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
2011/12/29 905 909 905 909 200
2011/12/27 893 903 893 903 600
2011/12/22 904 904 904 904 600
2011/12/21 904 904 902 902 300
2011/12/20 904 904 904 904 200
2011/12/19 905 905 905 905 100
2011/12/16 909 909 893 899 2,200
2011/12/15 898 905 894 905 1,200
2011/12/14 909 909 909 909 100
2011/12/13 901 905 900 900 13,700
2011/12/12 915 915 900 910 4,100
2011/12/09 915 915 915 915 400
2011/12/08 914 914 910 910 1,200
2011/12/07 908 916 905 910 2,000
2011/12/06 910 910 895 895 1,000
2011/12/05 910 910 910 910 300
2011/12/02 914 914 914 914 400
2011/12/01 900 900 897 900 1,000
2011/11/30 0 0 0 900 0
2011/11/29 900 900 900 900 100
2011/11/28 0 0 0 895 0
2011/11/25 895 895 895 895 600
2011/11/24 880 880 875 880 1,300
2011/11/22 881 881 880 880 5,400
2011/11/21 884 884 884 884 600
2011/11/18 905 905 885 885 900
2011/11/17 0 0 0 900 0
2011/11/16 900 900 900 900 500
2011/11/15 891 891 891 891 100
2011/11/14 890 895 890 895 400
2011/11/11 0 0 0 905 0
2011/11/10 0 0 0 905 0
2011/11/09 0 0 0 905 0
2011/11/08 0 0 0 905 0
2011/11/07 905 905 905 905 100
2011/11/04 900 900 890 890 3,500
2011/11/02 910 910 900 901 11,700
2011/11/01 910 910 910 910 100
2011/10/31 0 0 0 909 0
2011/10/28 909 909 909 909 100
2011/10/27 901 901 901 901 200
2011/10/26 0 0 0 910 0
2011/10/25 910 910 910 910 500
2011/10/24 910 910 910 910 5,300
2011/10/21 0 0 0 915 0
2011/10/20 894 915 894 915 1,100
2011/10/19 911 925 905 905 1,500
2011/10/18 929 929 925 925 1,000
2011/10/17 925 925 925 925 500
2011/10/14 923 925 923 925 600
2011/10/13 0 0 0 922 0
2011/10/12 910 922 910 922 900
2011/10/11 915 930 915 930 1,000
2011/10/07 928 928 928 928 1,000
2011/10/06 0 0 0 920 0
2011/10/05 911 922 911 920 1,300
2011/10/04 918 920 910 920 900
2011/10/03 916 923 916 920 700
2011/09/30 925 925 925 925 300
2011/09/29 919 919 919 919 300
2011/09/28 916 920 916 920 300
2011/09/27 915 930 915 920 3,000
2011/09/26 0 0 0 930 0
2011/09/22 930 930 930 930 500
2011/09/21 930 930 930 930 100
2011/09/20 0 0 0 930 0
2011/09/16 935 935 930 930 1,100
2011/09/15 0 0 0 910 0
2011/09/14 910 910 910 910 100
2011/09/13 0 0 0 925 0
2011/09/12 910 925 910 925 2,100
2011/09/09 905 920 901 920 1,600
2011/09/08 0 0 0 924 0
2011/09/07 924 924 924 924 100
2011/09/06 935 935 920 920 200
2011/09/05 926 935 926 935 300
2011/09/02 940 940 940 940 400
2011/09/01 940 940 940 940 100
2011/08/31 0 0 0 940 0
2011/08/30 0 0 0 940 0
2011/08/29 940 940 939 940 5,100
2011/08/26 0 0 0 940 0
2011/08/25 940 940 940 940 500
2011/08/24 940 940 940 940 100
2011/08/23 0 0 0 940 0
2011/08/22 940 940 940 940 300
2011/08/19 0 0 0 950 0
2011/08/18 962 962 950 950 900
2011/08/17 950 950 950 950 500
2011/08/16 950 950 950 950 600
2011/08/15 940 950 940 950 500
2011/08/12 950 950 940 940 1,400
2011/08/11 949 950 935 945 2,000
2011/08/10 0 0 0 950 0
2011/08/09 940 950 907 950 10,000
2011/08/08 911 950 911 943 14,200
2011/08/05 940 940 940 940 300
2011/08/04 944 944 939 940 1,100
2011/08/03 930 950 930 944 6,600
2011/08/02 944 946 935 940 3,600
2011/08/01 925 940 925 940 6,300
2011/07/29 940 940 920 935 700
2011/07/28 940 940 925 936 1,300
2011/07/27 944 944 940 940 1,500
2011/07/26 955 955 943 954 12,400
2011/07/25 956 961 942 955 6,100
2011/07/22 944 955 939 941 4,100
2011/07/21 944 955 940 944 4,700
2011/07/20 940 950 935 944 11,200
2011/07/19 958 958 931 942 1,200
2011/07/15 955 956 940 956 2,000
2011/07/14 930 955 930 955 4,700
2011/07/13 940 940 930 936 1,400
2011/07/12 935 935 935 935 2,000
2011/07/11 930 937 930 935 1,200
2011/07/08 930 940 930 935 1,900
2011/07/07 936 940 930 930 3,200
2011/07/06 935 935 930 935 1,000
2011/07/05 935 935 921 922 1,500
2011/07/04 930 930 930 930 2,700
2011/07/01 916 930 916 930 1,100
2011/06/30 930 930 916 930 500
2011/06/29 930 930 916 929 300
2011/06/28 930 930 925 925 1,200
2011/06/27 928 928 928 928 100
2011/06/24 930 930 930 930 600
2011/06/23 923 925 923 925 400
2011/06/22 0 0 0 920 0
2011/06/21 912 920 905 920 10,900
2011/06/20 924 924 924 924 100
2011/06/17 924 924 924 924 300
2011/06/16 914 920 905 915 2,600
2011/06/15 910 919 900 915 5,000
2011/06/14 909 910 909 910 300
2011/06/13 883 883 883 883 100
2011/06/10 905 907 897 897 10,800
2011/06/09 905 905 895 905 5,300
2011/06/08 910 915 900 905 7,100
2011/06/07 905 905 905 905 2,000
2011/06/06 0 0 0 910 0
2011/06/03 905 910 905 910 500
2011/06/02 919 919 919 919 400
2011/06/01 915 915 915 915 100
2011/05/31 914 914 914 914 100
2011/05/30 910 910 910 910 2,000
2011/05/27 920 920 920 920 100
2011/05/26 0 0 0 919 0
2011/05/25 919 919 919 919 500
2011/05/24 0 0 0 905 0
2011/05/23 920 920 905 905 200
2011/05/20 905 916 905 916 2,000
2011/05/19 0 0 0 919 0
2011/05/18 919 919 919 919 400
2011/05/17 0 0 0 910 0
2011/05/16 0 0 0 910 0
2011/05/13 0 0 0 910 0
2011/05/12 925 925 910 910 600
2011/05/11 929 929 905 910 6,600
2011/05/10 920 920 920 920 400
2011/05/09 901 910 901 910 500
2011/05/06 919 919 904 904 500
2011/05/02 0 0 0 914 0
2011/04/28 0 0 0 914 0
2011/04/27 0 0 0 914 0
2011/04/26 0 0 0 914 0
2011/04/25 914 914 914 914 500
2011/04/22 889 910 889 910 400
2011/04/21 900 900 884 900 1,700
2011/04/20 892 905 892 900 1,800
2011/04/19 915 915 907 907 300
2011/04/18 915 915 915 915 300
2011/04/15 904 908 900 900 700
2011/04/14 919 919 919 919 100
2011/04/13 925 925 920 920 1,100
2011/04/12 0 0 0 900 0
2011/04/11 0 0 0 900 0
2011/04/08 0 0 0 900 0
2011/04/07 0 0 0 900 0
2011/04/06 900 900 900 900 100
2011/04/05 885 929 870 929 3,200
2011/04/04 930 930 900 900 3,200
2011/04/01 900 900 900 900 100
2011/03/31 910 935 910 910 2,800
2011/03/30 900 902 900 902 900
2011/03/29 901 902 901 902 200
2011/03/28 897 909 897 897 9,600
2011/03/25 898 910 883 897 6,400
2011/03/24 865 865 865 865 400
2011/03/23 880 880 880 880 600
2011/03/22 850 895 850 895 500
2011/03/18 800 815 800 815 1,200
2011/03/17 710 785 710 785 2,000
2011/03/16 749 800 749 800 1,200
2011/03/15 749 755 740 749 2,900
2011/03/14 850 855 840 855 1,600
2011/03/11 885 900 885 900 300
2011/03/10 900 900 900 900 300
2011/03/09 900 900 900 900 100
2011/03/08 900 900 890 891 500
2011/03/07 0 0 0 900 0
2011/03/04 900 900 900 900 100
2011/03/03 902 902 902 902 300
2011/03/02 909 909 900 901 1,500
2011/03/01 910 910 910 910 100
2011/02/28 900 909 900 909 1,300
2011/02/25 906 906 900 900 1,300
2011/02/24 900 900 900 900 700
2011/02/23 900 900 900 900 100
2011/02/22 902 902 891 901 900
2011/02/21 909 909 901 901 200
2011/02/18 909 909 909 909 400
2011/02/17 905 905 905 905 100
2011/02/16 900 905 900 900 900
2011/02/15 0 0 0 900 0
2011/02/14 900 900 900 900 100
2011/02/10 900 905 900 905 900
2011/02/09 900 900 895 900 700
2011/02/08 0 0 0 902 0
2011/02/07 893 902 893 902 200
2011/02/04 905 905 905 905 1,500
2011/02/03 905 905 905 905 1,200
2011/02/02 905 905 905 905 500
2011/02/01 900 900 900 900 1,100
2011/01/31 900 903 900 903 200
2011/01/28 890 900 885 900 2,700
2011/01/27 894 899 890 892 1,400
2011/01/26 913 913 913 913 100
2011/01/25 910 910 910 910 1,100
2011/01/24 910 910 910 910 200
2011/01/21 913 913 911 911 200
2011/01/20 909 909 909 909 200
2011/01/19 920 920 908 920 1,000
2011/01/18 911 920 911 916 2,700
2011/01/17 917 917 900 900 5,000
2011/01/14 915 915 915 915 100
2011/01/13 900 919 900 919 2,200
2011/01/12 896 917 896 910 3,000
2011/01/11 909 910 909 910 500
2011/01/07 909 909 909 909 100
2011/01/06 908 908 900 903 400
2011/01/05 919 919 907 907 600
2011/01/04 913 920 910 918 800

このページの先頭へ