6400 不二精機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 288 | 297 | 287 | 292 | 78,200 | 292 |
| 2025-12-09 | 290 | 291 | 287 | 290 | 19,600 | 290 |
| 2025-12-08 | 294 | 294 | 289 | 290 | 18,300 | 290 |
| 2025-12-05 | 290 | 293 | 289 | 291 | 15,200 | 291 |
| 2025-12-04 | 288 | 292 | 288 | 290 | 32,900 | 290 |
| 2025-12-03 | 292 | 292 | 291 | 292 | 14,100 | 292 |
| 2025-12-02 | 293 | 297 | 291 | 292 | 34,500 | 292 |
| 2025-12-01 | 291 | 295 | 291 | 295 | 28,000 | 295 |
| 2025-11-28 | 297 | 301 | 294 | 296 | 17,600 | 296 |
| 2025-11-27 | 291 | 296 | 291 | 294 | 20,500 | 294 |
| 2025-11-26 | 291 | 295 | 290 | 295 | 36,200 | 295 |
| 2025-11-25 | 290 | 294 | 290 | 293 | 24,000 | 293 |
| 2025-11-21 | 291 | 300 | 291 | 293 | 69,200 | 293 |
| 2025-11-20 | 293 | 299 | 288 | 292 | 30,900 | 292 |
| 2025-11-19 | 290 | 291 | 287 | 287 | 13,800 | 287 |
| 2025-11-18 | 291 | 292 | 283 | 292 | 50,200 | 292 |
| 2025-11-17 | 298 | 298 | 291 | 292 | 36,300 | 292 |
| 2025-11-14 | 303 | 305 | 298 | 299 | 64,900 | 299 |
| 2025-11-13 | 302 | 305 | 300 | 304 | 17,100 | 304 |
| 2025-11-12 | 304 | 304 | 301 | 301 | 22,200 | 301 |
| 2025-11-11 | 305 | 306 | 304 | 304 | 33,400 | 304 |
| 2025-11-10 | 313 | 313 | 306 | 307 | 36,400 | 307 |
| 2025-11-07 | 304 | 315 | 299 | 313 | 53,400 | 313 |
| 2025-11-06 | 300 | 305 | 298 | 304 | 36,400 | 304 |
| 2025-11-05 | 304 | 304 | 295 | 298 | 30,500 | 298 |
| 2025-11-04 | 301 | 305 | 296 | 304 | 48,300 | 304 |
| 2025-10-31 | 304 | 304 | 299 | 302 | 21,000 | 302 |
| 2025-10-30 | 293 | 304 | 293 | 302 | 63,300 | 302 |
| 2025-10-29 | 295 | 301 | 294 | 294 | 33,900 | 294 |
| 2025-10-28 | 301 | 302 | 294 | 294 | 58,100 | 294 |
| 2025-10-27 | 304 | 306 | 300 | 303 | 52,200 | 303 |
| 2025-10-24 | 298 | 301 | 293 | 301 | 73,800 | 301 |
| 2025-10-23 | 295 | 300 | 292 | 298 | 88,700 | 298 |
| 2025-10-22 | 289 | 295 | 285 | 295 | 73,500 | 295 |
| 2025-10-21 | 296 | 296 | 287 | 290 | 96,200 | 290 |
| 2025-10-20 | 287 | 292 | 279 | 292 | 268,500 | 292 |
| 2025-10-17 | 304 | 310 | 283 | 290 | 664,500 | 290 |
| 2025-10-16 | 290 | 354 | 287 | 303 | 7,044,700 | 303 |
| 2025-10-15 | 277 | 279 | 275 | 276 | 7,800 | 276 |
| 2025-10-14 | 279 | 280 | 273 | 275 | 22,200 | 275 |
| 2025-10-10 | 280 | 282 | 280 | 280 | 9,200 | 280 |
| 2025-10-09 | 281 | 282 | 280 | 280 | 15,100 | 280 |
| 2025-10-08 | 277 | 282 | 276 | 279 | 16,900 | 279 |
| 2025-10-07 | 271 | 277 | 270 | 276 | 13,700 | 276 |
| 2025-10-06 | 270 | 274 | 269 | 270 | 17,300 | 270 |
| 2025-10-03 | 269 | 270 | 268 | 268 | 9,400 | 268 |
| 2025-10-02 | 270 | 270 | 267 | 268 | 6,000 | 268 |
| 2025-10-01 | 270 | 270 | 265 | 270 | 8,300 | 270 |
| 2025-09-30 | 274 | 274 | 268 | 268 | 12,800 | 268 |
| 2025-09-29 | 270 | 273 | 270 | 272 | 8,100 | 272 |
| 2025-09-26 | 272 | 273 | 269 | 273 | 16,600 | 273 |
| 2025-09-25 | 277 | 277 | 271 | 272 | 16,500 | 272 |
| 2025-09-24 | 280 | 280 | 275 | 275 | 13,300 | 275 |
| 2025-09-22 | 282 | 282 | 276 | 280 | 25,100 | 280 |
| 2025-09-19 | 284 | 287 | 280 | 280 | 20,000 | 280 |
| 2025-09-18 | 286 | 298 | 281 | 286 | 55,800 | 286 |
| 2025-09-17 | 283 | 288 | 257 | 284 | 130,400 | 284 |
| 2025-09-16 | 286 | 286 | 282 | 283 | 25,400 | 283 |
| 2025-09-12 | 287 | 287 | 283 | 283 | 10,700 | 283 |
| 2025-09-11 | 286 | 286 | 284 | 286 | 9,700 | 286 |
| 2025-09-10 | 287 | 287 | 284 | 286 | 20,800 | 286 |
| 2025-09-09 | 284 | 287 | 284 | 286 | 18,500 | 286 |
| 2025-09-08 | 289 | 289 | 284 | 285 | 21,300 | 285 |
| 2025-09-05 | 287 | 288 | 286 | 288 | 7,500 | 288 |
| 2025-09-04 | 288 | 288 | 285 | 286 | 17,600 | 286 |
| 2025-09-03 | 289 | 291 | 286 | 287 | 33,900 | 287 |
| 2025-09-02 | 288 | 291 | 286 | 289 | 29,600 | 289 |
| 2025-09-01 | 285 | 288 | 285 | 287 | 19,700 | 287 |
| 2025-08-29 | 287 | 288 | 286 | 288 | 14,500 | 288 |
| 2025-08-28 | 291 | 293 | 287 | 288 | 30,900 | 288 |
| 2025-08-27 | 297 | 297 | 292 | 292 | 16,600 | 292 |
| 2025-08-26 | 298 | 298 | 294 | 296 | 19,000 | 296 |
| 2025-08-25 | 295 | 296 | 292 | 296 | 26,200 | 296 |
| 2025-08-22 | 290 | 295 | 288 | 294 | 32,100 | 294 |
| 2025-08-21 | 288 | 288 | 285 | 287 | 19,600 | 287 |
| 2025-08-20 | 292 | 295 | 287 | 288 | 63,000 | 288 |
| 2025-08-19 | 290 | 291 | 289 | 291 | 41,600 | 291 |
| 2025-08-18 | 290 | 291 | 288 | 290 | 48,600 | 290 |
| 2025-08-15 | 286 | 290 | 285 | 288 | 45,100 | 288 |
| 2025-08-14 | 287 | 287 | 284 | 285 | 16,100 | 285 |
| 2025-08-13 | 288 | 288 | 282 | 284 | 27,700 | 284 |
| 2025-08-12 | 278 | 287 | 278 | 287 | 73,300 | 287 |
| 2025-08-08 | 279 | 279 | 275 | 275 | 18,000 | 275 |
| 2025-08-07 | 276 | 278 | 276 | 278 | 4,800 | 278 |
| 2025-08-06 | 276 | 279 | 276 | 276 | 10,900 | 276 |
| 2025-08-05 | 279 | 279 | 276 | 276 | 16,800 | 276 |
| 2025-08-04 | 274 | 281 | 272 | 278 | 8,500 | 278 |
| 2025-08-01 | 280 | 282 | 280 | 281 | 12,200 | 281 |
| 2025-07-31 | 281 | 282 | 280 | 280 | 15,000 | 280 |
| 2025-07-30 | 280 | 281 | 277 | 281 | 2,900 | 281 |
| 2025-07-29 | 280 | 280 | 276 | 279 | 6,000 | 279 |
| 2025-07-28 | 282 | 282 | 278 | 281 | 7,400 | 281 |
| 2025-07-25 | 280 | 282 | 276 | 282 | 8,900 | 282 |
| 2025-07-24 | 283 | 283 | 277 | 278 | 41,800 | 278 |
| 2025-07-23 | 277 | 283 | 277 | 282 | 46,200 | 282 |
| 2025-07-22 | 279 | 280 | 274 | 277 | 22,000 | 277 |
| 2025-07-18 | 277 | 277 | 274 | 276 | 17,000 | 276 |
| 2025-07-17 | 276 | 279 | 275 | 275 | 13,200 | 275 |
| 2025-07-16 | 275 | 279 | 275 | 278 | 28,000 | 278 |
| 2025-07-15 | 278 | 280 | 276 | 277 | 25,100 | 277 |
| 2025-07-14 | 275 | 280 | 273 | 279 | 20,500 | 279 |
| 2025-07-11 | 275 | 278 | 273 | 276 | 18,700 | 276 |
| 2025-07-10 | 271 | 276 | 267 | 275 | 33,100 | 275 |
| 2025-07-09 | 265 | 269 | 263 | 269 | 14,600 | 269 |
| 2025-07-08 | 263 | 265 | 261 | 264 | 13,300 | 264 |
| 2025-07-07 | 262 | 263 | 260 | 262 | 7,400 | 262 |
| 2025-07-04 | 263 | 265 | 263 | 264 | 6,200 | 264 |
| 2025-07-03 | 261 | 266 | 261 | 263 | 4,700 | 263 |
| 2025-07-02 | 262 | 266 | 261 | 262 | 14,700 | 262 |
| 2025-07-01 | 262 | 264 | 262 | 262 | 10,900 | 262 |
| 2025-06-30 | 264 | 265 | 261 | 261 | 28,500 | 261 |
| 2025-06-27 | 261 | 266 | 260 | 266 | 18,100 | 266 |
| 2025-06-26 | 264 | 265 | 261 | 261 | 12,600 | 261 |
| 2025-06-25 | 268 | 268 | 262 | 264 | 9,900 | 264 |
| 2025-06-24 | 267 | 267 | 263 | 263 | 14,500 | 263 |
| 2025-06-23 | 268 | 270 | 264 | 268 | 25,200 | 268 |
| 2025-06-20 | 274 | 274 | 270 | 270 | 25,100 | 270 |
| 2025-06-19 | 276 | 276 | 271 | 272 | 21,400 | 272 |
| 2025-06-18 | 276 | 278 | 274 | 277 | 14,300 | 277 |
| 2025-06-17 | 272 | 279 | 272 | 278 | 8,200 | 278 |
| 2025-06-16 | 273 | 276 | 270 | 274 | 30,000 | 274 |
| 2025-06-13 | 287 | 287 | 278 | 278 | 57,800 | 278 |
| 2025-06-12 | 289 | 289 | 284 | 285 | 43,100 | 285 |
| 2025-06-11 | 284 | 289 | 283 | 287 | 100,400 | 287 |
| 2025-06-10 | 283 | 286 | 281 | 282 | 58,500 | 282 |
| 2025-06-09 | 278 | 284 | 278 | 283 | 49,100 | 283 |
| 2025-06-06 | 274 | 278 | 272 | 274 | 52,100 | 274 |
| 2025-06-05 | 267 | 277 | 267 | 277 | 113,400 | 277 |
| 2025-06-04 | 263 | 267 | 263 | 266 | 20,900 | 266 |
| 2025-06-03 | 264 | 264 | 261 | 261 | 6,400 | 261 |
| 2025-06-02 | 263 | 265 | 259 | 263 | 28,400 | 263 |
| 2025-05-30 | 259 | 264 | 257 | 262 | 35,700 | 262 |
| 2025-05-29 | 263 | 263 | 255 | 257 | 40,500 | 257 |
| 2025-05-28 | 264 | 270 | 258 | 264 | 118,100 | 264 |
| 2025-05-27 | 260 | 263 | 257 | 261 | 52,100 | 261 |
| 2025-05-26 | 255 | 276 | 252 | 260 | 365,500 | 260 |
| 2025-05-23 | 260 | 260 | 250 | 252 | 98,600 | 252 |
| 2025-05-22 | 262 | 276 | 254 | 264 | 350,500 | 264 |
| 2025-05-21 | 242 | 307 | 238 | 269 | 2,921,300 | 269 |
| 2025-05-20 | 245 | 245 | 241 | 241 | 25,300 | 241 |
| 2025-05-19 | 247 | 247 | 239 | 244 | 13,000 | 244 |
| 2025-05-16 | 234 | 245 | 232 | 240 | 87,900 | 240 |
| 2025-05-15 | 235 | 238 | 230 | 234 | 19,100 | 234 |
| 2025-05-14 | 230 | 236 | 230 | 235 | 8,700 | 235 |
| 2025-05-13 | 237 | 242 | 230 | 230 | 80,100 | 230 |
| 2025-05-12 | 231 | 246 | 227 | 239 | 1,223,400 | 239 |
| 2025-05-09 | 226 | 232 | 226 | 232 | 7,100 | 232 |
| 2025-05-08 | 229 | 230 | 227 | 228 | 8,100 | 228 |
| 2025-05-07 | 226 | 229 | 226 | 229 | 3,600 | 229 |
| 2025-05-02 | 229 | 229 | 226 | 226 | 6,800 | 226 |
| 2025-05-01 | 229 | 229 | 228 | 229 | 4,300 | 229 |
| 2025-04-30 | 228 | 230 | 228 | 230 | 1,900 | 230 |
| 2025-04-28 | 231 | 231 | 227 | 230 | 7,600 | 230 |
| 2025-04-25 | 228 | 230 | 227 | 228 | 7,600 | 228 |
| 2025-04-24 | 230 | 232 | 228 | 228 | 13,200 | 228 |
| 2025-04-23 | 231 | 233 | 229 | 233 | 5,400 | 233 |
| 2025-04-22 | 231 | 231 | 226 | 231 | 14,200 | 231 |
| 2025-04-21 | 222 | 240 | 218 | 229 | 471,800 | 229 |
| 2025-04-18 | 221 | 224 | 214 | 223 | 17,700 | 223 |
| 2025-04-17 | 224 | 232 | 212 | 216 | 162,800 | 216 |
| 2025-04-16 | 226 | 228 | 220 | 221 | 9,300 | 221 |
| 2025-04-15 | 220 | 236 | 220 | 223 | 35,000 | 223 |
| 2025-04-14 | 219 | 222 | 218 | 219 | 11,000 | 219 |
| 2025-04-11 | 219 | 219 | 214 | 218 | 3,800 | 218 |
| 2025-04-10 | 220 | 221 | 215 | 219 | 6,300 | 219 |
| 2025-04-09 | 210 | 212 | 207 | 208 | 11,800 | 208 |
| 2025-04-08 | 208 | 216 | 205 | 214 | 32,300 | 214 |
| 2025-04-07 | 206 | 209 | 197 | 200 | 37,200 | 200 |
| 2025-04-04 | 234 | 234 | 221 | 222 | 15,900 | 222 |
| 2025-04-03 | 240 | 241 | 234 | 235 | 20,200 | 235 |
| 2025-04-02 | 245 | 248 | 242 | 244 | 11,000 | 244 |
| 2025-04-01 | 247 | 247 | 245 | 247 | 1,100 | 247 |
| 2025-03-31 | 247 | 252 | 243 | 247 | 22,100 | 247 |
| 2025-03-28 | 260 | 265 | 249 | 252 | 41,300 | 252 |
| 2025-03-27 | 249 | 260 | 247 | 260 | 74,800 | 260 |
| 2025-03-26 | 246 | 250 | 244 | 248 | 15,400 | 248 |
| 2025-03-25 | 244 | 246 | 244 | 246 | 6,700 | 246 |
| 2025-03-24 | 244 | 244 | 242 | 243 | 11,300 | 243 |
| 2025-03-21 | 243 | 247 | 243 | 244 | 6,400 | 244 |
| 2025-03-19 | 243 | 247 | 243 | 243 | 8,500 | 243 |
| 2025-03-18 | 242 | 244 | 242 | 244 | 5,700 | 244 |
| 2025-03-17 | 242 | 243 | 241 | 242 | 8,400 | 242 |
| 2025-03-14 | 240 | 245 | 240 | 243 | 6,300 | 243 |
| 2025-03-13 | 240 | 242 | 239 | 242 | 2,800 | 242 |
| 2025-03-12 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 2025-03-11 | 237 | 243 | 237 | 243 | 9,700 | 243 |
| 2025-03-10 | 245 | 248 | 240 | 245 | 26,600 | 245 |
| 2025-03-07 | 237 | 239 | 234 | 238 | 16,800 | 238 |
| 2025-03-06 | 236 | 236 | 234 | 235 | 6,300 | 235 |
| 2025-03-05 | 237 | 237 | 232 | 234 | 11,800 | 234 |
| 2025-03-04 | 240 | 240 | 235 | 235 | 32,000 | 235 |
| 2025-03-03 | 237 | 240 | 237 | 240 | 17,700 | 240 |
| 2025-02-28 | 237 | 237 | 233 | 234 | 6,100 | 234 |
| 2025-02-27 | 232 | 236 | 232 | 236 | 8,700 | 236 |
| 2025-02-26 | 233 | 234 | 232 | 232 | 6,900 | 232 |
| 2025-02-25 | 234 | 236 | 232 | 233 | 16,500 | 233 |
| 2025-02-21 | 235 | 235 | 234 | 234 | 11,500 | 234 |
| 2025-02-20 | 235 | 235 | 233 | 234 | 8,100 | 234 |
| 2025-02-19 | 235 | 236 | 234 | 235 | 2,800 | 235 |
| 2025-02-18 | 234 | 234 | 234 | 234 | 1,600 | 234 |
| 2025-02-17 | 235 | 236 | 234 | 234 | 8,100 | 234 |
| 2025-02-14 | 236 | 237 | 234 | 236 | 13,800 | 236 |
| 2025-02-13 | 234 | 237 | 234 | 236 | 11,400 | 236 |
| 2025-02-12 | 234 | 234 | 232 | 232 | 3,300 | 232 |
| 2025-02-10 | 230 | 234 | 229 | 234 | 19,300 | 234 |
| 2025-02-07 | 229 | 231 | 229 | 230 | 7,000 | 230 |
| 2025-02-06 | 228 | 230 | 227 | 229 | 6,400 | 229 |
| 2025-02-05 | 227 | 228 | 227 | 227 | 1,000 | 227 |
| 2025-02-04 | 227 | 227 | 225 | 227 | 11,600 | 227 |
| 2025-02-03 | 227 | 230 | 226 | 227 | 9,600 | 227 |
| 2025-01-31 | 231 | 232 | 230 | 230 | 6,300 | 230 |
| 2025-01-30 | 232 | 232 | 230 | 231 | 7,300 | 231 |
| 2025-01-29 | 232 | 232 | 230 | 230 | 5,000 | 230 |
| 2025-01-28 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2025-01-27 | 232 | 232 | 231 | 232 | 2,300 | 232 |
| 2025-01-24 | 229 | 231 | 229 | 231 | 7,400 | 231 |
| 2025-01-23 | 231 | 231 | 228 | 228 | 8,000 | 228 |
| 2025-01-22 | 229 | 230 | 228 | 230 | 5,700 | 230 |
| 2025-01-21 | 229 | 229 | 227 | 229 | 4,500 | 229 |
| 2025-01-20 | 227 | 228 | 225 | 228 | 3,400 | 228 |
| 2025-01-17 | 225 | 226 | 220 | 226 | 17,300 | 226 |
| 2025-01-16 | 227 | 229 | 226 | 228 | 4,300 | 228 |
| 2025-01-15 | 228 | 229 | 226 | 226 | 5,000 | 226 |
| 2025-01-14 | 234 | 234 | 225 | 227 | 25,900 | 227 |
| 2025-01-10 | 230 | 232 | 229 | 232 | 9,800 | 232 |
| 2025-01-09 | 232 | 232 | 230 | 231 | 12,300 | 231 |
| 2025-01-08 | 230 | 233 | 230 | 231 | 11,300 | 231 |
| 2025-01-07 | 230 | 230 | 229 | 230 | 5,600 | 230 |
| 2025-01-06 | 230 | 230 | 229 | 229 | 8,700 | 229 |
分割・併合履歴 ： なし