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 |
---|---|---|---|---|---|
2009/12/30 | 828 | 828 | 827 | 827 | 300 |
2009/12/29 | 829 | 830 | 829 | 830 | 600 |
2009/12/28 | 820 | 830 | 820 | 830 | 2,300 |
2009/12/25 | 831 | 831 | 822 | 822 | 700 |
2009/12/24 | 820 | 821 | 810 | 821 | 500 |
2009/12/22 | 815 | 819 | 810 | 819 | 500 |
2009/12/21 | 844 | 844 | 840 | 840 | 5,100 |
2009/12/18 | 817 | 817 | 817 | 817 | 400 |
2009/12/17 | 809 | 809 | 809 | 809 | 100 |
2009/12/16 | 799 | 799 | 799 | 799 | 100 |
2009/12/15 | 790 | 799 | 789 | 799 | 500 |
2009/12/14 | 786 | 796 | 784 | 790 | 3,600 |
2009/12/11 | 792 | 798 | 785 | 785 | 2,000 |
2009/12/09 | 800 | 830 | 800 | 830 | 1,300 |
2009/12/08 | 825 | 825 | 790 | 791 | 2,700 |
2009/12/07 | 791 | 792 | 782 | 785 | 5,400 |
2009/12/04 | 786 | 792 | 786 | 790 | 2,200 |
2009/12/03 | 790 | 792 | 780 | 785 | 1,400 |
2009/12/02 | 800 | 800 | 800 | 800 | 500 |
2009/12/01 | 780 | 780 | 780 | 780 | 300 |
2009/11/30 | 770 | 780 | 770 | 780 | 500 |
2009/11/27 | 790 | 790 | 780 | 780 | 600 |
2009/11/26 | 791 | 797 | 791 | 797 | 900 |
2009/11/25 | 828 | 828 | 828 | 828 | 600 |
2009/11/24 | 795 | 830 | 790 | 829 | 22,600 |
2009/11/20 | 790 | 795 | 784 | 795 | 1,600 |
2009/11/19 | 810 | 810 | 775 | 800 | 5,200 |
2009/11/18 | 820 | 829 | 819 | 829 | 1,300 |
2009/11/17 | 820 | 820 | 800 | 800 | 400 |
2009/11/16 | 820 | 820 | 819 | 820 | 700 |
2009/11/13 | 820 | 820 | 820 | 820 | 200 |
2009/11/12 | 826 | 826 | 821 | 821 | 400 |
2009/11/06 | 837 | 837 | 837 | 837 | 1,100 |
2009/11/04 | 837 | 837 | 836 | 836 | 1,000 |
2009/11/02 | 812 | 834 | 812 | 834 | 1,200 |
2009/10/30 | 821 | 821 | 820 | 820 | 200 |
2009/10/29 | 820 | 820 | 820 | 820 | 100 |
2009/10/28 | 820 | 820 | 820 | 820 | 500 |
2009/10/27 | 822 | 822 | 822 | 822 | 100 |
2009/10/23 | 837 | 837 | 836 | 836 | 2,600 |
2009/10/22 | 824 | 830 | 820 | 820 | 1,500 |
2009/10/21 | 822 | 823 | 813 | 823 | 1,800 |
2009/10/20 | 827 | 827 | 827 | 827 | 400 |
2009/10/19 | 847 | 855 | 840 | 840 | 500 |
2009/10/15 | 837 | 837 | 837 | 837 | 100 |
2009/10/14 | 830 | 830 | 830 | 830 | 500 |
2009/10/13 | 862 | 862 | 860 | 860 | 5,100 |
2009/10/09 | 822 | 823 | 822 | 822 | 600 |
2009/10/08 | 840 | 845 | 840 | 840 | 900 |
2009/10/07 | 840 | 840 | 840 | 840 | 100 |
2009/10/05 | 845 | 845 | 845 | 845 | 1,000 |
2009/10/02 | 864 | 864 | 863 | 863 | 700 |
2009/10/01 | 867 | 867 | 867 | 867 | 100 |
2009/09/30 | 867 | 867 | 867 | 867 | 400 |
2009/09/29 | 865 | 865 | 855 | 855 | 200 |
2009/09/28 | 865 | 865 | 865 | 865 | 400 |
2009/09/25 | 869 | 869 | 867 | 867 | 1,000 |
2009/09/24 | 850 | 868 | 845 | 865 | 2,800 |
2009/09/18 | 848 | 850 | 839 | 850 | 6,000 |
2009/09/17 | 838 | 838 | 838 | 838 | 100 |
2009/09/16 | 840 | 840 | 840 | 840 | 900 |
2009/09/15 | 847 | 847 | 830 | 830 | 2,200 |
2009/09/14 | 847 | 847 | 847 | 847 | 100 |
2009/09/11 | 849 | 849 | 840 | 848 | 6,100 |
2009/09/10 | 839 | 845 | 839 | 845 | 300 |
2009/09/08 | 845 | 845 | 845 | 845 | 700 |
2009/09/07 | 833 | 844 | 833 | 844 | 400 |
2009/09/04 | 845 | 845 | 834 | 834 | 300 |
2009/09/03 | 858 | 858 | 845 | 845 | 200 |
2009/09/02 | 862 | 862 | 860 | 860 | 800 |
2009/08/31 | 827 | 827 | 821 | 821 | 300 |
2009/08/27 | 835 | 835 | 825 | 825 | 500 |
2009/08/26 | 835 | 835 | 835 | 835 | 200 |
2009/08/25 | 850 | 850 | 825 | 835 | 3,400 |
2009/08/24 | 845 | 845 | 842 | 842 | 500 |
2009/08/21 | 849 | 849 | 843 | 843 | 200 |
2009/08/20 | 840 | 849 | 840 | 849 | 2,600 |
2009/08/19 | 830 | 841 | 829 | 841 | 2,700 |
2009/08/18 | 832 | 832 | 822 | 828 | 1,900 |
2009/08/14 | 822 | 822 | 822 | 822 | 400 |
2009/08/13 | 828 | 828 | 813 | 827 | 1,800 |
2009/08/12 | 820 | 820 | 817 | 818 | 1,000 |
2009/08/11 | 821 | 821 | 821 | 821 | 200 |
2009/08/10 | 826 | 829 | 820 | 829 | 800 |
2009/08/07 | 820 | 835 | 820 | 835 | 500 |
2009/08/06 | 821 | 825 | 820 | 820 | 1,100 |
2009/08/05 | 826 | 826 | 821 | 821 | 1,900 |
2009/08/04 | 840 | 840 | 821 | 821 | 2,700 |
2009/08/03 | 821 | 833 | 820 | 826 | 2,000 |
2009/07/31 | 812 | 835 | 810 | 811 | 5,500 |
2009/07/30 | 826 | 832 | 822 | 822 | 4,100 |
2009/07/29 | 805 | 806 | 790 | 806 | 1,300 |
2009/07/28 | 815 | 815 | 806 | 806 | 1,500 |
2009/07/27 | 825 | 834 | 823 | 823 | 1,400 |
2009/07/24 | 825 | 825 | 820 | 822 | 1,000 |
2009/07/23 | 828 | 830 | 814 | 815 | 1,100 |
2009/07/22 | 821 | 821 | 818 | 818 | 600 |
2009/07/21 | 821 | 821 | 816 | 820 | 600 |
2009/07/17 | 829 | 843 | 803 | 821 | 3,900 |
2009/07/16 | 820 | 820 | 820 | 820 | 700 |
2009/07/15 | 829 | 829 | 809 | 809 | 800 |
2009/07/14 | 818 | 829 | 807 | 807 | 400 |
2009/07/13 | 835 | 835 | 808 | 810 | 1,000 |
2009/07/10 | 831 | 831 | 831 | 831 | 500 |
2009/07/09 | 830 | 842 | 822 | 830 | 1,500 |
2009/07/08 | 829 | 829 | 818 | 821 | 2,600 |
2009/07/07 | 820 | 829 | 811 | 829 | 3,100 |
2009/07/06 | 821 | 838 | 820 | 830 | 3,900 |
2009/07/03 | 809 | 820 | 809 | 813 | 1,800 |
2009/07/02 | 833 | 838 | 830 | 838 | 1,700 |
2009/07/01 | 826 | 826 | 825 | 825 | 400 |
2009/06/30 | 848 | 848 | 848 | 848 | 1,100 |
2009/06/29 | 810 | 840 | 807 | 838 | 6,300 |
2009/06/26 | 805 | 814 | 801 | 806 | 8,200 |
2009/06/25 | 799 | 803 | 795 | 795 | 2,300 |
2009/06/24 | 793 | 793 | 779 | 789 | 700 |
2009/06/22 | 784 | 794 | 784 | 794 | 500 |
2009/06/19 | 794 | 800 | 773 | 773 | 2,000 |
2009/06/18 | 791 | 795 | 783 | 795 | 1,400 |
2009/06/16 | 780 | 781 | 780 | 781 | 600 |
2009/06/15 | 795 | 795 | 794 | 794 | 1,400 |
2009/06/11 | 790 | 790 | 790 | 790 | 100 |
2009/06/10 | 793 | 793 | 793 | 793 | 100 |
2009/06/09 | 792 | 793 | 792 | 793 | 1,900 |
2009/06/08 | 794 | 797 | 784 | 797 | 2,400 |
2009/06/05 | 772 | 775 | 772 | 772 | 11,700 |
2009/06/04 | 771 | 772 | 771 | 772 | 1,100 |
2009/06/03 | 770 | 772 | 770 | 772 | 11,100 |
2009/06/02 | 791 | 802 | 780 | 790 | 4,400 |
2009/06/01 | 771 | 775 | 770 | 771 | 1,500 |
2009/05/29 | 770 | 771 | 768 | 770 | 500 |
2009/05/28 | 770 | 770 | 770 | 770 | 100 |
2009/05/27 | 791 | 804 | 771 | 771 | 1,300 |
2009/05/26 | 789 | 789 | 789 | 789 | 1,900 |
2009/05/25 | 800 | 800 | 800 | 800 | 2,400 |
2009/05/22 | 750 | 767 | 750 | 767 | 1,000 |
2009/05/21 | 770 | 770 | 770 | 770 | 100 |
2009/05/20 | 760 | 760 | 760 | 760 | 800 |
2009/05/19 | 750 | 770 | 750 | 750 | 4,900 |
2009/05/18 | 741 | 741 | 730 | 740 | 3,000 |
2009/05/15 | 759 | 760 | 759 | 760 | 3,700 |
2009/05/14 | 750 | 760 | 741 | 760 | 3,900 |
2009/05/13 | 740 | 760 | 740 | 760 | 1,600 |
2009/05/12 | 735 | 756 | 735 | 750 | 3,700 |
2009/05/11 | 730 | 735 | 725 | 725 | 1,400 |
2009/05/08 | 728 | 728 | 720 | 720 | 500 |
2009/05/07 | 740 | 742 | 740 | 742 | 1,300 |
2009/05/01 | 715 | 715 | 715 | 715 | 1,100 |
2009/04/30 | 720 | 735 | 716 | 725 | 2,000 |
2009/04/28 | 715 | 721 | 715 | 720 | 1,900 |
2009/04/27 | 715 | 721 | 708 | 713 | 9,400 |
2009/04/24 | 735 | 735 | 715 | 715 | 1,400 |
2009/04/23 | 713 | 715 | 713 | 715 | 6,700 |
2009/04/22 | 701 | 701 | 698 | 700 | 1,100 |
2009/04/21 | 702 | 702 | 695 | 700 | 1,600 |
2009/04/20 | 711 | 715 | 710 | 710 | 700 |
2009/04/17 | 706 | 706 | 706 | 706 | 300 |
2009/04/16 | 696 | 696 | 696 | 696 | 100 |
2009/04/15 | 695 | 695 | 691 | 691 | 500 |
2009/04/14 | 714 | 714 | 694 | 704 | 700 |
2009/04/13 | 714 | 714 | 706 | 714 | 600 |
2009/04/10 | 693 | 715 | 693 | 715 | 1,400 |
2009/04/09 | 700 | 703 | 700 | 703 | 600 |
2009/04/06 | 690 | 691 | 690 | 690 | 1,300 |
2009/04/03 | 685 | 685 | 680 | 682 | 5,100 |
2009/04/02 | 700 | 700 | 685 | 685 | 1,700 |
2009/04/01 | 685 | 685 | 685 | 685 | 100 |
2009/03/31 | 691 | 691 | 691 | 691 | 100 |
2009/03/30 | 691 | 691 | 691 | 691 | 1,700 |
2009/03/27 | 700 | 700 | 691 | 691 | 2,400 |
2009/03/26 | 676 | 676 | 676 | 676 | 200 |
2009/03/25 | 670 | 687 | 670 | 680 | 4,200 |
2009/03/24 | 667 | 670 | 667 | 670 | 1,200 |
2009/03/23 | 664 | 669 | 664 | 669 | 2,700 |
2009/03/19 | 671 | 673 | 671 | 673 | 1,100 |
2009/03/18 | 670 | 685 | 670 | 675 | 5,700 |
2009/03/17 | 662 | 685 | 662 | 685 | 300 |
2009/03/16 | 681 | 682 | 661 | 661 | 12,400 |
2009/03/13 | 687 | 688 | 687 | 688 | 200 |
2009/03/12 | 697 | 697 | 686 | 690 | 4,600 |
2009/03/11 | 700 | 700 | 676 | 684 | 1,000 |
2009/03/10 | 680 | 680 | 680 | 680 | 100 |
2009/03/09 | 680 | 690 | 680 | 690 | 500 |
2009/03/06 | 671 | 671 | 668 | 668 | 500 |
2009/03/05 | 670 | 679 | 670 | 679 | 600 |
2009/03/04 | 672 | 675 | 671 | 671 | 600 |
2009/03/03 | 674 | 677 | 670 | 672 | 2,400 |
2009/03/02 | 670 | 670 | 670 | 670 | 500 |
2009/02/27 | 670 | 674 | 670 | 670 | 500 |
2009/02/26 | 670 | 679 | 665 | 670 | 1,300 |
2009/02/25 | 689 | 689 | 670 | 670 | 1,000 |
2009/02/24 | 662 | 662 | 661 | 661 | 200 |
2009/02/23 | 662 | 662 | 662 | 662 | 600 |
2009/02/20 | 670 | 670 | 665 | 665 | 800 |
2009/02/19 | 670 | 670 | 669 | 669 | 200 |
2009/02/18 | 670 | 670 | 669 | 669 | 800 |
2009/02/17 | 670 | 670 | 670 | 670 | 500 |
2009/02/16 | 670 | 670 | 670 | 670 | 200 |
2009/02/13 | 670 | 670 | 668 | 668 | 600 |
2009/02/12 | 664 | 664 | 664 | 664 | 200 |
2009/02/10 | 662 | 662 | 662 | 662 | 200 |
2009/02/09 | 660 | 663 | 660 | 660 | 400 |
2009/02/06 | 664 | 664 | 664 | 664 | 100 |
2009/02/05 | 670 | 670 | 665 | 665 | 1,300 |
2009/02/04 | 672 | 672 | 672 | 672 | 200 |
2009/02/03 | 680 | 680 | 678 | 678 | 900 |
2009/02/02 | 670 | 670 | 670 | 670 | 1,000 |
2009/01/30 | 680 | 680 | 680 | 680 | 200 |
2009/01/28 | 685 | 685 | 670 | 670 | 2,400 |
2009/01/27 | 689 | 700 | 685 | 700 | 1,700 |
2009/01/26 | 707 | 715 | 707 | 714 | 1,000 |
2009/01/23 | 718 | 718 | 710 | 715 | 1,200 |
2009/01/22 | 704 | 706 | 695 | 706 | 1,800 |
2009/01/21 | 705 | 709 | 705 | 706 | 700 |
2009/01/20 | 710 | 710 | 710 | 710 | 200 |
2009/01/19 | 718 | 718 | 705 | 705 | 2,300 |
2009/01/16 | 715 | 718 | 710 | 718 | 500 |
2009/01/15 | 702 | 705 | 702 | 705 | 600 |
2009/01/14 | 701 | 707 | 701 | 707 | 500 |
2009/01/13 | 701 | 701 | 701 | 701 | 100 |
2009/01/09 | 714 | 714 | 714 | 714 | 100 |
2009/01/08 | 701 | 715 | 701 | 715 | 200 |
2009/01/07 | 706 | 706 | 700 | 700 | 900 |
2009/01/06 | 710 | 720 | 706 | 708 | 2,500 |
2009/01/05 | 701 | 705 | 700 | 700 | 3,700 |