23 | 678 | 685 | 678 | 680 | 3,300 |
2008/04/22 | 667 | 678 | 667 | 678 | 500 |
2008/04/21 | 687 | 687 | 680 | 680 | 1,200 |
2008/04/18 | 655 | 663 | 645 | 657 | 4,100 |
2008/04/17 | 700 | 700 | 685 | 685 | 1,500 |
2008/04/16 | 726 | 726 | 690 | 693 | 1,100 |
2008/04/15 | 699 | 727 | 699 | 726 | 1,600 |
2008/04/14 | 687 | 699 | 687 | 699 | 600 |
2008/04/11 | 690 | 690 | 687 | 687 | 200 |
2008/04/10 | 687 | 687 | 687 | 687 | 100 |
2008/04/09 | 687 | 688 | 687 | 688 | 400 |
2008/04/07 | 717 | 717 | 717 | 717 | 300 |
2008/04/04 | 690 | 700 | 680 | 680 | 900 |
2008/04/03 | 690 | 705 | 690 | 705 | 400 |
2008/04/02 | 705 | 705 | 700 | 700 | 800 |
2008/04/01 | 690 | 690 | 690 | 690 | 100 |
2008/03/28 | 680 | 695 | 680 | 690 | 400 |
2008/03/27 | 676 | 680 | 676 | 680 | 200 |
2008/03/26 | 676 | 676 | 676 | 676 | 100 |
2008/03/25 | 700 | 700 | 700 | 700 | 2,100 |
2008/03/24 | 672 | 672 | 672 | 672 | 300 |
2008/03/21 | 680 | 690 | 671 | 671 | 1,100 |
2008/03/19 | 670 | 670 | 670 | 670 | 400 |
2008/03/18 | 695 | 695 | 655 | 658 | 2,900 |
2008/03/17 | 656 | 662 | 654 | 655 | 18,500 |
2008/03/14 | 703 | 703 | 700 | 700 | 200 |
2008/03/13 | 706 | 706 | 702 | 703 | 1,900 |
2008/03/12 | 715 | 715 | 705 | 705 | 700 |
2008/03/11 | 704 | 715 | 704 | 715 | 800 |
2008/03/10 | 715 | 715 | 712 | 715 | 800 |
2008/03/07 | 730 | 730 | 730 | 730 | 400 |
2008/03/06 | 735 | 735 | 725 | 730 | 1,200 |
2008/03/05 | 735 | 736 | 727 | 736 | 600 |
2008/03/04 | 734 | 736 | 734 | 736 | 1,100 |
2008/03/03 | 741 | 741 | 722 | 724 | 700 |
2008/02/29 | 740 | 746 | 740 | 746 | 1,300 |
2008/02/28 | 738 | 740 | 738 | 740 | 2,300 |
2008/02/27 | 730 | 731 | 730 | 731 | 300 |
2008/02/26 | 731 | 732 | 730 | 730 | 1,400 |
2008/02/25 | 733 | 735 | 730 | 730 | 3,800 |
2008/02/22 | 724 | 724 | 724 | 724 | 300 |
2008/02/21 | 724 | 724 | 724 | 724 | 200 |
2008/02/20 | 721 | 725 | 720 | 725 | 3,600 |
2008/02/19 | 729 | 729 | 727 | 728 | 800 |
2008/02/18 | 724 | 734 | 724 | 724 | 1,800 |
2008/02/15 | 725 | 725 | 721 | 721 | 1,000 |
2008/02/14 | 726 | 726 | 725 | 725 | 1,900 |
2008/02/13 | 729 | 729 | 726 | 726 | 1,000 |
2008/02/12 | 725 | 729 | 725 | 729 | 500 |
2008/02/08 | 725 | 725 | 725 | 725 | 50,800 |
2008/02/07 | 725 | 725 | 725 | 725 | 8,500 |
2008/02/06 | 727 | 727 | 725 | 725 | 1,700 |
2008/02/05 | 727 | 728 | 727 | 728 | 400 |
2008/02/04 | 735 | 735 | 724 | 725 | 28,400 |
2008/02/01 | 727 | 730 | 725 | 728 | 3,000 |
2008/01/31 | 729 | 730 | 729 | 730 | 1,300 |
2008/01/30 | 730 | 735 | 729 | 729 | 1,600 |
2008/01/29 | 735 | 735 | 729 | 730 | 2,700 |
2008/01/28 | 732 | 733 | 729 | 729 | 3,300 |
2008/01/25 | 767 | 770 | 763 | 767 | 4,700 |
2008/01/24 | 770 | 770 | 746 | 768 | 4,400 |
2008/01/23 | 770 | 775 | 721 | 745 | 16,500 |
2008/01/22 | 792 | 794 | 765 | 770 | 5,900 |
2008/01/21 | 800 | 800 | 790 | 795 | 2,800 |
2008/01/18 | 786 | 786 | 772 | 780 | 5,700 |
2008/01/17 | 800 | 800 | 790 | 792 | 2,900 |
2008/01/16 | 810 | 819 | 802 | 803 | 3,200 |
2008/01/15 | 813 | 817 | 811 | 812 | 1,100 |
2008/01/11 | 823 | 823 | 820 | 820 | 300 |
2008/01/10 | 811 | 825 | 811 | 819 | 1,600 |
2008/01/09 | 816 | 816 | 810 | 810 | 1,200 |
2008/01/08 | 825 | 825 | 817 | 825 | 3,700 |
2008/01/07 | 823 | 823 | 816 | 816 | 700 |
2008/01/04 | 815 | 815 | 815 | 815 | 200 |