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 |
---|---|---|---|---|---|
2012/12/28 | 946 | 950 | 940 | 949 | 3,300 |
2012/12/27 | 939 | 946 | 937 | 946 | 2,700 |
2012/12/26 | 935 | 939 | 935 | 939 | 1,500 |
2012/12/25 | 930 | 935 | 930 | 935 | 3,800 |
2012/12/21 | 931 | 932 | 926 | 930 | 22,200 |
2012/12/20 | 935 | 950 | 935 | 946 | 3,100 |
2012/12/19 | 954 | 954 | 925 | 950 | 1,200 |
2012/12/18 | 955 | 955 | 955 | 955 | 500 |
2012/12/17 | 942 | 955 | 942 | 955 | 500 |
2012/12/13 | 972 | 972 | 972 | 972 | 1,400 |
2012/12/12 | 960 | 960 | 957 | 957 | 3,200 |
2012/12/11 | 956 | 957 | 956 | 957 | 600 |
2012/12/10 | 940 | 945 | 940 | 945 | 400 |
2012/12/07 | 945 | 945 | 940 | 940 | 900 |
2012/12/06 | 940 | 940 | 940 | 940 | 100 |
2012/12/04 | 935 | 940 | 935 | 940 | 1,000 |
2012/12/03 | 930 | 933 | 930 | 933 | 1,000 |
2012/11/30 | 930 | 930 | 921 | 928 | 900 |
2012/11/29 | 930 | 930 | 928 | 928 | 200 |
2012/11/28 | 930 | 930 | 928 | 930 | 900 |
2012/11/27 | 930 | 930 | 930 | 930 | 500 |
2012/11/26 | 929 | 930 | 929 | 930 | 1,000 |
2012/11/22 | 928 | 928 | 928 | 928 | 1,000 |
2012/11/20 | 920 | 920 | 920 | 920 | 200 |
2012/11/19 | 910 | 920 | 910 | 920 | 2,600 |
2012/11/16 | 922 | 924 | 915 | 917 | 1,100 |
2012/11/14 | 910 | 920 | 910 | 920 | 900 |
2012/11/09 | 905 | 919 | 905 | 919 | 500 |
2012/11/07 | 916 | 919 | 910 | 919 | 14,900 |
2012/11/06 | 920 | 920 | 916 | 916 | 800 |
2012/11/02 | 927 | 927 | 927 | 927 | 300 |
2012/11/01 | 920 | 925 | 920 | 925 | 200 |
2012/10/30 | 917 | 917 | 917 | 917 | 200 |
2012/10/26 | 921 | 921 | 921 | 921 | 200 |
2012/10/25 | 927 | 927 | 927 | 927 | 500 |
2012/10/24 | 925 | 926 | 925 | 926 | 600 |
2012/10/23 | 925 | 925 | 925 | 925 | 1,300 |
2012/10/22 | 914 | 928 | 914 | 928 | 800 |
2012/10/18 | 929 | 929 | 929 | 929 | 600 |
2012/10/17 | 905 | 910 | 901 | 905 | 2,400 |
2012/10/16 | 920 | 920 | 920 | 920 | 100 |
2012/10/15 | 921 | 925 | 921 | 925 | 400 |
2012/10/12 | 928 | 928 | 925 | 925 | 1,400 |
2012/10/11 | 928 | 928 | 925 | 925 | 700 |
2012/10/10 | 929 | 929 | 927 | 928 | 4,200 |
2012/10/09 | 920 | 929 | 920 | 929 | 1,600 |
2012/10/03 | 925 | 929 | 925 | 929 | 200 |
2012/10/02 | 930 | 930 | 930 | 930 | 400 |
2012/10/01 | 925 | 930 | 925 | 930 | 200 |
2012/09/28 | 927 | 933 | 927 | 930 | 3,000 |
2012/09/27 | 925 | 934 | 920 | 934 | 1,700 |
2012/09/26 | 915 | 930 | 915 | 930 | 1,300 |
2012/09/25 | 925 | 934 | 925 | 930 | 19,400 |
2012/09/24 | 969 | 969 | 955 | 955 | 1,300 |
2012/09/21 | 946 | 961 | 946 | 955 | 700 |
2012/09/20 | 952 | 961 | 952 | 961 | 700 |
2012/09/19 | 967 | 967 | 967 | 967 | 300 |
2012/09/14 | 956 | 956 | 956 | 956 | 8,800 |
2012/09/11 | 956 | 956 | 956 | 956 | 1,300 |
2012/09/10 | 956 | 956 | 956 | 956 | 300 |
2012/09/06 | 956 | 956 | 956 | 956 | 200 |
2012/09/05 | 956 | 956 | 956 | 956 | 100 |
2012/09/04 | 978 | 978 | 956 | 956 | 600 |
2012/09/03 | 972 | 972 | 972 | 972 | 200 |
2012/08/31 | 970 | 970 | 970 | 970 | 100 |
2012/08/30 | 960 | 960 | 960 | 960 | 1,000 |
2012/08/27 | 947 | 959 | 947 | 959 | 200 |
2012/08/24 | 960 | 960 | 960 | 960 | 1,100 |
2012/08/23 | 950 | 970 | 950 | 970 | 2,600 |
2012/08/21 | 946 | 965 | 946 | 965 | 300 |
2012/08/20 | 970 | 970 | 970 | 970 | 100 |
2012/08/17 | 965 | 965 | 965 | 965 | 200 |
2012/08/15 | 940 | 950 | 940 | 950 | 2,500 |
2012/08/13 | 949 | 950 | 905 | 949 | 2,300 |
2012/08/09 | 950 | 950 | 950 | 950 | 1,200 |
2012/08/07 | 895 | 940 | 895 | 940 | 3,700 |
2012/08/03 | 927 | 940 | 927 | 940 | 700 |
2012/08/02 | 979 | 979 | 940 | 940 | 1,900 |
2012/08/01 | 950 | 950 | 950 | 950 | 400 |
2012/07/31 | 951 | 951 | 950 | 950 | 200 |
2012/07/30 | 934 | 949 | 934 | 949 | 500 |
2012/07/27 | 942 | 952 | 939 | 946 | 800 |
2012/07/26 | 942 | 956 | 941 | 956 | 1,400 |
2012/07/25 | 956 | 956 | 942 | 942 | 600 |
2012/07/24 | 948 | 957 | 948 | 957 | 300 |
2012/07/23 | 943 | 958 | 943 | 958 | 600 |
2012/07/20 | 945 | 958 | 945 | 958 | 300 |
2012/07/19 | 969 | 969 | 951 | 951 | 300 |
2012/07/18 | 936 | 956 | 930 | 956 | 2,200 |
2012/07/17 | 956 | 956 | 942 | 950 | 1,500 |
2012/07/13 | 960 | 970 | 955 | 960 | 4,400 |
2012/07/12 | 985 | 985 | 985 | 985 | 500 |
2012/07/11 | 985 | 985 | 963 | 963 | 500 |
2012/07/10 | 984 | 985 | 955 | 970 | 700 |
2012/07/09 | 960 | 960 | 949 | 955 | 300 |
2012/07/05 | 980 | 980 | 945 | 965 | 2,600 |
2012/07/04 | 962 | 970 | 962 | 970 | 300 |
2012/07/03 | 980 | 980 | 970 | 970 | 1,000 |
2012/07/02 | 970 | 970 | 970 | 970 | 100 |
2012/06/29 | 970 | 970 | 970 | 970 | 100 |
2012/06/28 | 950 | 960 | 950 | 960 | 200 |
2012/06/27 | 960 | 960 | 960 | 960 | 1,000 |
2012/06/26 | 965 | 965 | 965 | 965 | 100 |
2012/06/25 | 979 | 979 | 979 | 979 | 500 |
2012/06/21 | 968 | 971 | 968 | 970 | 400 |
2012/06/20 | 968 | 977 | 964 | 967 | 500 |
2012/06/19 | 983 | 983 | 983 | 983 | 100 |
2012/06/18 | 975 | 975 | 975 | 975 | 300 |
2012/06/15 | 950 | 971 | 950 | 971 | 1,600 |
2012/06/12 | 960 | 975 | 960 | 975 | 1,000 |
2012/06/11 | 960 | 960 | 960 | 960 | 1,300 |
2012/06/08 | 955 | 965 | 955 | 965 | 300 |
2012/06/07 | 989 | 989 | 974 | 985 | 400 |
2012/06/05 | 970 | 987 | 970 | 987 | 2,000 |
2012/06/04 | 990 | 990 | 990 | 990 | 400 |
2012/06/01 | 960 | 990 | 960 | 990 | 400 |
2012/05/31 | 971 | 971 | 970 | 970 | 200 |
2012/05/28 | 965 | 970 | 965 | 970 | 200 |
2012/05/25 | 980 | 980 | 980 | 980 | 400 |
2012/05/23 | 965 | 965 | 965 | 965 | 200 |
2012/05/22 | 967 | 967 | 937 | 967 | 1,900 |
2012/05/21 | 996 | 997 | 967 | 967 | 1,300 |
2012/05/18 | 995 | 995 | 976 | 976 | 500 |
2012/05/17 | 995 | 995 | 995 | 995 | 900 |
2012/05/16 | 957 | 985 | 957 | 985 | 600 |
2012/05/15 | 994 | 994 | 994 | 994 | 300 |
2012/05/14 | 989 | 995 | 989 | 995 | 4,100 |
2012/05/11 | 990 | 990 | 990 | 990 | 1,100 |
2012/05/10 | 990 | 990 | 990 | 990 | 3,700 |
2012/05/09 | 985 | 985 | 985 | 985 | 100 |
2012/05/08 | 990 | 990 | 990 | 990 | 400 |
2012/05/07 | 993 | 993 | 993 | 993 | 400 |
2012/05/02 | 982 | 982 | 982 | 982 | 800 |
2012/04/27 | 970 | 970 | 970 | 970 | 400 |
2012/04/26 | 972 | 972 | 970 | 970 | 300 |
2012/04/25 | 985 | 985 | 955 | 968 | 1,300 |
2012/04/24 | 980 | 980 | 970 | 970 | 200 |
2012/04/20 | 965 | 965 | 965 | 965 | 100 |
2012/04/18 | 978 | 978 | 964 | 964 | 1,000 |
2012/04/17 | 977 | 977 | 974 | 975 | 2,400 |
2012/04/16 | 977 | 977 | 977 | 977 | 400 |
2012/04/12 | 965 | 965 | 965 | 965 | 100 |
2012/04/09 | 963 | 978 | 963 | 978 | 1,200 |
2012/04/06 | 963 | 978 | 963 | 978 | 1,200 |
2012/04/05 | 978 | 978 | 978 | 978 | 500 |
2012/04/04 | 964 | 978 | 964 | 978 | 500 |
2012/04/03 | 980 | 980 | 979 | 979 | 1,100 |
2012/04/02 | 950 | 965 | 950 | 965 | 300 |
2012/03/30 | 945 | 967 | 945 | 960 | 900 |
2012/03/29 | 944 | 944 | 944 | 944 | 100 |
2012/03/28 | 951 | 951 | 951 | 951 | 100 |
2012/03/27 | 956 | 966 | 936 | 965 | 2,700 |
2012/03/26 | 980 | 980 | 980 | 980 | 100 |
2012/03/23 | 980 | 980 | 955 | 970 | 700 |
2012/03/22 | 977 | 977 | 977 | 977 | 100 |
2012/03/21 | 984 | 985 | 945 | 974 | 1,500 |
2012/03/16 | 984 | 984 | 984 | 984 | 300 |
2012/03/15 | 979 | 979 | 964 | 979 | 600 |
2012/03/14 | 989 | 989 | 975 | 979 | 700 |
2012/03/13 | 974 | 990 | 974 | 975 | 1,200 |
2012/03/12 | 968 | 968 | 968 | 968 | 800 |
2012/03/09 | 959 | 970 | 944 | 968 | 3,700 |
2012/03/08 | 930 | 949 | 921 | 949 | 300 |
2012/03/07 | 930 | 945 | 922 | 945 | 700 |
2012/03/06 | 963 | 963 | 960 | 960 | 200 |
2012/03/05 | 945 | 960 | 945 | 960 | 300 |
2012/03/02 | 960 | 960 | 960 | 960 | 400 |
2012/03/01 | 924 | 950 | 924 | 950 | 500 |
2012/02/29 | 915 | 925 | 915 | 925 | 300 |
2012/02/24 | 940 | 940 | 939 | 939 | 800 |
2012/02/23 | 923 | 923 | 923 | 923 | 200 |
2012/02/20 | 924 | 924 | 924 | 924 | 100 |
2012/02/17 | 915 | 915 | 915 | 915 | 400 |
2012/02/14 | 910 | 910 | 910 | 910 | 500 |
2012/02/10 | 914 | 914 | 914 | 914 | 100 |
2012/02/02 | 912 | 912 | 900 | 912 | 1,000 |
2012/02/01 | 890 | 905 | 890 | 905 | 400 |
2012/01/31 | 888 | 905 | 888 | 905 | 400 |
2012/01/27 | 903 | 903 | 903 | 903 | 100 |
2012/01/26 | 920 | 930 | 920 | 930 | 300 |
2012/01/25 | 924 | 926 | 924 | 926 | 700 |
2012/01/24 | 916 | 917 | 916 | 917 | 200 |
2012/01/23 | 910 | 915 | 910 | 915 | 400 |
2012/01/20 | 902 | 910 | 902 | 910 | 3,000 |
2012/01/19 | 900 | 908 | 900 | 908 | 200 |
2012/01/18 | 910 | 910 | 910 | 910 | 1,200 |
2012/01/17 | 900 | 900 | 900 | 900 | 1,000 |
2012/01/11 | 910 | 910 | 910 | 910 | 1,100 |
2012/01/06 | 903 | 905 | 903 | 905 | 200 |
2012/01/05 | 910 | 910 | 907 | 907 | 800 |
2012/01/04 | 906 | 906 | 906 | 906 | 100 |