6400 不二精機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1856057856057257,400572
2021-10-1555156054656044,400560
2021-10-1454754954154725,200547
2021-10-1356056054755026,900550
2021-10-1256356455956013,000560
2021-10-1156256956056324,400563
2021-10-0853957353955790,900557
2021-10-0752554152553547,200535
2021-10-0653154552152549,000525
2021-10-05535541513535100,500535
2021-10-0455455454054242,900542
2021-10-0156056355255353,600553
2021-09-3056056555355922,100559
2021-09-2955256654756641,900566
2021-09-2855956055355621,200556
2021-09-2756456455855931,900559
2021-09-2456056856056545,400565
2021-09-2256056355455932,100559
2021-09-2155156855156339,600563
2021-09-1756457056356931,000569
2021-09-1658058256256589,500565
2021-09-1559059258058248,100582
2021-09-1458859758359473,600594
2021-09-1357658457358430,600584
2021-09-1057458057157927,000579
2021-09-0957958556856956,100569
2021-09-0857758457757820,600578
2021-09-0758859457157769,300577
2021-09-0659860058558872,100588
2021-09-0361261259559771,100597
2021-09-0261861860360672,100606
2021-09-0160461959861393,600613
2021-08-3159860659860131,400601
2021-08-3059860859060596,100605
2021-08-27578598570596138,600596
2021-08-2657058356557866,800578
2021-08-2555357055356764,600567
2021-08-2454656354655244,600552
2021-08-2354555554054552,800545
2021-08-20556575541541107,700541
2021-08-19556592548565331,900565
2021-08-18535561529555118,800555
2021-08-17555561539540118,800540
2021-08-16578583555555134,600555
2021-08-13593593583583106,200583
2021-08-12595600587590139,100590
2021-08-11606606587594174,000594
2021-08-10608619601607235,000607
2021-08-06611639610636175,500636
2021-08-05612626609618162,100618
2021-08-04626638612615170,300615
2021-08-03625642617629384,300629
2021-08-02613651608610644,900610
2021-07-3061462360460790,700607
2021-07-2961062261061843,500618
2021-07-2862062761161462,700614
2021-07-2763163461962262,300622
2021-07-2661663361662764,900627
2021-07-2162062561261248,300612
2021-07-2060562160561479,800614
2021-07-19635635606615111,500615
2021-07-16615635612634100,800634
2021-07-1562262762062041,300620
2021-07-1462763362262534,100625
2021-07-1361563161563070,200630
2021-07-12600624600615116,200615
2021-07-09605611579593292,700593
2021-07-0862763061461571,400615
2021-07-0763564463163165,900631
2021-07-06631646625646115,600646
2021-07-05641647634634107,000634
2021-07-02656659642645208,200645
2021-07-0166666965565981,500659
2021-06-3066167065866693,100666
2021-06-2965966765466486,600664
2021-06-2866366665766253,300662
2021-06-2565566365065785,800657
2021-06-2466767065365583,300655
2021-06-23666675660666112,000666
2021-06-22665681660676146,600676
2021-06-21672677646652296,600652
2021-06-18702715680682294,200682
2021-06-17699718676714422,200714
2021-06-16669698669698319,400698
2021-06-15653674647668187,300668
2021-06-14665668653655102,500655
2021-06-11673676662663106,700663
2021-06-10662672660669126,000669
2021-06-09669674659669107,700669
2021-06-08679679663670157,300670
2021-06-07666679664678216,100678
2021-06-04661668648658198,900658
2021-06-03655673641673346,000673
2021-06-02632647632642128,100642
2021-06-01625645623630242,200630
2021-05-31649657626630342,900630
2021-05-28680688642653790,900653
2021-05-277007176746781,354,900678
2021-05-267127316987081,655,100708
2021-05-257247286836983,083,200698
2021-05-246737546707295,124,000729
2021-05-21636668635657341,900657
2021-05-20665665634637174,100637
2021-05-19625648622648112,700648
2021-05-18615643615635136,100635
2021-05-17624628596617212,600617
2021-05-14610624600619145,300619
2021-05-1358860858760285,500602
2021-05-12610615590597148,200597
2021-05-1162062060861184,900611
2021-05-1061762961461588,500615
2021-05-0761962060961449,500614
2021-05-0661662961461474,500614
2021-04-30628636615615126,500615
2021-04-28627640626627168,000627
2021-04-276706956256291,312,200629
2021-04-26616660616650271,800650
2021-04-2361363061361648,600616
2021-04-2262563561962371,900623
2021-04-21638646607612198,000612
2021-04-2066066064464698,400646
2021-04-1965366365166387,800663
2021-04-16647664641651104,200651
2021-04-1564565564164690,500646
2021-04-1465565764564895,100648
2021-04-13646668641659107,600659
2021-04-12655658640643103,200643
2021-04-09663671655655116,300655
2021-04-08670673660669105,600669
2021-04-07677682665669155,500669
2021-04-06695695676677128,800677
2021-04-0569670068369589,600695
2021-04-02689698675690122,800690
2021-04-01682702675680226,400680
2021-03-31669698667672158,900672
2021-03-3066567666566879,300668
2021-03-29680689665666171,000666
2021-03-26666695663689162,000689
2021-03-25658678644668173,300668
2021-03-24671672646649216,700649
2021-03-23701702672679213,500679
2021-03-22690711682682379,300682
2021-03-19676694672682232,900682
2021-03-18705728686686424,400686
2021-03-17681701681692199,900692
2021-03-16675690667685224,400685
2021-03-15695712675677380,500677
2021-03-12679707677702279,500702
2021-03-11666677661676179,200676
2021-03-10670684664670258,200670
2021-03-09666693643688285,300688
2021-03-08653700653662399,600662
2021-03-05660669632657343,800657
2021-03-04666686659670270,000670
2021-03-03686700675682182,900682
2021-03-02700715688692210,200692
2021-03-01693703671698393,200698
2021-02-26705719692708456,700708
2021-02-25721725710723405,000723
2021-02-24737747701705546,500705
2021-02-22722757715744675,600744
2021-02-19767778705737988,500737
2021-02-18809815771782503,500782
2021-02-17812818782809734,500809
2021-02-168108257818011,461,100801
2021-02-158518837687842,006,300784
2021-02-129579649119151,008,200915
2021-02-109401,0249119833,036,300983
2021-02-09890917855874738,900874
2021-02-08979980885885876,100885
2021-02-051,0011,008985987184,800987
2021-02-041,0011,0039881,001267,3001,001
2021-02-031,0131,0269991,000441,2001,000
2021-02-029891,0639821,0261,004,2001,026
2021-02-019751,045965990781,500990
2021-01-291,0401,054980992612,800992
2021-01-281,0681,0721,0401,040359,1001,040
2021-01-271,0821,1231,0651,076425,2001,076
2021-01-261,0751,1401,0531,087677,0001,087
2021-01-251,0601,1231,0351,098883,9001,098
2021-01-221,0921,1051,0701,072464,4001,072
2021-01-211,1531,1681,1041,121610,2001,121
2021-01-201,1411,1651,1241,125519,1001,125
2021-01-191,1881,2081,1351,1681,378,0001,168
2021-01-181,1011,2201,1011,1321,214,7001,132
2021-01-151,0441,2231,0441,1563,090,2001,156
2021-01-141,0761,1111,0501,050933,8001,050
2021-01-131,2181,2301,0971,1151,253,6001,115
2021-01-121,3031,3091,2461,248719,7001,248
2021-01-081,4061,4071,3201,3201,801,2001,320
2021-01-071,3971,4341,3561,3761,413,8001,376
2021-01-061,4151,4501,3211,4032,664,9001,403
2021-01-051,4461,6601,2901,3559,181,5001,355
2021-01-041,2531,5431,2311,4856,114,9001,485

分割・併合履歴 : なし