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
2001-12-286006206006205,000620
2001-12-275805855805853,000585
2001-12-266006005855859,000585
2001-12-2558060058058512,000585
2001-12-2162062059059012,000590
2001-12-2063063055060022,000600
2001-12-196406406406401,000640
2001-12-1866066064065011,000650
2001-12-176606606406507,000650
2001-12-1467067065065012,000650
2001-12-1365067062065026,000650
2001-12-126706806506606,000660
2001-12-1166067065567017,000670
2001-12-106706906706705,000670
2001-12-0768569567069011,000690
2001-12-066907056857009,000700
2001-12-057057107007008,000700
2001-12-047107107107101,000710
2001-12-037157156957059,000705
2001-11-3070571570570517,000705
2001-11-2972573070070523,000705
2001-11-2874575074075019,000750
2001-11-2775077075077014,000770
2001-11-267607707607703,000770
2001-11-227607607607601,000760
2001-11-2175076075076010,000760
2001-11-207757807757803,000780
2001-11-197808007757757,000775
2001-11-1679580076076017,000760
2001-11-1582083078580013,000800
2001-11-1487089080080022,000800
2001-11-1386088083085023,000850
2001-11-1286589085087015,000870
2001-11-0982085081084544,000845
2001-11-088408708208605,000860
2001-11-0787090086089027,000890
2001-11-0688093086087020,000870
2001-11-0594095086088051,000880
2001-11-0282592081090064,000900
2001-11-0178081576081031,000810
2001-10-317907947707704,000770
2001-10-3081082078078026,000780
2001-10-298108258108254,000825
2001-10-2683083080083026,000830
2001-10-2587088583083529,000835
2001-10-2489090086087031,000870
2001-10-2385090085088067,000880
2001-10-22785900785850106,000850
2001-10-1977078075077031,000770
2001-10-1872080072077078,000770
2001-10-1770073070071024,000710
2001-10-1671071066569033,000690
2001-10-1571571571071010,000710
2001-10-1273073069071017,000710
2001-10-1177077067072097,000720
2001-10-1076077074576036,000760
2001-10-0977077074077037,000770
2001-10-0576077074577017,000770
2001-10-0477577574075518,000755
2001-10-0371575071075026,000750
2001-10-0271071570070537,000705
2001-10-0170071068070022,000700
2001-09-2868569068068524,000685
2001-09-2767569067568513,000685
2001-09-2669070067568518,000685
2001-09-2570571569670040,000700
2001-09-2172072067069012,000690
2001-09-2070070069070011,000700
2001-09-1970071070070017,000700
2001-09-1869070067069044,000690
2001-09-1770070068569011,000690
2001-09-1472072070071034,000710
2001-09-1369072068072013,000720
2001-09-1275079070570534,000705
2001-09-1180081079079011,000790
2001-09-107958157958108,000810
2001-09-0779580078080046,000800
2001-09-0680081078581018,000810
2001-09-0579582079581014,000810
2001-09-0478581078581025,000810
2001-09-0383084577080053,000800
2001-08-3183083578583535,000835
2001-08-3079083078083037,000830
2001-08-2980081079079034,000790
2001-08-2880081080080527,000805
2001-08-2786086080081035,000810
2001-08-2486587084085014,000850
2001-08-2388088088088011,000880
2001-08-2288590086087035,000870
2001-08-2186091086091015,000910
2001-08-2092092087092015,000920
2001-08-1788592085592036,000920
2001-08-1698598589089050,000890
2001-08-159901,02098099046,000990
2001-08-149701,00097099040,000990
2001-08-131,0101,0309301,01085,0001,010
2001-08-108801,0508801,020816,0001,020
2001-08-09930940795880233,000880
2001-08-081,0001,030930930967,000930

分割・併合履歴 : なし