6400 不二精機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-11-303173203173184,600318
2023-11-2931932031731710,900317
2023-11-283173193173193,600319
2023-11-273203203173185,100318
2023-11-2432032131631714,500317
2023-11-223203213193204,100320
2023-11-213173213173214,600321
2023-11-2031732031632013,300320
2023-11-173193193163163,400316
2023-11-1631831931531919,200319
2023-11-153193203173204,600320
2023-11-1431633031332129,400321
2023-11-1332132131531611,600316
2023-11-103183213183185,700318
2023-11-0932132131632034,000320
2023-11-083243243213214,300321
2023-11-0732632832432420,500324
2023-11-063253273253267,000326
2023-11-023223253223257,800325
2023-11-013233233213214,000321
2023-10-313203233203232,300323
2023-10-303203243203203,400320
2023-10-273203243203248,600324
2023-10-263223263213223,600322
2023-10-253203253203244,000324
2023-10-243253253203218,100321
2023-10-233233253223243,700324
2023-10-203253263213238,100323
2023-10-193213283213288,600328
2023-10-183213273213234,100323
2023-10-173223263213219,000321
2023-10-1632532932132212,100322
2023-10-1333333633033015,400330
2023-10-123363373313338,800333
2023-10-113323363323363,800336
2023-10-103273333273325,300332
2023-10-0633233332432716,200327
2023-10-053283353283298,500329
2023-10-0433433431732867,000328
2023-10-0334934933233837,900338
2023-10-023513553483515,600351
2023-09-2935235234935018,100350
2023-09-2836436435035413,100354
2023-09-273593623583595,200359
2023-09-2636937136036021,200360
2023-09-2535938035936826,500368
2023-09-2235536235135914,000359
2023-09-2136536835735788,700357
2023-09-20370398355376379,700376
2023-09-1936737136636916,400369
2023-09-1536337135837145,900371
2023-09-1436236636036117,300361
2023-09-1335036234736243,400362
2023-09-1234735234234821,100348
2023-09-1135035134734819,500348
2023-09-0835435434635010,400350
2023-09-0734935034434810,500348
2023-09-0634834934034834,000348
2023-09-0535635634734921,100349
2023-09-043503563493548,600354
2023-09-013503533483488,800348
2023-08-313513573493507,200350
2023-08-3035236035235511,700355
2023-08-2936036034334934,000349
2023-08-2836036235735810,700358
2023-08-2535837034936255,400362
2023-08-2436636735635860,400358
2023-08-23350372349366177,700366
2023-08-2233835033735061,000350
2023-08-2133334033233812,300338
2023-08-1832833932733511,900335
2023-08-173313323293303,700330
2023-08-163373373273329,800332
2023-08-153393393333356,400335
2023-08-1433333933333910,200339
2023-08-1033933933333510,400335
2023-08-0933634033534010,900340
2023-08-083383383333368,300336
2023-08-073413413363381,500338
2023-08-043413413353394,700339
2023-08-0333833833433615,700336
2023-08-023383413383385,100338
2023-08-0134034333834010,500340
2023-07-313423443413425,100342
2023-07-2834634633834316,500343
2023-07-273453463433454,700345
2023-07-263483483433449,600344
2023-07-2534335034334821,700348
2023-07-243433433383427,300342
2023-07-2134234434034111,700341
2023-07-203443443403424,100342
2023-07-1934434634134312,700343
2023-07-1834435034134460,400344
2023-07-1434334633934639,100346
2023-07-1334034333834216,300342
2023-07-123383413373419,500341
2023-07-1133934133833910,500339
2023-07-1033934133734015,600340
2023-07-073323393323377,400337
2023-07-063333353333354,100335
2023-07-053393393363373,800337
2023-07-043353403333398,100339
2023-07-0333733833333518,100335
2023-06-303343363303359,300335
2023-06-293363363333344,000334
2023-06-283373373343362,400336
2023-06-273363373333346,800334
2023-06-263383413383401,300340
2023-06-2333934433633814,000338
2023-06-2233934633833922,800339
2023-06-2133134333034044,700340
2023-06-2032533532433319,000333
2023-06-193263273243259,500325
2023-06-163223263223265,600326
2023-06-153243253233234,900323
2023-06-143243243223244,400324
2023-06-133233253233234,500323
2023-06-123253253223221,700322
2023-06-0932132831932332,600323
2023-06-083223223183214,300321
2023-06-073223223193227,500322
2023-06-063213223203229,200322
2023-06-0532432431732019,600320
2023-06-023213233213212,500321
2023-06-013213233203203,300320
2023-05-313203233193214,200321
2023-05-3032132331831914,600319
2023-05-293243253213213,000321
2023-05-263223253223226,300322
2023-05-253233243223225,800322
2023-05-243263263233232,100323
2023-05-233253263243246,300324
2023-05-223233263223234,300323
2023-05-193253263223235,400323
2023-05-183223243213223,400322
2023-05-1732332932032112,000321
2023-05-1632933132032345,100323
2023-05-1533533532433129,200331
2023-05-123363383363361,600336
2023-05-113383383363362,700336
2023-05-1033534133533612,500336
2023-05-093333373333343,400334
2023-05-0833533733033420,100334
2023-05-023363383333386,300338
2023-05-013373373353362,900336
2023-04-283363373353373,400337
2023-04-273333363333341,300334
2023-04-263363363303327,000332
2023-04-253363383353383,800338
2023-04-243363363353351,400335
2023-04-213383403373371,200337
2023-04-203383393373382,600338
2023-04-193383423383387,200338
2023-04-183373393373372,600337
2023-04-1733833933533720,600337
2023-04-1433733833433816,200338
2023-04-133323353303355,300335
2023-04-1233433533033212,300332
2023-04-113323353303335,500333
2023-04-103363363303309,500330
2023-04-073383403343366,700336
2023-04-0633834033534012,300340
2023-04-053403403373387,700338
2023-04-0433734033734014,700340
2023-04-0333733933433812,500338
2023-03-3132733732733716,300337
2023-03-303273283253268,800326
2023-03-293243253233252,800325
2023-03-2832432532032515,600325
2023-03-273223243223243,300324
2023-03-2432432432132411,400324
2023-03-233233253213257,700325
2023-03-223233263233234,400323
2023-03-2032632632032216,600322
2023-03-173263293253269,100326
2023-03-1632532832432517,200325
2023-03-1532933332933017,500330
2023-03-1432933432633130,800331
2023-03-1333833833033618,000336
2023-03-103403423403409,100340
2023-03-093423433413429,300342
2023-03-0834234334034113,400341
2023-03-073423433403436,400343
2023-03-0634234233534017,800340
2023-03-0334134634134313,200343
2023-03-0234134834034212,900342
2023-03-0133634733634116,900341
2023-02-283383403373379,700337
2023-02-273393393373389,800338
2023-02-2433633733533717,500337
2023-02-2233633933533912,300339
2023-02-213343383343385,800338
2023-02-203353373323344,900334
2023-02-1733433533033519,100335
2023-02-163373373333349,500334
2023-02-153373373323347,800334
2023-02-143353383353388,400338
2023-02-133363363333345,300334
2023-02-103353353333342,600334
2023-02-093353373333344,700334
2023-02-08337337336336600336
2023-02-0733533733033512,600335
2023-02-063353353343351,100335
2023-02-033363363333358,100335
2023-02-023343373343346,400334
2023-02-0133633633333413,500334
2023-01-313363363343357,800335
2023-01-3034034133533516,300335
2023-01-273423433383396,500339
2023-01-263423453413425,100342
2023-01-2534334734234410,200344
2023-01-2433934533834327,600343
2023-01-233353383353384,600338
2023-01-203363363343351,800335
2023-01-193353353343342,800334
2023-01-183363363333351,900335
2023-01-173353373333346,800334
2023-01-163343373343352,900335
2023-01-133363373343372,800337
2023-01-123393393353368,700336
2023-01-113353393353397,000339
2023-01-103383383353371,300337
2023-01-063383393313389,300338
2023-01-053353393353395,800339
2023-01-0433833933433720,500337

分割・併合履歴 : なし