6400 不二精機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 2001-12-27 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 2001-12-26 | 600 | 600 | 585 | 585 | 9,000 | 585 |
| 2001-12-25 | 580 | 600 | 580 | 585 | 12,000 | 585 |
| 2001-12-21 | 620 | 620 | 590 | 590 | 12,000 | 590 |
| 2001-12-20 | 630 | 630 | 550 | 600 | 22,000 | 600 |
| 2001-12-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-12-18 | 660 | 660 | 640 | 650 | 11,000 | 650 |
| 2001-12-17 | 660 | 660 | 640 | 650 | 7,000 | 650 |
| 2001-12-14 | 670 | 670 | 650 | 650 | 12,000 | 650 |
| 2001-12-13 | 650 | 670 | 620 | 650 | 26,000 | 650 |
| 2001-12-12 | 670 | 680 | 650 | 660 | 6,000 | 660 |
| 2001-12-11 | 660 | 670 | 655 | 670 | 17,000 | 670 |
| 2001-12-10 | 670 | 690 | 670 | 670 | 5,000 | 670 |
| 2001-12-07 | 685 | 695 | 670 | 690 | 11,000 | 690 |
| 2001-12-06 | 690 | 705 | 685 | 700 | 9,000 | 700 |
| 2001-12-05 | 705 | 710 | 700 | 700 | 8,000 | 700 |
| 2001-12-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-12-03 | 715 | 715 | 695 | 705 | 9,000 | 705 |
| 2001-11-30 | 705 | 715 | 705 | 705 | 17,000 | 705 |
| 2001-11-29 | 725 | 730 | 700 | 705 | 23,000 | 705 |
| 2001-11-28 | 745 | 750 | 740 | 750 | 19,000 | 750 |
| 2001-11-27 | 750 | 770 | 750 | 770 | 14,000 | 770 |
| 2001-11-26 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2001-11-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-11-21 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 2001-11-20 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 2001-11-19 | 780 | 800 | 775 | 775 | 7,000 | 775 |
| 2001-11-16 | 795 | 800 | 760 | 760 | 17,000 | 760 |
| 2001-11-15 | 820 | 830 | 785 | 800 | 13,000 | 800 |
| 2001-11-14 | 870 | 890 | 800 | 800 | 22,000 | 800 |
| 2001-11-13 | 860 | 880 | 830 | 850 | 23,000 | 850 |
| 2001-11-12 | 865 | 890 | 850 | 870 | 15,000 | 870 |
| 2001-11-09 | 820 | 850 | 810 | 845 | 44,000 | 845 |
| 2001-11-08 | 840 | 870 | 820 | 860 | 5,000 | 860 |
| 2001-11-07 | 870 | 900 | 860 | 890 | 27,000 | 890 |
| 2001-11-06 | 880 | 930 | 860 | 870 | 20,000 | 870 |
| 2001-11-05 | 940 | 950 | 860 | 880 | 51,000 | 880 |
| 2001-11-02 | 825 | 920 | 810 | 900 | 64,000 | 900 |
| 2001-11-01 | 780 | 815 | 760 | 810 | 31,000 | 810 |
| 2001-10-31 | 790 | 794 | 770 | 770 | 4,000 | 770 |
| 2001-10-30 | 810 | 820 | 780 | 780 | 26,000 | 780 |
| 2001-10-29 | 810 | 825 | 810 | 825 | 4,000 | 825 |
| 2001-10-26 | 830 | 830 | 800 | 830 | 26,000 | 830 |
| 2001-10-25 | 870 | 885 | 830 | 835 | 29,000 | 835 |
| 2001-10-24 | 890 | 900 | 860 | 870 | 31,000 | 870 |
| 2001-10-23 | 850 | 900 | 850 | 880 | 67,000 | 880 |
| 2001-10-22 | 785 | 900 | 785 | 850 | 106,000 | 850 |
| 2001-10-19 | 770 | 780 | 750 | 770 | 31,000 | 770 |
| 2001-10-18 | 720 | 800 | 720 | 770 | 78,000 | 770 |
| 2001-10-17 | 700 | 730 | 700 | 710 | 24,000 | 710 |
| 2001-10-16 | 710 | 710 | 665 | 690 | 33,000 | 690 |
| 2001-10-15 | 715 | 715 | 710 | 710 | 10,000 | 710 |
| 2001-10-12 | 730 | 730 | 690 | 710 | 17,000 | 710 |
| 2001-10-11 | 770 | 770 | 670 | 720 | 97,000 | 720 |
| 2001-10-10 | 760 | 770 | 745 | 760 | 36,000 | 760 |
| 2001-10-09 | 770 | 770 | 740 | 770 | 37,000 | 770 |
| 2001-10-05 | 760 | 770 | 745 | 770 | 17,000 | 770 |
| 2001-10-04 | 775 | 775 | 740 | 755 | 18,000 | 755 |
| 2001-10-03 | 715 | 750 | 710 | 750 | 26,000 | 750 |
| 2001-10-02 | 710 | 715 | 700 | 705 | 37,000 | 705 |
| 2001-10-01 | 700 | 710 | 680 | 700 | 22,000 | 700 |
| 2001-09-28 | 685 | 690 | 680 | 685 | 24,000 | 685 |
| 2001-09-27 | 675 | 690 | 675 | 685 | 13,000 | 685 |
| 2001-09-26 | 690 | 700 | 675 | 685 | 18,000 | 685 |
| 2001-09-25 | 705 | 715 | 696 | 700 | 40,000 | 700 |
| 2001-09-21 | 720 | 720 | 670 | 690 | 12,000 | 690 |
| 2001-09-20 | 700 | 700 | 690 | 700 | 11,000 | 700 |
| 2001-09-19 | 700 | 710 | 700 | 700 | 17,000 | 700 |
| 2001-09-18 | 690 | 700 | 670 | 690 | 44,000 | 690 |
| 2001-09-17 | 700 | 700 | 685 | 690 | 11,000 | 690 |
| 2001-09-14 | 720 | 720 | 700 | 710 | 34,000 | 710 |
| 2001-09-13 | 690 | 720 | 680 | 720 | 13,000 | 720 |
| 2001-09-12 | 750 | 790 | 705 | 705 | 34,000 | 705 |
| 2001-09-11 | 800 | 810 | 790 | 790 | 11,000 | 790 |
| 2001-09-10 | 795 | 815 | 795 | 810 | 8,000 | 810 |
| 2001-09-07 | 795 | 800 | 780 | 800 | 46,000 | 800 |
| 2001-09-06 | 800 | 810 | 785 | 810 | 18,000 | 810 |
| 2001-09-05 | 795 | 820 | 795 | 810 | 14,000 | 810 |
| 2001-09-04 | 785 | 810 | 785 | 810 | 25,000 | 810 |
| 2001-09-03 | 830 | 845 | 770 | 800 | 53,000 | 800 |
| 2001-08-31 | 830 | 835 | 785 | 835 | 35,000 | 835 |
| 2001-08-30 | 790 | 830 | 780 | 830 | 37,000 | 830 |
| 2001-08-29 | 800 | 810 | 790 | 790 | 34,000 | 790 |
| 2001-08-28 | 800 | 810 | 800 | 805 | 27,000 | 805 |
| 2001-08-27 | 860 | 860 | 800 | 810 | 35,000 | 810 |
| 2001-08-24 | 865 | 870 | 840 | 850 | 14,000 | 850 |
| 2001-08-23 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 2001-08-22 | 885 | 900 | 860 | 870 | 35,000 | 870 |
| 2001-08-21 | 860 | 910 | 860 | 910 | 15,000 | 910 |
| 2001-08-20 | 920 | 920 | 870 | 920 | 15,000 | 920 |
| 2001-08-17 | 885 | 920 | 855 | 920 | 36,000 | 920 |
| 2001-08-16 | 985 | 985 | 890 | 890 | 50,000 | 890 |
| 2001-08-15 | 990 | 1,020 | 980 | 990 | 46,000 | 990 |
| 2001-08-14 | 970 | 1,000 | 970 | 990 | 40,000 | 990 |
| 2001-08-13 | 1,010 | 1,030 | 930 | 1,010 | 85,000 | 1,010 |
| 2001-08-10 | 880 | 1,050 | 880 | 1,020 | 816,000 | 1,020 |
| 2001-08-09 | 930 | 940 | 795 | 880 | 233,000 | 880 |
| 2001-08-08 | 1,000 | 1,030 | 930 | 930 | 967,000 | 930 |
分割・併合履歴 ： なし