6400 不二精機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 332 | 333 | 331 | 332 | 10,900 | 332 |
| 2005-12-29 | 329 | 338 | 329 | 333 | 5,400 | 333 |
| 2005-12-28 | 324 | 328 | 324 | 327 | 3,800 | 327 |
| 2005-12-27 | 320 | 324 | 319 | 324 | 5,100 | 324 |
| 2005-12-26 | 321 | 322 | 319 | 321 | 21,500 | 321 |
| 2005-12-22 | 329 | 330 | 319 | 324 | 21,500 | 324 |
| 2005-12-21 | 337 | 339 | 320 | 329 | 19,200 | 329 |
| 2005-12-20 | 335 | 339 | 335 | 337 | 12,300 | 337 |
| 2005-12-19 | 334 | 338 | 331 | 335 | 13,900 | 335 |
| 2005-12-16 | 329 | 338 | 328 | 335 | 15,600 | 335 |
| 2005-12-15 | 325 | 328 | 324 | 324 | 31,200 | 324 |
| 2005-12-14 | 325 | 326 | 321 | 326 | 19,200 | 326 |
| 2005-12-13 | 321 | 325 | 321 | 324 | 27,800 | 324 |
| 2005-12-12 | 318 | 324 | 318 | 321 | 4,500 | 321 |
| 2005-12-09 | 325 | 326 | 315 | 318 | 22,300 | 318 |
| 2005-12-08 | 324 | 327 | 324 | 324 | 12,400 | 324 |
| 2005-12-07 | 324 | 329 | 320 | 324 | 13,100 | 324 |
| 2005-12-06 | 323 | 327 | 320 | 320 | 19,300 | 320 |
| 2005-12-05 | 320 | 323 | 320 | 323 | 3,600 | 323 |
| 2005-12-02 | 320 | 324 | 320 | 323 | 4,000 | 323 |
| 2005-12-01 | 323 | 324 | 319 | 320 | 6,200 | 320 |
| 2005-11-30 | 314 | 324 | 314 | 324 | 13,400 | 324 |
| 2005-11-29 | 315 | 316 | 310 | 310 | 188,500 | 310 |
| 2005-11-28 | 313 | 318 | 313 | 316 | 66,100 | 316 |
| 2005-11-25 | 329 | 330 | 307 | 311 | 95,200 | 311 |
| 2005-11-24 | 324 | 326 | 324 | 325 | 5,000 | 325 |
| 2005-11-22 | 322 | 327 | 322 | 323 | 1,600 | 323 |
| 2005-11-21 | 320 | 322 | 320 | 322 | 9,600 | 322 |
| 2005-11-18 | 320 | 320 | 313 | 320 | 5,300 | 320 |
| 2005-11-17 | 320 | 320 | 312 | 320 | 6,000 | 320 |
| 2005-11-16 | 314 | 320 | 314 | 320 | 7,900 | 320 |
| 2005-11-15 | 311 | 320 | 311 | 320 | 12,600 | 320 |
| 2005-11-14 | 318 | 321 | 318 | 320 | 6,700 | 320 |
| 2005-11-11 | 317 | 319 | 315 | 317 | 4,600 | 317 |
| 2005-11-10 | 320 | 320 | 316 | 317 | 4,500 | 317 |
| 2005-11-09 | 316 | 318 | 316 | 318 | 4,600 | 318 |
| 2005-11-08 | 315 | 318 | 314 | 316 | 8,300 | 316 |
| 2005-11-07 | 325 | 325 | 314 | 315 | 7,800 | 315 |
| 2005-11-04 | 325 | 326 | 325 | 325 | 3,700 | 325 |
| 2005-11-02 | 328 | 329 | 325 | 325 | 4,900 | 325 |
| 2005-11-01 | 329 | 331 | 324 | 325 | 16,600 | 325 |
| 2005-10-31 | 325 | 330 | 325 | 328 | 9,500 | 328 |
| 2005-10-28 | 321 | 325 | 320 | 325 | 5,000 | 325 |
| 2005-10-27 | 320 | 350 | 319 | 321 | 51,700 | 321 |
| 2005-10-26 | 320 | 380 | 303 | 320 | 55,700 | 320 |
| 2005-10-25 | 320 | 321 | 320 | 320 | 8,000 | 320 |
| 2005-10-24 | 320 | 324 | 320 | 320 | 4,400 | 320 |
| 2005-10-21 | 320 | 323 | 319 | 320 | 7,200 | 320 |
| 2005-10-20 | 320 | 321 | 320 | 321 | 3,900 | 321 |
| 2005-10-19 | 323 | 325 | 320 | 321 | 5,100 | 321 |
| 2005-10-18 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2005-10-17 | 324 | 326 | 324 | 324 | 3,300 | 324 |
| 2005-10-14 | 327 | 328 | 323 | 324 | 3,500 | 324 |
| 2005-10-13 | 328 | 328 | 324 | 324 | 500 | 324 |
| 2005-10-12 | 325 | 326 | 325 | 325 | 7,700 | 325 |
| 2005-10-11 | 327 | 329 | 326 | 326 | 6,400 | 326 |
| 2005-10-07 | 325 | 326 | 325 | 326 | 2,300 | 326 |
| 2005-10-06 | 326 | 327 | 326 | 326 | 1,400 | 326 |
| 2005-10-05 | 325 | 327 | 325 | 326 | 10,700 | 326 |
| 2005-10-04 | 326 | 327 | 326 | 326 | 3,000 | 326 |
| 2005-10-03 | 329 | 329 | 325 | 329 | 4,300 | 329 |
| 2005-09-30 | 328 | 329 | 328 | 328 | 500 | 328 |
| 2005-09-29 | 329 | 330 | 325 | 326 | 2,900 | 326 |
| 2005-09-28 | 329 | 330 | 329 | 329 | 20,000 | 329 |
| 2005-09-27 | 330 | 330 | 327 | 329 | 6,400 | 329 |
| 2005-09-26 | 329 | 331 | 328 | 330 | 13,300 | 330 |
| 2005-09-22 | 329 | 331 | 329 | 329 | 14,000 | 329 |
| 2005-09-21 | 331 | 332 | 329 | 329 | 10,000 | 329 |
| 2005-09-20 | 329 | 331 | 328 | 331 | 10,000 | 331 |
| 2005-09-16 | 330 | 330 | 326 | 329 | 9,100 | 329 |
| 2005-09-15 | 330 | 331 | 330 | 330 | 5,200 | 330 |
| 2005-09-14 | 330 | 331 | 330 | 330 | 4,600 | 330 |
| 2005-09-13 | 330 | 330 | 330 | 330 | 11,600 | 330 |
| 2005-09-12 | 330 | 330 | 330 | 330 | 8,600 | 330 |
| 2005-09-09 | 330 | 330 | 328 | 330 | 1,000 | 330 |
| 2005-09-08 | 332 | 332 | 329 | 330 | 600 | 330 |
| 2005-09-07 | 330 | 332 | 329 | 329 | 3,400 | 329 |
| 2005-09-06 | 329 | 330 | 327 | 330 | 4,300 | 330 |
| 2005-09-05 | 329 | 330 | 329 | 329 | 7,300 | 329 |
| 2005-09-02 | 330 | 334 | 330 | 330 | 18,700 | 330 |
| 2005-09-01 | 338 | 339 | 330 | 330 | 10,400 | 330 |
| 2005-08-31 | 337 | 339 | 337 | 338 | 1,800 | 338 |
| 2005-08-30 | 338 | 338 | 336 | 338 | 4,400 | 338 |
| 2005-08-29 | 339 | 340 | 338 | 338 | 2,300 | 338 |
| 2005-08-26 | 337 | 342 | 337 | 338 | 3,800 | 338 |
| 2005-08-25 | 341 | 341 | 335 | 338 | 3,900 | 338 |
| 2005-08-24 | 338 | 341 | 335 | 341 | 2,200 | 341 |
| 2005-08-23 | 339 | 339 | 338 | 338 | 2,300 | 338 |
| 2005-08-22 | 339 | 342 | 339 | 340 | 6,200 | 340 |
| 2005-08-19 | 345 | 345 | 340 | 340 | 5,100 | 340 |
| 2005-08-18 | 335 | 340 | 330 | 340 | 14,500 | 340 |
| 2005-08-17 | 340 | 340 | 330 | 335 | 19,900 | 335 |
| 2005-08-16 | 350 | 350 | 340 | 340 | 3,800 | 340 |
| 2005-08-15 | 335 | 342 | 335 | 340 | 16,300 | 340 |
| 2005-08-12 | 345 | 345 | 341 | 342 | 4,000 | 342 |
| 2005-08-11 | 350 | 352 | 350 | 350 | 1,200 | 350 |
| 2005-08-10 | 351 | 351 | 345 | 350 | 800 | 350 |
| 2005-08-09 | 350 | 350 | 340 | 350 | 9,200 | 350 |
| 2005-08-08 | 351 | 351 | 340 | 351 | 6,000 | 351 |
| 2005-08-03 | 363 | 364 | 359 | 359 | 38,100 | 359 |
| 2005-08-02 | 370 | 370 | 369 | 370 | 1,400 | 370 |
| 2005-08-01 | 380 | 380 | 365 | 365 | 1,300 | 365 |
| 2005-07-29 | 379 | 381 | 379 | 380 | 1,200 | 380 |
| 2005-07-28 | 375 | 385 | 365 | 385 | 26,300 | 385 |
| 2005-07-27 | 350 | 380 | 350 | 380 | 12,700 | 380 |
| 2005-07-26 | 340 | 351 | 340 | 351 | 16,300 | 351 |
| 2005-07-25 | 340 | 343 | 340 | 341 | 16,700 | 341 |
| 2005-07-22 | 340 | 341 | 340 | 341 | 2,700 | 341 |
| 2005-07-21 | 340 | 341 | 338 | 341 | 1,700 | 341 |
| 2005-07-20 | 335 | 340 | 333 | 340 | 19,600 | 340 |
| 2005-07-19 | 331 | 334 | 330 | 333 | 10,300 | 333 |
| 2005-07-15 | 342 | 343 | 333 | 333 | 5,800 | 333 |
| 2005-07-14 | 325 | 333 | 325 | 333 | 20,600 | 333 |
| 2005-07-13 | 330 | 331 | 330 | 330 | 8,800 | 330 |
| 2005-07-12 | 330 | 331 | 327 | 330 | 1,200 | 330 |
| 2005-07-11 | 340 | 340 | 330 | 337 | 5,000 | 337 |
| 2005-07-08 | 340 | 341 | 340 | 340 | 1,500 | 340 |
| 2005-07-07 | 326 | 340 | 326 | 340 | 12,300 | 340 |
| 2005-07-06 | 329 | 330 | 326 | 326 | 2,200 | 326 |
| 2005-07-05 | 330 | 335 | 326 | 326 | 13,200 | 326 |
| 2005-07-04 | 340 | 347 | 335 | 335 | 7,700 | 335 |
| 2005-07-01 | 344 | 345 | 340 | 340 | 2,300 | 340 |
| 2005-06-30 | 333 | 344 | 333 | 344 | 3,600 | 344 |
| 2005-06-29 | 325 | 335 | 323 | 333 | 18,900 | 333 |
| 2005-06-28 | 325 | 326 | 323 | 325 | 6,600 | 325 |
| 2005-06-27 | 326 | 326 | 325 | 325 | 4,100 | 325 |
| 2005-06-24 | 330 | 331 | 326 | 326 | 3,200 | 326 |
| 2005-06-23 | 332 | 332 | 331 | 331 | 400 | 331 |
| 2005-06-22 | 332 | 335 | 332 | 332 | 8,000 | 332 |
| 2005-06-21 | 337 | 343 | 332 | 332 | 15,600 | 332 |
| 2005-06-20 | 335 | 336 | 335 | 335 | 43,400 | 335 |
| 2005-06-17 | 330 | 331 | 328 | 329 | 5,200 | 329 |
| 2005-06-16 | 330 | 332 | 329 | 330 | 6,400 | 330 |
| 2005-06-15 | 350 | 350 | 330 | 330 | 2,200 | 330 |
| 2005-06-14 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2005-06-13 | 330 | 350 | 329 | 350 | 4,200 | 350 |
| 2005-06-10 | 335 | 335 | 329 | 330 | 2,500 | 330 |
| 2005-06-09 | 333 | 335 | 330 | 335 | 2,400 | 335 |
| 2005-06-08 | 340 | 340 | 320 | 333 | 7,800 | 333 |
| 2005-06-07 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2005-05-31 | 365 | 365 | 359 | 363 | 7,200 | 363 |
| 2005-05-30 | 375 | 394 | 365 | 375 | 10,200 | 375 |
| 2005-05-27 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2005-05-25 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2005-05-24 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2005-05-23 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2005-05-19 | 350 | 361 | 340 | 361 | 5,500 | 361 |
| 2005-05-18 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2005-05-17 | 350 | 360 | 350 | 350 | 1,300 | 350 |
| 2005-05-16 | 380 | 381 | 360 | 360 | 2,400 | 360 |
| 2005-05-13 | 395 | 400 | 380 | 380 | 1,000 | 380 |
| 2005-05-12 | 384 | 397 | 371 | 390 | 2,000 | 390 |
| 2005-05-11 | 384 | 384 | 384 | 384 | 1,400 | 384 |
| 2005-05-09 | 385 | 385 | 380 | 384 | 2,700 | 384 |
| 2005-05-06 | 391 | 395 | 385 | 385 | 800 | 385 |
| 2005-05-02 | 380 | 390 | 380 | 390 | 1,100 | 390 |
| 2005-04-28 | 371 | 380 | 370 | 380 | 2,000 | 380 |
| 2005-04-27 | 364 | 367 | 364 | 367 | 1,200 | 367 |
| 2005-04-26 | 370 | 380 | 370 | 370 | 600 | 370 |
| 2005-04-22 | 382 | 385 | 381 | 385 | 300 | 385 |
| 2005-04-21 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2005-04-20 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2005-04-18 | 401 | 401 | 390 | 390 | 300 | 390 |
| 2005-04-15 | 392 | 401 | 392 | 400 | 14,400 | 400 |
| 2005-04-14 | 392 | 392 | 392 | 392 | 900 | 392 |
| 2005-04-13 | 392 | 395 | 392 | 392 | 5,200 | 392 |
| 2005-04-12 | 389 | 392 | 389 | 391 | 5,700 | 391 |
| 2005-04-11 | 392 | 392 | 391 | 391 | 1,000 | 391 |
| 2005-04-08 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2005-04-07 | 389 | 391 | 389 | 391 | 3,300 | 391 |
| 2005-04-06 | 400 | 400 | 380 | 390 | 10,800 | 390 |
| 2005-04-05 | 400 | 400 | 400 | 400 | 3,400 | 400 |
| 2005-04-04 | 404 | 404 | 398 | 400 | 5,700 | 400 |
| 2005-04-01 | 405 | 405 | 403 | 405 | 11,600 | 405 |
| 2005-03-31 | 405 | 405 | 402 | 405 | 8,000 | 405 |
| 2005-03-30 | 396 | 406 | 395 | 400 | 23,500 | 400 |
| 2005-03-29 | 395 | 398 | 395 | 396 | 18,900 | 396 |
| 2005-03-28 | 390 | 397 | 390 | 395 | 3,000 | 395 |
| 2005-03-25 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2005-03-24 | 395 | 395 | 390 | 395 | 10,600 | 395 |
| 2005-03-23 | 390 | 400 | 390 | 390 | 6,600 | 390 |
| 2005-03-22 | 392 | 398 | 386 | 398 | 25,000 | 398 |
| 2005-03-18 | 389 | 392 | 389 | 390 | 5,200 | 390 |
| 2005-03-17 | 393 | 395 | 390 | 390 | 5,000 | 390 |
| 2005-03-16 | 390 | 396 | 390 | 393 | 9,700 | 393 |
| 2005-03-15 | 396 | 398 | 389 | 390 | 24,000 | 390 |
| 2005-03-14 | 393 | 396 | 393 | 395 | 14,400 | 395 |
| 2005-03-11 | 384 | 395 | 384 | 394 | 30,000 | 394 |
| 2005-03-10 | 385 | 387 | 383 | 383 | 10,100 | 383 |
| 2005-03-09 | 384 | 385 | 384 | 385 | 14,200 | 385 |
| 2005-03-08 | 381 | 389 | 380 | 389 | 48,200 | 389 |
| 2005-03-07 | 384 | 385 | 381 | 382 | 6,300 | 382 |
| 2005-03-04 | 360 | 380 | 360 | 380 | 32,000 | 380 |
| 2005-03-03 | 354 | 361 | 354 | 360 | 10,400 | 360 |
| 2005-03-02 | 350 | 356 | 350 | 355 | 5,100 | 355 |
| 2005-03-01 | 320 | 370 | 320 | 350 | 28,500 | 350 |
| 2005-02-28 | 325 | 330 | 325 | 330 | 8,500 | 330 |
| 2005-02-24 | 322 | 325 | 322 | 325 | 5,700 | 325 |
| 2005-02-23 | 324 | 325 | 320 | 322 | 4,300 | 322 |
| 2005-02-22 | 319 | 325 | 319 | 325 | 3,200 | 325 |
| 2005-02-21 | 333 | 333 | 315 | 320 | 2,400 | 320 |
| 2005-02-18 | 329 | 335 | 329 | 331 | 3,600 | 331 |
| 2005-02-17 | 326 | 328 | 325 | 326 | 4,300 | 326 |
| 2005-02-16 | 320 | 327 | 320 | 326 | 6,400 | 326 |
| 2005-02-15 | 320 | 330 | 319 | 319 | 12,100 | 319 |
| 2005-02-14 | 339 | 340 | 300 | 320 | 12,400 | 320 |
| 2005-02-10 | 340 | 345 | 340 | 340 | 5,300 | 340 |
| 2005-02-09 | 344 | 345 | 343 | 344 | 800 | 344 |
| 2005-02-08 | 345 | 352 | 344 | 345 | 6,000 | 345 |
| 2005-02-07 | 344 | 349 | 344 | 349 | 700 | 349 |
| 2005-02-04 | 348 | 348 | 340 | 345 | 4,000 | 345 |
| 2005-02-03 | 350 | 350 | 342 | 348 | 6,300 | 348 |
| 2005-02-02 | 350 | 355 | 350 | 355 | 1,100 | 355 |
| 2005-02-01 | 354 | 360 | 350 | 359 | 3,000 | 359 |
| 2005-01-31 | 358 | 360 | 358 | 359 | 2,000 | 359 |
| 2005-01-28 | 360 | 360 | 358 | 358 | 300 | 358 |
| 2005-01-27 | 361 | 362 | 355 | 358 | 5,400 | 358 |
| 2005-01-26 | 352 | 365 | 352 | 360 | 9,200 | 360 |
| 2005-01-25 | 372 | 373 | 352 | 352 | 13,500 | 352 |
| 2005-01-24 | 367 | 374 | 367 | 372 | 3,500 | 372 |
| 2005-01-21 | 365 | 370 | 365 | 367 | 10,100 | 367 |
| 2005-01-20 | 356 | 365 | 356 | 365 | 5,000 | 365 |
| 2005-01-19 | 345 | 356 | 345 | 355 | 2,300 | 355 |
| 2005-01-18 | 345 | 347 | 345 | 345 | 13,300 | 345 |
| 2005-01-17 | 340 | 347 | 340 | 346 | 2,700 | 346 |
| 2005-01-14 | 336 | 339 | 335 | 335 | 8,000 | 335 |
| 2005-01-13 | 331 | 335 | 331 | 334 | 1,400 | 334 |
| 2005-01-12 | 334 | 335 | 333 | 333 | 3,800 | 333 |
| 2005-01-11 | 328 | 336 | 328 | 333 | 8,000 | 333 |
| 2005-01-07 | 327 | 329 | 327 | 329 | 3,600 | 329 |
| 2005-01-06 | 329 | 329 | 326 | 327 | 2,900 | 327 |
| 2005-01-05 | 326 | 328 | 326 | 328 | 3,500 | 328 |
| 2005-01-04 | 326 | 326 | 326 | 326 | 100 | 326 |
分割・併合履歴 ： なし