6400 不二精機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	325	325	325	325	400	325
2004-12-29	325	325	325	325	200	325
2004-12-28	319	320	301	320	13,400	320
2004-12-27	330	330	320	320	2,900	320
2004-12-24	314	330	310	330	10,800	330
2004-12-22	309	315	309	313	8,500	313
2004-12-21	310	311	308	310	26,800	310
2004-12-20	320	326	310	315	4,800	315
2004-12-17	325	325	320	325	1,600	325
2004-12-16	330	330	320	325	8,000	325
2004-12-15	326	350	320	336	18,200	336
2004-12-14	359	360	320	329	14,200	329
2004-12-13	340	430	339	360	54,700	360
2004-12-10	330	350	312	340	10,100	340
2004-12-09	320	340	319	328	11,700	328
2004-12-08	312	319	310	319	8,200	319
2004-12-07	320	321	310	315	11,300	315
2004-12-06	314	320	314	315	19,300	315
2004-12-03	309	310	309	310	16,600	310
2004-12-02	310	312	310	312	500	312
2004-12-01	310	310	310	310	2,400	310
2004-11-30	310	310	309	310	4,600	310
2004-11-29	310	311	310	310	800	310
2004-11-25	307	310	307	310	1,200	310
2004-11-24	310	311	307	308	4,800	308
2004-11-22	310	311	308	310	7,600	310
2004-11-19	310	310	310	310	3,200	310
2004-11-18	312	320	310	310	1,900	310
2004-11-17	310	310	310	310	900	310
2004-11-16	310	313	310	312	3,200	312
2004-11-15	310	322	310	310	2,700	310
2004-11-12	311	311	310	310	500	310
2004-11-10	310	311	310	310	800	310
2004-11-09	312	312	308	310	1,600	310
2004-11-08	314	314	314	314	100	314
2004-11-05	310	312	310	312	1,600	312
2004-11-04	309	312	309	312	1,700	312
2004-11-02	309	310	309	310	500	310
2004-11-01	312	312	310	310	600	310
2004-10-29	315	315	312	312	1,000	312
2004-10-28	315	317	314	317	3,600	317
2004-10-26	310	315	310	315	2,100	315
2004-10-25	309	309	307	308	3,400	308
2004-10-22	310	310	309	310	3,400	310
2004-10-21	309	310	309	309	5,900	309
2004-10-19	310	311	310	310	1,900	310
2004-10-18	312	314	310	311	2,600	311
2004-10-15	320	320	312	312	5,700	312
2004-10-14	313	313	313	313	1,500	313
2004-10-13	314	314	312	312	2,200	312
2004-10-12	315	315	312	312	500	312
2004-10-08	310	315	310	315	5,300	315
2004-10-07	319	320	309	310	32,700	310
2004-10-06	330	331	320	320	2,300	320
2004-10-05	314	330	314	330	4,300	330
2004-10-04	305	310	305	310	700	310
2004-09-30	300	301	300	301	5,100	301
2004-09-29	310	310	300	301	1,600	301
2004-09-28	310	315	310	311	12,400	311
2004-09-27	300	321	300	315	12,600	315
2004-09-24	305	309	299	309	6,400	309
2004-09-22	320	321	309	309	4,400	309
2004-09-21	329	330	320	320	4,600	320
2004-09-17	335	335	329	330	7,100	330
2004-09-16	342	342	335	336	7,300	336
2004-09-15	357	357	343	343	16,600	343
2004-09-14	346	347	344	347	10,900	347
2004-09-13	352	353	344	347	14,400	347
2004-09-10	350	352	350	352	1,300	352
2004-09-09	349	350	349	349	5,100	349
2004-09-08	353	353	349	350	17,700	350
2004-09-07	353	355	350	353	7,000	353
2004-09-06	360	361	352	357	4,400	357
2004-09-03	365	365	365	365	500	365
2004-09-02	355	365	351	365	13,800	365
2004-09-01	359	370	359	365	1,200	365
2004-08-31	358	359	351	351	1,400	351
2004-08-30	355	355	355	355	1,100	355
2004-08-27	350	355	350	350	2,600	350
2004-08-26	353	355	350	350	900	350
2004-08-25	355	356	351	355	11,300	355
2004-08-24	365	366	358	358	12,600	358
2004-08-23	370	372	370	370	1,300	370
2004-08-20	380	380	370	370	7,400	370
2004-08-19	379	380	379	380	3,200	380
2004-08-18	385	385	380	385	800	385
2004-08-17	380	383	380	380	7,900	380
2004-08-16	385	385	380	380	3,100	380
2004-08-13	385	386	385	385	1,100	385
2004-08-12	383	385	383	385	3,800	385
2004-08-11	382	383	382	383	300	383
2004-08-10	386	386	380	383	800	383
2004-08-09	395	395	385	385	6,100	385
2004-08-06	398	400	398	398	500	398
2004-08-05	400	400	400	400	700	400
2004-08-04	394	398	394	398	1,500	398
2004-08-03	395	395	395	395	200	395
2004-08-02	398	398	398	398	100	398
2004-07-30	396	400	396	400	300	400
2004-07-29	398	398	395	396	500	396
2004-07-28	396	400	396	400	1,400	400
2004-07-27	400	400	400	400	100	400
2004-07-26	399	405	398	405	1,200	405
2004-07-23	400	400	398	400	400	400
2004-07-22	400	410	398	400	1,400	400
2004-07-21	400	400	395	395	700	395
2004-07-20	400	410	400	410	300	410
2004-07-16	400	405	390	390	13,700	390
2004-07-15	407	407	401	405	2,500	405
2004-07-14	415	415	407	407	5,400	407
2004-07-13	410	415	405	410	2,500	410
2004-07-12	400	410	400	409	1,800	409
2004-07-09	390	396	390	395	15,500	395
2004-07-08	400	400	397	398	8,600	398
2004-07-07	400	406	398	400	3,900	400
2004-07-06	410	410	395	400	6,800	400
2004-07-05	412	415	405	410	1,800	410
2004-07-02	415	415	406	415	500	415
2004-07-01	420	430	420	420	2,100	420
2004-06-30	424	424	420	420	200	420
2004-06-29	415	420	415	420	1,000	420
2004-06-28	425	425	420	420	400	420
2004-06-25	420	420	420	420	500	420
2004-06-24	415	415	415	415	100	415
2004-06-23	415	420	410	410	1,500	410
2004-06-22	423	425	415	415	4,000	415
2004-06-21	419	430	419	425	6,000	425
2004-06-18	416	416	405	415	4,600	415
2004-06-17	415	420	415	420	900	420
2004-06-16	428	428	415	415	4,300	415
2004-06-15	421	425	421	425	300	425
2004-06-14	415	415	415	415	1,400	415
2004-06-11	405	420	400	415	1,000	415
2004-06-09	401	401	400	400	300	400
2004-06-08	409	410	408	410	400	410
2004-06-07	400	400	395	395	300	395
2004-06-04	395	395	390	395	6,500	395
2004-06-03	395	396	395	395	500	395
2004-06-02	395	400	392	395	1,500	395
2004-06-01	395	395	390	390	800	390
2004-05-31	395	396	390	395	4,600	395
2004-05-28	400	405	390	395	3,700	395
2004-05-27	410	411	391	400	12,200	400
2004-05-26	397	410	395	409	900	409
2004-05-25	400	405	400	400	600	400
2004-05-24	390	405	390	400	2,300	400
2004-05-21	405	405	397	405	5,800	405
2004-05-20	405	410	397	397	3,900	397
2004-05-19	391	405	380	405	7,300	405
2004-05-18	406	410	395	395	2,400	395
2004-05-17	406	410	406	410	2,900	410
2004-05-14	439	439	415	415	7,000	415
2004-05-13	440	440	425	429	1,700	429
2004-05-12	420	425	420	425	200	425
2004-05-11	415	420	410	415	12,400	415
2004-05-10	457	460	415	415	4,100	415
2004-05-07	470	470	460	460	1,900	460
2004-05-06	480	485	475	475	2,900	475
2004-04-30	480	490	460	480	5,500	480
2004-04-28	492	499	490	490	15,400	490
2004-04-27	520	529	490	492	11,500	492
2004-04-26	495	540	485	520	39,900	520
2004-04-23	457	480	457	480	25,900	480
2004-04-22	442	460	442	458	21,800	458
2004-04-21	434	444	434	442	10,500	442
2004-04-20	430	440	430	432	5,100	432
2004-04-19	420	430	420	430	8,500	430
2004-04-16	411	425	411	420	6,200	420
2004-04-15	410	420	409	411	19,600	411
2004-04-14	405	410	400	408	19,900	408
2004-04-13	400	405	400	400	11,000	400
2004-04-12	397	403	397	400	9,300	400
2004-04-09	397	399	395	397	7,500	397
2004-04-08	396	400	395	400	24,900	400
2004-04-07	399	400	395	396	25,600	396
2004-04-06	405	405	395	399	26,200	399
2004-04-05	396	400	393	400	30,800	400
2004-04-02	385	393	385	390	5,200	390
2004-04-01	395	396	390	390	26,300	390
2004-03-31	396	396	390	395	36,800	395
2004-03-30	396	398	395	395	7,200	395
2004-03-29	400	400	395	395	4,700	395
2004-03-26	391	400	390	390	3,300	390
2004-03-25	394	400	386	390	12,400	390
2004-03-24	395	399	395	395	2,000	395
2004-03-23	400	401	391	395	4,900	395
2004-03-22	405	405	395	400	6,900	400
2004-03-19	404	405	402	405	15,900	405
2004-03-18	400	410	400	405	12,700	405
2004-03-17	390	395	385	395	4,400	395
2004-03-16	394	394	390	390	2,600	390
2004-03-15	380	380	380	380	100	380
2004-03-12	390	390	370	370	1,300	370
2004-03-11	380	390	380	390	2,300	390
2004-03-10	380	381	380	380	2,800	380
2004-03-09	380	381	379	380	3,300	380
2004-03-08	380	380	380	380	200	380
2004-03-05	375	376	375	376	1,500	376
2004-03-04	375	375	370	375	1,200	375
2004-03-03	368	375	368	375	4,000	375
2004-03-02	376	376	370	374	4,300	374
2004-03-01	375	375	370	374	6,600	374
2004-02-27	376	379	370	370	1,300	370
2004-02-26	385	385	375	375	3,800	375
2004-02-25	380	385	375	380	4,300	380
2004-02-24	375	380	370	380	1,800	380
2004-02-23	347	380	347	370	1,600	370
2004-02-20	360	360	347	350	3,500	350
2004-02-19	365	366	350	350	1,500	350
2004-02-18	380	385	370	370	700	370
2004-02-17	375	385	375	380	500	380
2004-02-16	350	360	350	355	5,700	355
2004-02-13	360	360	345	345	2,400	345
2004-02-10	370	375	370	375	1,100	375
2004-02-09	380	380	370	370	400	370
2004-02-06	375	380	375	375	1,600	375
2004-02-04	370	375	370	370	400	370
2004-02-03	380	380	380	380	500	380
2004-02-02	375	380	375	380	2,100	380
2004-01-30	375	375	375	375	100	375
2004-01-29	375	375	375	375	400	375
2004-01-28	375	380	370	370	10,100	370
2004-01-27	382	382	359	370	18,100	370
2004-01-26	392	395	376	385	38,300	385
2004-01-23	390	390	385	385	11,100	385
2004-01-22	380	389	380	382	23,000	382
2004-01-21	380	385	376	380	9,100	380
2004-01-20	385	385	380	380	1,400	380
2004-01-19	380	385	380	380	6,900	380
2004-01-16	390	390	385	385	1,000	385
2004-01-15	390	395	390	390	10,100	390
2004-01-14	390	390	380	385	2,100	385
2004-01-13	390	390	385	390	1,400	390
2004-01-09	385	390	380	380	2,800	380
2004-01-08	385	395	380	385	5,400	385
2004-01-07	391	391	380	380	400	380
2004-01-06	400	400	390	392	2,100	392

分割・併合履歴：なし