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 |
---|---|---|---|---|---|
2010/12/30 | 910 | 910 | 905 | 905 | 300 |
2010/12/29 | 903 | 910 | 893 | 901 | 2,900 |
2010/12/28 | 910 | 915 | 910 | 915 | 200 |
2010/12/27 | 900 | 908 | 900 | 908 | 200 |
2010/12/24 | 900 | 909 | 900 | 909 | 900 |
2010/12/22 | 901 | 901 | 900 | 900 | 800 |
2010/12/21 | 895 | 895 | 895 | 895 | 2,100 |
2010/12/20 | 900 | 900 | 896 | 896 | 500 |
2010/12/17 | 907 | 907 | 892 | 900 | 5,300 |
2010/12/16 | 890 | 908 | 890 | 908 | 2,000 |
2010/12/15 | 902 | 902 | 900 | 900 | 1,400 |
2010/12/14 | 901 | 905 | 901 | 902 | 1,000 |
2010/12/13 | 910 | 910 | 910 | 910 | 100 |
2010/12/10 | 900 | 900 | 900 | 900 | 200 |
2010/12/09 | 914 | 916 | 902 | 902 | 1,200 |
2010/12/08 | 910 | 911 | 900 | 911 | 2,100 |
2010/12/07 | 905 | 910 | 900 | 900 | 2,900 |
2010/12/06 | 895 | 895 | 880 | 890 | 3,200 |
2010/12/03 | 881 | 890 | 881 | 885 | 700 |
2010/12/02 | 907 | 907 | 880 | 880 | 3,800 |
2010/12/01 | 900 | 900 | 880 | 880 | 1,900 |
2010/11/30 | 900 | 900 | 900 | 900 | 200 |
2010/11/29 | 900 | 902 | 900 | 902 | 200 |
2010/11/26 | 901 | 901 | 901 | 901 | 400 |
2010/11/25 | 907 | 907 | 900 | 900 | 600 |
2010/11/24 | 908 | 908 | 904 | 904 | 300 |
2010/11/22 | 900 | 907 | 900 | 902 | 800 |
2010/11/19 | 900 | 905 | 900 | 905 | 500 |
2010/11/18 | 908 | 908 | 900 | 900 | 700 |
2010/11/17 | 893 | 893 | 893 | 893 | 100 |
2010/11/16 | 904 | 907 | 904 | 907 | 400 |
2010/11/15 | 0 | 0 | 0 | 900 | 0 |
2010/11/12 | 0 | 0 | 0 | 900 | 0 |
2010/11/11 | 891 | 900 | 890 | 900 | 300 |
2010/11/10 | 890 | 902 | 890 | 902 | 300 |
2010/11/09 | 900 | 900 | 900 | 900 | 200 |
2010/11/08 | 890 | 890 | 890 | 890 | 100 |
2010/11/05 | 0 | 0 | 0 | 895 | 0 |
2010/11/04 | 893 | 903 | 893 | 895 | 400 |
2010/11/02 | 908 | 908 | 908 | 908 | 1,000 |
2010/11/01 | 903 | 903 | 901 | 903 | 300 |
2010/10/29 | 889 | 908 | 877 | 908 | 1,500 |
2010/10/28 | 886 | 889 | 886 | 889 | 300 |
2010/10/27 | 888 | 888 | 880 | 886 | 500 |
2010/10/26 | 888 | 888 | 875 | 888 | 400 |
2010/10/25 | 894 | 894 | 880 | 889 | 1,000 |
2010/10/22 | 879 | 879 | 879 | 879 | 400 |
2010/10/21 | 880 | 880 | 879 | 879 | 700 |
2010/10/20 | 865 | 888 | 865 | 880 | 2,200 |
2010/10/19 | 900 | 900 | 890 | 890 | 500 |
2010/10/18 | 908 | 908 | 890 | 900 | 1,400 |
2010/10/15 | 899 | 905 | 899 | 899 | 700 |
2010/10/14 | 905 | 907 | 899 | 907 | 1,100 |
2010/10/13 | 907 | 907 | 905 | 905 | 600 |
2010/10/12 | 904 | 907 | 904 | 907 | 600 |
2010/10/08 | 0 | 0 | 0 | 905 | 0 |
2010/10/07 | 905 | 905 | 905 | 905 | 200 |
2010/10/06 | 0 | 0 | 0 | 905 | 0 |
2010/10/05 | 896 | 905 | 896 | 905 | 200 |
2010/10/04 | 906 | 906 | 906 | 906 | 500 |
2010/10/01 | 904 | 904 | 904 | 904 | 100 |
2010/09/30 | 893 | 893 | 893 | 893 | 100 |
2010/09/29 | 895 | 895 | 895 | 895 | 100 |
2010/09/28 | 905 | 905 | 905 | 905 | 200 |
2010/09/27 | 904 | 905 | 904 | 905 | 400 |
2010/09/24 | 906 | 906 | 906 | 906 | 500 |
2010/09/22 | 894 | 904 | 894 | 904 | 400 |
2010/09/21 | 907 | 907 | 891 | 891 | 300 |
2010/09/17 | 904 | 904 | 895 | 904 | 800 |
2010/09/16 | 893 | 903 | 893 | 903 | 300 |
2010/09/15 | 890 | 904 | 890 | 901 | 1,900 |
2010/09/14 | 905 | 905 | 893 | 893 | 300 |
2010/09/13 | 891 | 904 | 891 | 904 | 200 |
2010/09/10 | 891 | 901 | 891 | 900 | 1,200 |
2010/09/09 | 0 | 0 | 0 | 899 | 0 |
2010/09/08 | 890 | 899 | 890 | 899 | 800 |
2010/09/07 | 891 | 899 | 891 | 899 | 700 |
2010/09/06 | 0 | 0 | 0 | 900 | 0 |
2010/09/03 | 892 | 900 | 891 | 900 | 400 |
2010/09/02 | 905 | 905 | 890 | 900 | 7,800 |
2010/09/01 | 890 | 900 | 890 | 900 | 300 |
2010/08/31 | 890 | 900 | 890 | 900 | 300 |
2010/08/30 | 905 | 907 | 892 | 905 | 900 |
2010/08/27 | 890 | 897 | 890 | 897 | 400 |
2010/08/26 | 897 | 897 | 890 | 896 | 6,300 |
2010/08/25 | 904 | 904 | 899 | 899 | 700 |
2010/08/24 | 882 | 897 | 882 | 897 | 1,300 |
2010/08/23 | 890 | 900 | 880 | 895 | 1,200 |
2010/08/20 | 890 | 890 | 890 | 890 | 300 |
2010/08/19 | 879 | 894 | 879 | 885 | 2,300 |
2010/08/18 | 895 | 895 | 894 | 894 | 300 |
2010/08/17 | 890 | 895 | 880 | 895 | 900 |
2010/08/16 | 900 | 900 | 885 | 890 | 1,500 |
2010/08/13 | 880 | 880 | 880 | 880 | 100 |
2010/08/12 | 884 | 898 | 884 | 890 | 400 |
2010/08/11 | 0 | 0 | 0 | 899 | 0 |
2010/08/10 | 890 | 899 | 890 | 899 | 300 |
2010/08/09 | 0 | 0 | 0 | 903 | 0 |
2010/08/06 | 889 | 903 | 880 | 903 | 700 |
2010/08/05 | 891 | 904 | 891 | 904 | 1,000 |
2010/08/04 | 891 | 905 | 890 | 905 | 600 |
2010/08/03 | 907 | 907 | 907 | 907 | 500 |
2010/08/02 | 884 | 895 | 880 | 895 | 2,600 |
2010/07/30 | 0 | 0 | 0 | 899 | 0 |
2010/07/29 | 0 | 0 | 0 | 899 | 0 |
2010/07/28 | 873 | 899 | 873 | 899 | 800 |
2010/07/27 | 895 | 900 | 890 | 900 | 600 |
2010/07/26 | 890 | 900 | 885 | 900 | 1,000 |
2010/07/23 | 877 | 905 | 877 | 905 | 2,100 |
2010/07/22 | 897 | 907 | 897 | 907 | 1,100 |
2010/07/21 | 907 | 908 | 907 | 908 | 600 |
2010/07/20 | 908 | 908 | 908 | 908 | 1,100 |
2010/07/16 | 898 | 898 | 898 | 898 | 200 |
2010/07/15 | 890 | 898 | 890 | 898 | 300 |
2010/07/14 | 890 | 890 | 890 | 890 | 100 |
2010/07/13 | 0 | 0 | 0 | 890 | 0 |
2010/07/12 | 885 | 890 | 885 | 890 | 2,100 |
2010/07/09 | 899 | 899 | 884 | 894 | 300 |
2010/07/08 | 895 | 895 | 876 | 895 | 3,700 |
2010/07/07 | 880 | 895 | 880 | 890 | 6,900 |
2010/07/06 | 883 | 895 | 875 | 895 | 2,600 |
2010/07/05 | 880 | 898 | 880 | 898 | 900 |
2010/07/02 | 889 | 893 | 888 | 893 | 900 |
2010/07/01 | 880 | 889 | 865 | 889 | 3,400 |
2010/06/30 | 0 | 0 | 0 | 895 | 0 |
2010/06/29 | 0 | 0 | 0 | 895 | 0 |
2010/06/28 | 896 | 897 | 878 | 895 | 2,300 |
2010/06/25 | 895 | 899 | 895 | 898 | 800 |
2010/06/24 | 891 | 903 | 886 | 903 | 1,300 |
2010/06/23 | 885 | 900 | 885 | 900 | 400 |
2010/06/22 | 887 | 900 | 887 | 900 | 3,300 |
2010/06/21 | 880 | 909 | 875 | 909 | 500 |
2010/06/18 | 910 | 910 | 910 | 910 | 300 |
2010/06/17 | 910 | 910 | 910 | 910 | 1,000 |
2010/06/16 | 0 | 0 | 0 | 870 | 0 |
2010/06/15 | 850 | 870 | 850 | 870 | 6,100 |
2010/06/14 | 0 | 0 | 0 | 875 | 0 |
2010/06/11 | 0 | 0 | 0 | 875 | 0 |
2010/06/10 | 870 | 875 | 850 | 875 | 600 |
2010/06/09 | 0 | 0 | 0 | 874 | 0 |
2010/06/08 | 0 | 0 | 0 | 874 | 0 |
2010/06/07 | 871 | 874 | 871 | 874 | 200 |
2010/06/04 | 0 | 0 | 0 | 862 | 0 |
2010/06/03 | 845 | 862 | 842 | 862 | 300 |
2010/06/02 | 899 | 899 | 842 | 842 | 700 |
2010/06/01 | 0 | 0 | 0 | 887 | 0 |
2010/05/31 | 847 | 887 | 847 | 887 | 700 |
2010/05/28 | 889 | 889 | 870 | 870 | 300 |
2010/05/27 | 875 | 875 | 875 | 875 | 100 |
2010/05/26 | 851 | 851 | 845 | 845 | 400 |
2010/05/25 | 940 | 940 | 940 | 940 | 1,600 |
2010/05/24 | 0 | 0 | 0 | 837 | 0 |
2010/05/21 | 837 | 837 | 835 | 837 | 700 |
2010/05/20 | 843 | 843 | 842 | 842 | 500 |
2010/05/19 | 850 | 850 | 845 | 845 | 500 |
2010/05/18 | 890 | 890 | 865 | 865 | 500 |
2010/05/17 | 860 | 860 | 856 | 856 | 300 |
2010/05/14 | 0 | 0 | 0 | 870 | 0 |
2010/05/13 | 880 | 880 | 870 | 870 | 500 |
2010/05/12 | 880 | 880 | 880 | 880 | 2,000 |
2010/05/11 | 0 | 0 | 0 | 858 | 0 |
2010/05/10 | 855 | 858 | 855 | 858 | 200 |
2010/05/07 | 879 | 879 | 870 | 870 | 600 |
2010/05/06 | 881 | 881 | 880 | 880 | 2,500 |
2010/04/30 | 899 | 899 | 898 | 898 | 200 |
2010/04/28 | 885 | 885 | 880 | 880 | 1,200 |
2010/04/27 | 890 | 890 | 886 | 886 | 200 |
2010/04/26 | 885 | 889 | 884 | 886 | 3,600 |
2010/04/23 | 885 | 885 | 885 | 885 | 3,600 |
2010/04/22 | 882 | 882 | 875 | 875 | 1,300 |
2010/04/21 | 877 | 885 | 877 | 885 | 1,400 |
2010/04/20 | 878 | 878 | 877 | 877 | 700 |
2010/04/19 | 874 | 885 | 874 | 877 | 700 |
2010/04/16 | 907 | 907 | 900 | 900 | 300 |
2010/04/15 | 890 | 898 | 876 | 883 | 1,200 |
2010/04/14 | 875 | 887 | 873 | 875 | 4,000 |
2010/04/13 | 885 | 885 | 872 | 872 | 2,000 |
2010/04/12 | 878 | 878 | 878 | 878 | 400 |
2010/04/09 | 0 | 0 | 0 | 878 | 0 |
2010/04/08 | 875 | 878 | 855 | 878 | 2,700 |
2010/04/07 | 0 | 0 | 0 | 875 | 0 |
2010/04/06 | 874 | 875 | 874 | 875 | 300 |
2010/04/05 | 875 | 885 | 855 | 885 | 2,200 |
2010/04/02 | 900 | 900 | 880 | 880 | 2,000 |
2010/04/01 | 860 | 870 | 860 | 870 | 1,200 |
2010/03/30 | 865 | 865 | 865 | 865 | 200 |
2010/03/29 | 865 | 865 | 865 | 865 | 200 |
2010/03/26 | 861 | 865 | 861 | 865 | 1,000 |
2010/03/25 | 860 | 874 | 860 | 870 | 1,900 |
2010/03/24 | 873 | 874 | 873 | 874 | 300 |
2010/03/23 | 865 | 865 | 865 | 865 | 200 |
2010/03/19 | 860 | 865 | 860 | 865 | 2,800 |
2010/03/18 | 865 | 865 | 865 | 865 | 300 |
2010/03/17 | 860 | 860 | 860 | 860 | 5,000 |
2010/03/16 | 846 | 850 | 840 | 850 | 22,300 |
2010/03/15 | 845 | 849 | 840 | 849 | 6,200 |
2010/03/12 | 833 | 846 | 833 | 846 | 8,000 |
2010/03/11 | 845 | 850 | 845 | 848 | 400 |
2010/03/10 | 845 | 845 | 840 | 845 | 5,000 |
2010/03/09 | 850 | 850 | 845 | 845 | 5,100 |
2010/03/08 | 849 | 851 | 849 | 850 | 40,200 |
2010/03/05 | 835 | 843 | 835 | 840 | 1,600 |
2010/03/04 | 835 | 835 | 835 | 835 | 100 |
2010/03/03 | 832 | 835 | 830 | 835 | 1,200 |
2010/03/02 | 856 | 856 | 841 | 841 | 600 |
2010/03/01 | 841 | 841 | 841 | 841 | 100 |
2010/02/26 | 826 | 843 | 826 | 843 | 1,500 |
2010/02/25 | 851 | 851 | 851 | 851 | 600 |
2010/02/24 | 827 | 827 | 825 | 826 | 700 |
2010/02/23 | 824 | 828 | 824 | 827 | 300 |
2010/02/22 | 824 | 838 | 824 | 830 | 1,600 |
2010/02/18 | 839 | 839 | 839 | 839 | 600 |
2010/02/17 | 824 | 824 | 824 | 824 | 100 |
2010/02/16 | 825 | 825 | 825 | 825 | 100 |
2010/02/15 | 823 | 826 | 823 | 825 | 800 |
2010/02/12 | 821 | 825 | 821 | 824 | 300 |
2010/02/10 | 822 | 822 | 822 | 822 | 300 |
2010/02/09 | 849 | 849 | 820 | 837 | 11,900 |
2010/02/04 | 850 | 850 | 840 | 850 | 500 |
2010/02/03 | 833 | 850 | 833 | 845 | 1,900 |
2010/02/02 | 850 | 850 | 831 | 845 | 1,900 |
2010/02/01 | 830 | 835 | 830 | 835 | 1,900 |
2010/01/29 | 850 | 855 | 850 | 850 | 1,200 |
2010/01/28 | 840 | 856 | 840 | 850 | 2,300 |
2010/01/27 | 835 | 856 | 835 | 855 | 1,900 |
2010/01/26 | 869 | 869 | 869 | 869 | 100 |
2010/01/25 | 880 | 880 | 850 | 870 | 3,100 |
2010/01/22 | 856 | 880 | 856 | 870 | 1,600 |
2010/01/21 | 860 | 875 | 853 | 865 | 2,200 |
2010/01/20 | 855 | 875 | 855 | 863 | 1,100 |
2010/01/19 | 870 | 870 | 870 | 870 | 1,300 |
2010/01/18 | 861 | 862 | 861 | 862 | 1,100 |
2010/01/15 | 869 | 869 | 852 | 866 | 6,300 |
2010/01/14 | 866 | 866 | 851 | 851 | 5,500 |
2010/01/13 | 860 | 865 | 860 | 865 | 2,600 |
2010/01/12 | 858 | 862 | 858 | 862 | 4,200 |
2010/01/08 | 850 | 864 | 850 | 850 | 7,800 |
2010/01/07 | 830 | 850 | 830 | 840 | 3,300 |
2010/01/06 | 835 | 836 | 830 | 830 | 2,300 |
2010/01/05 | 850 | 850 | 840 | 840 | 1,100 |
2010/01/04 | 824 | 835 | 824 | 835 | 1,900 |