6400 不二精機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-27 | 370 | 470 | 370 | 450 | 26,000 | 450 |
| 2002-12-26 | 370 | 370 | 360 | 370 | 5,000 | 370 |
| 2002-12-25 | 340 | 370 | 340 | 346 | 28,000 | 346 |
| 2002-12-24 | 365 | 365 | 345 | 345 | 5,000 | 345 |
| 2002-12-20 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-12-18 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2002-12-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-12-13 | 410 | 420 | 390 | 395 | 8,000 | 395 |
| 2002-12-11 | 420 | 430 | 410 | 410 | 25,000 | 410 |
| 2002-12-10 | 440 | 455 | 425 | 425 | 21,000 | 425 |
| 2002-12-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-12-06 | 450 | 470 | 450 | 470 | 9,000 | 470 |
| 2002-12-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-12-03 | 470 | 470 | 455 | 461 | 8,000 | 461 |
| 2002-12-02 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-11-29 | 430 | 460 | 430 | 460 | 4,000 | 460 |
| 2002-11-28 | 480 | 480 | 455 | 455 | 3,000 | 455 |
| 2002-11-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-11-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-18 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 2002-11-15 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 2002-11-14 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 2002-11-13 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2002-11-12 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2002-11-11 | 500 | 500 | 490 | 495 | 16,000 | 495 |
| 2002-11-08 | 498 | 498 | 495 | 495 | 15,000 | 495 |
| 2002-11-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-05 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2002-11-01 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 2002-10-31 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2002-10-30 | 495 | 500 | 490 | 500 | 23,000 | 500 |
| 2002-10-29 | 500 | 510 | 500 | 500 | 18,000 | 500 |
| 2002-10-28 | 475 | 490 | 474 | 490 | 15,000 | 490 |
| 2002-10-25 | 474 | 474 | 470 | 474 | 19,000 | 474 |
| 2002-10-24 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2002-10-23 | 480 | 480 | 465 | 475 | 10,000 | 475 |
| 2002-10-22 | 485 | 485 | 475 | 475 | 10,000 | 475 |
| 2002-10-21 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2002-10-18 | 485 | 485 | 480 | 485 | 7,000 | 485 |
| 2002-10-17 | 485 | 485 | 470 | 485 | 9,000 | 485 |
| 2002-10-16 | 490 | 490 | 470 | 470 | 6,000 | 470 |
| 2002-10-15 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2002-10-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-10-10 | 490 | 500 | 480 | 480 | 18,000 | 480 |
| 2002-10-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-10-08 | 505 | 505 | 495 | 495 | 3,000 | 495 |
| 2002-10-07 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-10-04 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2002-10-03 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2002-10-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-10-01 | 510 | 515 | 510 | 510 | 110,000 | 510 |
| 2002-09-30 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2002-09-27 | 520 | 520 | 517 | 520 | 6,000 | 520 |
| 2002-09-26 | 519 | 519 | 517 | 517 | 8,000 | 517 |
| 2002-09-25 | 518 | 518 | 517 | 517 | 14,000 | 517 |
| 2002-09-24 | 519 | 519 | 515 | 517 | 7,000 | 517 |
| 2002-09-20 | 520 | 520 | 510 | 515 | 10,000 | 515 |
| 2002-09-19 | 520 | 523 | 510 | 520 | 40,000 | 520 |
| 2002-09-18 | 515 | 515 | 510 | 511 | 5,000 | 511 |
| 2002-09-17 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-09-13 | 510 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-09-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-11 | 519 | 525 | 519 | 520 | 12,000 | 520 |
| 2002-09-10 | 520 | 520 | 510 | 510 | 22,000 | 510 |
| 2002-09-09 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-09-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-09-05 | 525 | 525 | 520 | 520 | 25,000 | 520 |
| 2002-09-04 | 525 | 530 | 525 | 525 | 16,000 | 525 |
| 2002-09-03 | 545 | 545 | 530 | 530 | 37,000 | 530 |
| 2002-09-02 | 560 | 560 | 545 | 550 | 67,000 | 550 |
| 2002-08-30 | 570 | 570 | 560 | 570 | 21,000 | 570 |
| 2002-08-29 | 580 | 585 | 575 | 575 | 165,000 | 575 |
| 2002-08-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-08-26 | 580 | 590 | 560 | 580 | 69,000 | 580 |
| 2002-08-23 | 580 | 580 | 575 | 580 | 3,000 | 580 |
| 2002-08-20 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-08-15 | 605 | 605 | 580 | 605 | 4,000 | 605 |
| 2002-08-13 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2002-08-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-08-08 | 610 | 610 | 605 | 610 | 8,000 | 610 |
| 2002-08-07 | 610 | 610 | 600 | 610 | 10,000 | 610 |
| 2002-08-05 | 610 | 610 | 605 | 610 | 4,000 | 610 |
| 2002-07-31 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 2002-07-30 | 610 | 610 | 605 | 610 | 3,000 | 610 |
| 2002-07-29 | 605 | 610 | 605 | 610 | 9,000 | 610 |
| 2002-07-26 | 610 | 610 | 605 | 610 | 2,000 | 610 |
| 2002-07-23 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2002-07-18 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 2002-07-17 | 610 | 610 | 605 | 610 | 3,000 | 610 |
| 2002-07-16 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2002-07-15 | 625 | 625 | 600 | 625 | 14,000 | 625 |
| 2002-07-12 | 570 | 600 | 550 | 590 | 52,000 | 590 |
| 2002-07-09 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2002-07-08 | 605 | 615 | 600 | 605 | 14,000 | 605 |
| 2002-07-05 | 615 | 615 | 605 | 610 | 15,000 | 610 |
| 2002-07-04 | 615 | 620 | 615 | 620 | 11,000 | 620 |
| 2002-07-03 | 620 | 620 | 615 | 620 | 14,000 | 620 |
| 2002-07-02 | 625 | 625 | 610 | 620 | 7,000 | 620 |
| 2002-06-28 | 615 | 620 | 615 | 620 | 20,000 | 620 |
| 2002-06-27 | 620 | 620 | 615 | 620 | 14,000 | 620 |
| 2002-06-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2002-06-25 | 640 | 640 | 635 | 635 | 6,000 | 635 |
| 2002-06-24 | 670 | 670 | 615 | 615 | 9,000 | 615 |
| 2002-06-21 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 2002-06-20 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-06-17 | 700 | 700 | 685 | 700 | 6,000 | 700 |
| 2002-06-13 | 720 | 720 | 715 | 715 | 4,000 | 715 |
| 2002-06-11 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 2002-06-10 | 730 | 730 | 710 | 730 | 23,000 | 730 |
| 2002-06-07 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2002-06-06 | 745 | 745 | 720 | 740 | 26,000 | 740 |
| 2002-06-05 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2002-06-04 | 740 | 750 | 740 | 740 | 13,000 | 740 |
| 2002-06-03 | 745 | 745 | 740 | 740 | 9,000 | 740 |
| 2002-05-31 | 740 | 750 | 725 | 750 | 34,000 | 750 |
| 2002-05-30 | 730 | 730 | 720 | 730 | 18,000 | 730 |
| 2002-05-29 | 705 | 730 | 700 | 725 | 16,000 | 725 |
| 2002-05-28 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2002-05-27 | 660 | 680 | 660 | 680 | 9,000 | 680 |
| 2002-05-24 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2002-05-23 | 670 | 670 | 660 | 670 | 6,000 | 670 |
| 2002-05-20 | 675 | 675 | 670 | 670 | 5,000 | 670 |
| 2002-05-17 | 670 | 690 | 670 | 690 | 3,000 | 690 |
| 2002-05-16 | 690 | 690 | 680 | 690 | 3,000 | 690 |
| 2002-05-15 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2002-05-09 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2002-05-08 | 685 | 690 | 680 | 690 | 11,000 | 690 |
| 2002-05-07 | 705 | 720 | 690 | 710 | 15,000 | 710 |
| 2002-05-01 | 750 | 755 | 715 | 730 | 19,000 | 730 |
| 2002-04-26 | 747 | 755 | 747 | 755 | 11,000 | 755 |
| 2002-04-25 | 740 | 750 | 740 | 750 | 16,000 | 750 |
| 2002-04-24 | 730 | 741 | 730 | 741 | 7,000 | 741 |
| 2002-04-23 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2002-04-22 | 721 | 730 | 720 | 720 | 7,000 | 720 |
| 2002-04-19 | 670 | 721 | 640 | 720 | 35,000 | 720 |
| 2002-04-18 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2002-04-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-04-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-15 | 650 | 670 | 645 | 650 | 13,000 | 650 |
| 2002-04-12 | 635 | 640 | 635 | 640 | 9,000 | 640 |
| 2002-04-11 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 2002-04-10 | 645 | 660 | 645 | 660 | 12,000 | 660 |
| 2002-04-09 | 665 | 690 | 650 | 650 | 70,000 | 650 |
| 2002-04-08 | 678 | 680 | 675 | 675 | 10,000 | 675 |
| 2002-04-05 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 2002-04-04 | 640 | 670 | 640 | 670 | 19,000 | 670 |
| 2002-04-03 | 650 | 660 | 635 | 650 | 32,000 | 650 |
| 2002-04-02 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 2002-04-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-03-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-28 | 670 | 670 | 660 | 660 | 12,000 | 660 |
| 2002-03-27 | 665 | 675 | 660 | 670 | 12,000 | 670 |
| 2002-03-26 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 2002-03-25 | 660 | 670 | 650 | 650 | 20,000 | 650 |
| 2002-03-22 | 670 | 675 | 660 | 665 | 44,000 | 665 |
| 2002-03-20 | 660 | 675 | 660 | 670 | 7,000 | 670 |
| 2002-03-19 | 650 | 670 | 650 | 660 | 10,000 | 660 |
| 2002-03-18 | 660 | 665 | 660 | 660 | 7,000 | 660 |
| 2002-03-14 | 645 | 665 | 645 | 650 | 9,000 | 650 |
| 2002-03-13 | 660 | 660 | 645 | 655 | 11,000 | 655 |
| 2002-03-12 | 646 | 670 | 640 | 650 | 19,000 | 650 |
| 2002-03-11 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-03-08 | 605 | 650 | 605 | 650 | 16,000 | 650 |
| 2002-03-07 | 620 | 620 | 605 | 620 | 2,000 | 620 |
| 2002-03-06 | 615 | 615 | 610 | 610 | 6,000 | 610 |
| 2002-03-05 | 630 | 630 | 610 | 630 | 11,000 | 630 |
| 2002-03-04 | 580 | 620 | 580 | 600 | 69,000 | 600 |
| 2002-03-01 | 570 | 590 | 570 | 585 | 95,000 | 585 |
| 2002-02-28 | 570 | 580 | 570 | 575 | 63,000 | 575 |
| 2002-02-26 | 575 | 575 | 550 | 565 | 10,000 | 565 |
| 2002-02-25 | 600 | 610 | 590 | 590 | 19,000 | 590 |
| 2002-02-22 | 605 | 610 | 600 | 610 | 4,000 | 610 |
| 2002-02-21 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 2002-02-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-02-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-02-15 | 605 | 605 | 580 | 595 | 10,000 | 595 |
| 2002-02-14 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2002-02-13 | 580 | 580 | 560 | 580 | 5,000 | 580 |
| 2002-02-08 | 560 | 560 | 535 | 560 | 6,000 | 560 |
| 2002-02-07 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 2002-02-06 | 540 | 540 | 530 | 540 | 6,000 | 540 |
| 2002-02-05 | 560 | 560 | 520 | 550 | 30,000 | 550 |
| 2002-02-04 | 600 | 600 | 560 | 560 | 21,000 | 560 |
| 2002-02-01 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-01-31 | 585 | 625 | 570 | 625 | 11,000 | 625 |
| 2002-01-30 | 555 | 575 | 555 | 570 | 9,000 | 570 |
| 2002-01-29 | 550 | 560 | 540 | 555 | 18,000 | 555 |
| 2002-01-28 | 570 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-01-25 | 565 | 565 | 550 | 550 | 8,000 | 550 |
| 2002-01-24 | 580 | 580 | 555 | 575 | 7,000 | 575 |
| 2002-01-23 | 620 | 620 | 580 | 580 | 15,000 | 580 |
| 2002-01-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-01-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-01-18 | 625 | 630 | 625 | 630 | 10,000 | 630 |
| 2002-01-17 | 640 | 645 | 640 | 645 | 3,000 | 645 |
| 2002-01-16 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 2002-01-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-01-11 | 650 | 661 | 640 | 650 | 6,000 | 650 |
| 2002-01-10 | 700 | 700 | 650 | 650 | 3,000 | 650 |
| 2002-01-09 | 680 | 700 | 640 | 700 | 11,000 | 700 |
| 2002-01-08 | 630 | 690 | 610 | 690 | 10,000 | 690 |
| 2002-01-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
分割・併合履歴 ： なし
