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
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

このページの先頭へ