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
2013/12/30 1,088 1,100 1,085 1,100 11,200
2013/12/27 1,087 1,090 1,084 1,084 4,700
2013/12/26 1,051 1,080 1,040 1,080 7,300
2013/12/25 1,020 1,035 1,018 1,028 13,500
2013/12/24 1,050 1,054 1,030 1,030 11,700
2013/12/20 1,046 1,046 1,021 1,021 11,800
2013/12/19 1,030 1,035 1,024 1,031 9,900
2013/12/18 1,019 1,039 1,017 1,038 8,000
2013/12/17 1,012 1,019 1,010 1,017 5,700
2013/12/16 1,012 1,019 1,012 1,019 4,900
2013/12/13 1,010 1,019 1,010 1,012 1,600
2013/12/12 1,014 1,016 1,010 1,010 2,400
2013/12/11 1,014 1,014 1,005 1,010 3,400
2013/12/10 1,014 1,015 1,005 1,013 7,200
2013/12/09 1,019 1,019 1,006 1,010 7,300
2013/12/06 1,011 1,015 1,010 1,015 7,100
2013/12/05 1,019 1,019 1,011 1,011 3,300
2013/12/04 1,017 1,020 1,014 1,020 4,300
2013/12/03 1,015 1,015 1,010 1,015 4,700
2013/12/02 1,010 1,011 1,000 1,010 30,400
2013/11/29 1,006 1,010 1,000 1,010 17,200
2013/11/28 1,010 1,013 1,000 1,006 8,800
2013/11/27 1,006 1,013 1,002 1,002 7,600
2013/11/26 1,002 1,010 1,000 1,006 2,800
2013/11/25 1,004 1,014 998 998 6,000
2013/11/22 1,006 1,006 999 999 2,600
2013/11/21 1,000 1,004 1,000 1,000 2,400
2013/11/20 1,000 1,003 1,000 1,000 4,400
2013/11/19 1,006 1,006 1,000 1,000 2,000
2013/11/18 1,010 1,010 1,001 1,002 5,500
2013/11/15 1,000 1,014 1,000 1,000 10,100
2013/11/14 1,000 1,004 999 1,001 3,700
2013/11/13 1,000 1,003 1,000 1,000 1,600
2013/11/12 1,000 1,000 999 1,000 1,600
2013/11/11 1,000 1,000 999 1,000 1,000
2013/11/08 1,000 1,005 1,000 1,000 3,600
2013/11/07 1,002 1,010 997 1,000 6,100
2013/11/06 1,000 1,000 998 998 7,000
2013/11/05 1,000 1,003 999 1,000 4,300
2013/11/01 1,012 1,012 995 1,000 7,600
2013/10/31 1,018 1,020 1,014 1,015 2,100
2013/10/30 1,020 1,020 1,017 1,020 700
2013/10/29 1,014 1,020 1,014 1,020 500
2013/10/28 1,020 1,024 1,016 1,020 2,400
2013/10/25 1,024 1,024 1,018 1,019 3,000
2013/10/24 1,020 1,020 1,020 1,020 1,600
2013/10/23 1,029 1,029 1,023 1,024 2,800
2013/10/22 1,027 1,029 1,027 1,029 800
2013/10/21 1,021 1,030 1,021 1,024 1,500
2013/10/18 1,040 1,040 1,021 1,021 800
2013/10/17 1,019 1,020 1,017 1,017 1,300
2013/10/16 1,019 1,020 1,019 1,020 1,100
2013/10/15 1,037 1,038 1,020 1,020 1,000
2013/10/11 1,030 1,030 1,020 1,020 2,200
2013/10/10 1,022 1,022 1,021 1,021 1,300
2013/10/09 1,030 1,030 1,022 1,022 2,900
2013/10/08 1,029 1,030 1,027 1,030 2,500
2013/10/07 1,040 1,040 1,028 1,030 9,800
2013/10/04 1,000 1,050 1,000 1,040 24,800
2013/10/03 1,010 1,010 1,010 1,010 300
2013/10/02 1,010 1,010 995 1,009 1,000
2013/10/01 1,000 1,000 990 990 5,300
2013/09/30 1,000 1,000 1,000 1,000 11,200
2013/09/27 1,000 1,000 1,000 1,000 1,400
2013/09/26 1,000 1,000 997 1,000 1,400
2013/09/25 1,010 1,010 1,000 1,000 1,600
2013/09/24 1,000 1,000 1,000 1,000 200
2013/09/20 1,000 1,000 1,000 1,000 400
2013/09/19 1,000 1,000 999 1,000 2,500
2013/09/18 990 999 989 999 1,600
2013/09/17 995 995 995 995 1,200
2013/09/13 1,008 1,008 975 995 1,900
2013/09/12 998 1,020 965 998 11,500
2013/09/10 992 998 992 998 800
2013/09/09 985 990 985 990 200
2013/09/06 975 988 975 988 200
2013/09/05 985 990 975 990 1,100
2013/09/04 971 985 971 985 400
2013/09/03 985 985 985 985 500
2013/09/02 971 982 971 982 200
2013/08/30 970 982 970 981 3,300
2013/08/29 974 980 974 975 1,100
2013/08/28 975 975 975 975 1,000
2013/08/27 973 975 973 975 800
2013/08/26 964 972 960 965 700
2013/08/23 985 985 958 973 900
2013/08/22 977 977 977 977 1,300
2013/08/21 963 977 963 977 2,200
2013/08/20 977 977 930 950 6,500
2013/08/16 992 992 992 992 200
2013/08/15 978 990 978 990 300
2013/08/14 979 993 979 993 200
2013/08/12 994 994 985 994 1,700
2013/08/09 982 995 980 995 500
2013/08/08 993 996 985 996 2,400
2013/08/07 993 993 993 993 100
2013/08/06 994 994 994 994 100
2013/08/05 990 993 990 993 2,600
2013/08/02 990 990 990 990 1,500
2013/08/01 980 994 980 994 1,400
2013/07/31 980 980 980 980 1,700
2013/07/30 980 980 980 980 2,400
2013/07/29 985 985 955 982 1,900
2013/07/26 999 1,002 991 995 2,200
2013/07/25 1,001 1,002 998 1,002 900
2013/07/24 1,000 1,000 1,000 1,000 200
2013/07/23 996 1,000 996 1,000 500
2013/07/22 996 1,000 996 1,000 1,300
2013/07/19 1,014 1,014 1,014 1,014 100
2013/07/18 1,014 1,014 1,014 1,014 200
2013/07/17 1,011 1,015 999 1,000 2,500
2013/07/16 1,011 1,011 997 997 2,100
2013/07/12 1,011 1,011 1,011 1,011 100
2013/07/11 1,011 1,011 1,011 1,011 600
2013/07/10 1,012 1,012 996 996 800
2013/07/09 1,011 1,011 992 994 1,000
2013/07/08 1,011 1,011 1,000 1,005 11,100
2013/07/05 992 1,015 992 1,011 2,600
2013/07/04 999 1,015 990 1,015 8,000
2013/07/03 1,001 1,001 990 990 700
2013/07/02 998 1,010 991 1,009 3,000
2013/06/28 986 990 980 990 5,000
2013/06/27 980 995 980 995 400
2013/06/26 975 975 974 974 400
2013/06/25 998 998 978 978 3,900
2013/06/24 981 981 979 980 1,800
2013/06/21 980 980 979 980 1,700
2013/06/20 983 983 983 983 300
2013/06/18 998 998 983 983 400
2013/06/17 982 990 980 985 1,300
2013/06/14 985 990 985 990 900
2013/06/13 990 990 966 989 2,600
2013/06/12 985 995 985 995 500
2013/06/11 998 1,000 983 1,000 800
2013/06/10 1,000 1,000 1,000 1,000 400
2013/06/07 980 990 961 988 5,100
2013/06/06 1,004 1,010 990 990 1,300
2013/06/05 1,000 1,010 1,000 1,010 1,300
2013/06/04 1,019 1,019 1,001 1,001 1,000
2013/06/03 1,020 1,020 1,010 1,020 1,000
2013/05/31 1,020 1,020 1,020 1,020 200
2013/05/30 1,011 1,018 1,011 1,015 800
2013/05/29 1,015 1,016 1,010 1,010 800
2013/05/28 1,002 1,029 1,002 1,015 3,400
2013/05/27 1,004 1,039 1,004 1,032 3,600
2013/05/24 1,015 1,034 1,000 1,034 7,500
2013/05/23 1,045 1,046 1,001 1,028 6,400
2013/05/22 1,030 1,045 1,030 1,040 2,600
2013/05/21 1,030 1,034 1,021 1,030 5,800
2013/05/20 1,012 1,050 1,012 1,030 11,900
2013/05/17 1,003 1,010 1,003 1,003 1,300
2013/05/16 1,005 1,012 999 999 4,400
2013/05/15 1,018 1,019 1,012 1,012 3,000
2013/05/14 1,020 1,020 1,006 1,012 3,300
2013/05/13 1,011 1,017 1,010 1,017 500
2013/05/10 1,020 1,020 1,000 1,016 3,900
2013/05/09 997 1,020 997 1,020 6,000
2013/05/08 1,000 1,000 997 1,000 8,800
2013/05/07 1,000 1,000 997 999 4,800
2013/05/02 998 1,000 990 995 7,400
2013/05/01 996 996 992 992 1,200
2013/04/30 985 998 983 990 1,500
2013/04/26 991 991 990 991 1,000
2013/04/25 996 996 989 995 6,000
2013/04/24 985 993 982 992 5,000
2013/04/23 984 988 970 985 3,300
2013/04/22 986 988 986 988 3,900
2013/04/19 984 985 983 985 2,700
2013/04/18 985 985 981 984 1,400
2013/04/17 982 984 980 981 1,400
2013/04/16 980 984 978 979 2,300
2013/04/15 975 985 975 984 5,000
2013/04/12 979 980 974 975 3,700
2013/04/11 980 982 980 980 2,200
2013/04/10 982 984 982 982 3,800
2013/04/09 981 984 980 982 4,500
2013/04/08 979 984 978 980 9,200
2013/04/05 975 980 973 980 19,800
2013/04/04 968 972 968 972 4,500
2013/04/03 963 971 963 971 3,700
2013/04/02 966 970 961 969 8,200
2013/04/01 974 975 966 972 9,500
2013/03/29 970 980 970 976 16,200
2013/03/28 977 980 970 970 16,500
2013/03/27 970 984 969 976 106,500
2013/03/26 995 995 993 995 1,000
2013/03/25 999 1,001 999 1,001 1,300
2013/03/22 1,009 1,010 999 999 2,800
2013/03/21 997 998 996 996 1,900
2013/03/19 996 996 996 996 100
2013/03/18 998 998 990 996 1,600
2013/03/15 990 1,000 990 1,000 1,100
2013/03/14 990 990 990 990 100
2013/03/13 980 980 975 980 400
2013/03/12 998 998 970 978 2,300
2013/03/11 1,018 1,018 978 997 2,900
2013/03/08 975 978 975 978 7,500
2013/03/07 981 981 978 980 700
2013/03/06 980 980 975 980 1,300
2013/03/05 970 980 970 980 3,600
2013/03/04 978 979 978 978 1,900
2013/03/01 965 970 965 970 1,100
2013/02/28 973 973 973 973 100
2013/02/26 970 970 965 970 600
2013/02/25 980 980 945 976 3,400
2013/02/22 965 977 965 977 1,300
2013/02/21 967 976 965 975 2,800
2013/02/20 970 976 970 976 1,200
2013/02/19 974 974 970 970 400
2013/02/18 975 975 970 974 800
2013/02/15 966 978 966 970 3,600
2013/02/14 970 981 970 981 1,200
2013/02/13 979 979 970 970 1,200
2013/02/12 980 980 980 980 400
2013/02/08 966 980 966 980 900
2013/02/07 967 980 967 980 5,700
2013/02/06 979 980 979 980 300
2013/02/05 978 978 978 978 500
2013/02/04 977 980 975 980 3,700
2013/02/01 965 974 965 974 700
2013/01/31 960 970 960 970 4,300
2013/01/30 969 969 967 969 500
2013/01/29 969 969 968 969 1,000
2013/01/28 981 985 980 983 3,100
2013/01/25 978 988 976 988 1,400
2013/01/24 978 978 978 978 500
2013/01/23 973 978 973 978 800
2013/01/22 974 975 971 975 700
2013/01/21 978 978 970 975 600
2013/01/18 977 978 965 976 3,600
2013/01/17 975 977 970 977 1,700
2013/01/16 975 979 974 979 1,300
2013/01/15 980 980 980 980 200
2013/01/11 978 980 970 980 1,100
2013/01/10 966 978 966 978 300
2013/01/09 970 976 962 976 1,400
2013/01/08 962 974 962 974 3,200
2013/01/07 977 977 954 972 4,700
2013/01/04 951 1,000 951 961 5,900

このページの先頭へ