6400 不二精機(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	56	57	56	56	2,800	56
2008-12-29	56	59	55	57	16,400	57
2008-12-26	55	61	55	59	52,900	59
2008-12-25	57	65	56	65	26,500	65
2008-12-24	58	60	56	59	52,400	59
2008-12-22	64	68	60	68	37,200	68
2008-12-19	64	71	64	71	27,400	71
2008-12-18	63	75	57	74	86,700	74
2008-12-17	61	80	51	78	73,800	78
2008-12-16	75	75	59	64	18,800	64
2008-12-15	88	97	70	70	139,100	70
2008-12-12	44	73	42	73	193,100	73
2008-12-11	41	44	41	43	3,100	43
2008-12-10	45	46	42	42	5,100	42
2008-12-09	47	50	42	46	13,400	46
2008-12-08	51	51	47	49	2,900	49
2008-12-05	48	50	47	50	1,700	50
2008-12-04	50	50	49	49	200	49
2008-12-03	51	55	46	51	3,900	51
2008-12-02	53	53	51	51	7,900	51
2008-12-01	59	59	50	54	5,000	54
2008-11-27	59	60	56	60	4,600	60
2008-11-26	58	60	56	58	1,100	58
2008-11-25	61	61	58	58	4,100	58
2008-11-21	51	61	51	61	12,300	61
2008-11-20	62	62	60	61	1,100	61
2008-11-19	65	65	63	63	2,800	63
2008-11-18	65	67	65	65	900	65
2008-11-17	68	68	65	65	400	65
2008-11-14	71	72	64	68	11,600	68
2008-11-13	66	67	66	67	1,900	67
2008-11-12	64	74	63	65	5,700	65
2008-11-11	68	68	66	68	8,200	68
2008-11-10	68	69	66	67	5,600	67
2008-11-07	67	73	67	70	2,300	70
2008-11-06	73	73	69	69	5,100	69
2008-11-05	69	75	69	73	4,700	73
2008-11-04	70	73	62	70	3,900	70
2008-10-31	72	72	72	72	100	72
2008-10-30	72	77	72	72	6,900	72
2008-10-29	80	80	69	75	13,700	75
2008-10-28	76	76	69	76	6,600	76
2008-10-27	80	80	76	76	3,200	76
2008-10-24	82	82	80	80	200	80
2008-10-23	78	80	78	80	6,900	80
2008-10-22	83	84	80	84	2,300	84
2008-10-21	85	85	81	81	4,500	81
2008-10-20	79	83	75	82	4,800	82
2008-10-17	76	80	76	80	2,100	80
2008-10-16	74	75	74	74	5,400	74
2008-10-15	85	85	77	77	4,200	77
2008-10-14	84	84	74	75	4,000	75
2008-10-10	64	67	64	65	9,300	65
2008-10-09	64	76	61	67	8,200	67
2008-10-08	65	70	63	64	2,000	64
2008-10-07	57	70	57	70	8,000	70
2008-10-06	88	88	75	77	11,200	77
2008-10-03	91	91	87	89	4,600	89
2008-10-02	95	96	94	94	5,400	94
2008-10-01	100	100	95	95	5,800	95
2008-09-30	100	109	85	95	26,900	95
2008-09-29	101	102	101	101	600	101
2008-09-26	101	102	100	102	6,700	102
2008-09-25	104	107	104	104	17,600	104
2008-09-24	100	102	100	102	1,500	102
2008-09-22	105	106	100	101	30,100	101
2008-09-19	106	107	102	105	19,100	105
2008-09-18	104	109	102	104	15,900	104
2008-09-17	100	112	100	109	23,600	109
2008-09-16	100	110	99	99	10,600	99
2008-09-12	102	122	102	112	60,100	112
2008-09-11	98	105	98	100	9,900	100
2008-09-10	102	103	99	103	8,500	103
2008-09-09	105	105	102	102	7,100	102
2008-09-08	102	105	100	102	11,600	102
2008-09-05	104	104	98	100	18,400	100
2008-09-04	108	108	104	105	11,700	105
2008-09-03	112	113	108	111	5,300	111
2008-09-02	107	121	106	110	27,900	110
2008-09-01	113	113	107	109	26,700	109
2008-08-29	121	125	110	114	18,400	114
2008-08-28	123	123	120	122	3,600	122
2008-08-27	126	128	121	123	4,700	123
2008-08-26	123	123	120	123	6,400	123
2008-08-25	121	125	121	122	4,300	122
2008-08-22	120	126	120	121	7,300	121
2008-08-21	124	133	124	125	18,400	125
2008-08-20	126	126	115	121	48,600	121
2008-08-19	132	132	121	127	14,200	127
2008-08-18	145	145	130	133	17,100	133
2008-08-15	141	142	139	140	2,700	140
2008-08-14	140	142	135	138	14,600	138
2008-08-13	144	145	142	142	6,100	142
2008-08-12	149	154	142	148	18,000	148
2008-08-11	145	156	144	145	34,300	145
2008-08-08	140	162	140	140	72,600	140
2008-08-07	143	145	142	143	7,800	143
2008-08-06	145	146	141	143	22,700	143
2008-08-05	145	146	145	146	2,400	146
2008-08-04	147	149	144	147	9,300	147
2008-08-01	149	153	148	148	8,700	148
2008-07-31	153	153	149	150	8,300	150
2008-07-30	152	154	151	153	6,000	153
2008-07-29	152	153	150	152	7,900	152
2008-07-28	155	156	152	156	6,500	156
2008-07-25	160	160	150	152	28,500	152
2008-07-24	159	159	151	155	14,500	155
2008-07-23	148	168	146	149	118,700	149
2008-07-22	149	150	142	143	31,700	143
2008-07-18	145	176	141	144	216,500	144
2008-07-17	146	147	143	143	5,900	143
2008-07-16	148	148	143	145	22,200	145
2008-07-15	150	150	146	148	13,000	148
2008-07-14	153	153	150	153	13,300	153
2008-07-11	155	156	151	151	19,700	151
2008-07-10	149	156	149	154	8,800	154
2008-07-09	156	156	148	153	12,600	153
2008-07-08	160	160	152	155	10,600	155
2008-07-07	158	161	155	158	15,400	158
2008-07-04	158	162	150	155	16,900	155
2008-07-03	151	159	148	155	18,800	155
2008-07-02	166	168	155	161	52,600	161
2008-07-01	152	183	152	170	338,200	170
2008-06-30	146	149	144	148	50,000	148
2008-06-27	155	155	147	147	44,000	147
2008-06-26	166	167	154	155	49,900	155
2008-06-25	172	178	165	167	39,400	167
2008-06-24	167	192	161	170	240,900	170
2008-06-23	175	181	164	169	177,800	169
2008-06-20	185	208	175	183	798,500	183
2008-06-19	150	200	150	170	936,400	170
2008-06-18	152	153	147	150	11,500	150
2008-06-17	153	156	148	152	24,400	152
2008-06-16	163	164	150	155	29,100	155
2008-06-13	163	163	153	160	85,600	160
2008-06-12	164	173	160	173	62,200	173
2008-06-11	164	165	161	165	84,300	165
2008-06-10	170	172	165	170	38,700	170
2008-06-09	167	175	167	174	27,200	174
2008-06-06	178	178	169	174	65,500	174
2008-06-05	182	190	177	181	60,300	181
2008-06-04	195	195	180	185	105,800	185
2008-06-03	200	200	187	191	87,300	191
2008-06-02	213	213	190	197	153,500	197
2008-05-30	212	245	203	208	505,400	208
2008-05-29	203	212	195	207	161,400	207
2008-05-28	243	252	197	213	1,034,200	213
2008-05-27	182	218	177	218	1,385,900	218
2008-05-26	176	184	166	168	274,000	168
2008-05-23	220	235	181	184	789,900	184
2008-05-22	140	195	140	195	1,321,200	195
2008-05-21	113	163	113	145	894,700	145
2008-05-20	113	114	113	113	6,200	113
2008-05-19	111	113	110	113	8,700	113
2008-05-16	111	112	110	112	5,300	112
2008-05-15	112	115	111	111	8,300	111
2008-05-14	109	112	109	111	3,700	111
2008-05-13	108	111	108	108	6,500	108
2008-05-12	111	111	108	108	5,800	108
2008-05-09	111	112	109	109	4,500	109
2008-05-08	110	112	108	112	3,700	112
2008-05-07	111	111	109	110	3,600	110
2008-05-02	111	111	110	111	8,400	111
2008-05-01	111	112	109	109	20,400	109
2008-04-30	109	110	108	110	6,500	110
2008-04-28	108	109	107	108	4,500	108
2008-04-25	105	107	105	107	1,700	107
2008-04-24	107	107	105	105	7,500	105
2008-04-23	108	108	104	107	5,600	107
2008-04-22	110	110	105	105	4,700	105
2008-04-21	116	117	109	109	35,600	109
2008-04-18	107	114	106	114	27,000	114
2008-04-17	110	119	103	107	23,300	107
2008-04-16	108	110	100	106	10,300	106
2008-04-15	101	112	95	109	75,300	109
2008-04-14	104	104	103	103	3,800	103
2008-04-11	103	105	103	105	700	105
2008-04-10	105	105	102	102	2,500	102
2008-04-09	110	110	105	106	6,400	106
2008-04-08	110	110	105	107	3,200	107
2008-04-07	107	107	105	105	6,700	105
2008-04-04	107	107	105	105	4,500	105
2008-04-03	104	106	104	106	1,900	106
2008-04-02	102	105	102	105	900	105
2008-04-01	109	109	102	102	12,900	102
2008-03-31	104	106	104	105	12,400	105
2008-03-28	106	115	100	101	33,100	101
2008-03-27	107	107	104	105	6,300	105
2008-03-26	106	107	104	105	4,500	105
2008-03-25	103	107	103	103	5,300	103
2008-03-24	104	104	100	103	4,300	103
2008-03-21	105	108	103	104	17,400	104
2008-03-19	103	110	103	105	1,100	105
2008-03-18	110	112	109	110	5,900	110
2008-03-17	107	114	107	109	3,200	109
2008-03-14	110	112	110	110	2,600	110
2008-03-13	110	112	105	111	800	111
2008-03-12	110	111	109	110	1,200	110
2008-03-11	105	113	100	113	7,300	113
2008-03-10	114	114	104	105	8,500	105
2008-03-07	116	116	114	114	2,100	114
2008-03-06	117	117	116	116	200	116
2008-03-05	114	115	113	114	4,000	114
2008-03-04	118	119	112	115	7,600	115
2008-03-03	113	114	113	113	10,700	113
2008-02-29	120	121	113	115	4,700	115
2008-02-28	120	120	115	120	13,300	120
2008-02-27	119	122	108	120	30,000	120
2008-02-26	113	121	113	119	20,000	119
2008-02-25	112	116	108	108	18,300	108
2008-02-22	105	108	105	108	900	108
2008-02-21	106	106	104	104	900	104
2008-02-20	104	106	104	106	2,000	106
2008-02-19	105	106	101	104	6,900	104
2008-02-18	109	109	102	105	6,400	105
2008-02-15	105	106	99	105	19,200	105
2008-02-14	105	105	105	105	400	105
2008-02-13	108	109	105	105	4,200	105
2008-02-12	109	110	109	109	2,200	109
2008-02-08	109	111	109	110	2,100	110
2008-02-07	112	113	109	110	3,100	110
2008-02-05	119	119	117	117	1,200	117
2008-02-04	120	121	118	119	1,900	119
2008-01-31	121	121	121	121	100	121
2008-01-30	121	121	120	120	3,600	120
2008-01-29	121	122	120	120	2,600	120
2008-01-28	120	120	117	120	1,700	120
2008-01-25	118	121	118	121	3,800	121
2008-01-23	119	121	117	117	1,400	117
2008-01-22	140	140	104	120	7,400	120
2008-01-21	140	142	140	142	200	142
2008-01-17	134	141	130	141	800	141
2008-01-16	141	141	140	140	200	140
2008-01-15	150	151	145	145	1,200	145
2008-01-11	144	144	144	144	800	144
2008-01-10	144	144	144	144	900	144
2008-01-09	135	143	134	143	7,200	143
2008-01-08	141	141	135	140	1,600	140
2008-01-07	140	142	140	140	6,000	140
2008-01-04	147	147	147	147	5,100	147

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31