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
2005-12-3033233333133210,900332
2005-12-293293383293335,400333
2005-12-283243283243273,800327
2005-12-273203243193245,100324
2005-12-2632132231932121,500321
2005-12-2232933031932421,500324
2005-12-2133733932032919,200329
2005-12-2033533933533712,300337
2005-12-1933433833133513,900335
2005-12-1632933832833515,600335
2005-12-1532532832432431,200324
2005-12-1432532632132619,200326
2005-12-1332132532132427,800324
2005-12-123183243183214,500321
2005-12-0932532631531822,300318
2005-12-0832432732432412,400324
2005-12-0732432932032413,100324
2005-12-0632332732032019,300320
2005-12-053203233203233,600323
2005-12-023203243203234,000323
2005-12-013233243193206,200320
2005-11-3031432431432413,400324
2005-11-29315316310310188,500310
2005-11-2831331831331666,100316
2005-11-2532933030731195,200311
2005-11-243243263243255,000325
2005-11-223223273223231,600323
2005-11-213203223203229,600322
2005-11-183203203133205,300320
2005-11-173203203123206,000320
2005-11-163143203143207,900320
2005-11-1531132031132012,600320
2005-11-143183213183206,700320
2005-11-113173193153174,600317
2005-11-103203203163174,500317
2005-11-093163183163184,600318
2005-11-083153183143168,300316
2005-11-073253253143157,800315
2005-11-043253263253253,700325
2005-11-023283293253254,900325
2005-11-0132933132432516,600325
2005-10-313253303253289,500328
2005-10-283213253203255,000325
2005-10-2732035031932151,700321
2005-10-2632038030332055,700320
2005-10-253203213203208,000320
2005-10-243203243203204,400320
2005-10-213203233193207,200320
2005-10-203203213203213,900321
2005-10-193233253203215,100321
2005-10-18325325325325500325
2005-10-173243263243243,300324
2005-10-143273283233243,500324
2005-10-13328328324324500324
2005-10-123253263253257,700325
2005-10-113273293263266,400326
2005-10-073253263253262,300326
2005-10-063263273263261,400326
2005-10-0532532732532610,700326
2005-10-043263273263263,000326
2005-10-033293293253294,300329
2005-09-30328329328328500328
2005-09-293293303253262,900326
2005-09-2832933032932920,000329
2005-09-273303303273296,400329
2005-09-2632933132833013,300330
2005-09-2232933132932914,000329
2005-09-2133133232932910,000329
2005-09-2032933132833110,000331
2005-09-163303303263299,100329
2005-09-153303313303305,200330
2005-09-143303313303304,600330
2005-09-1333033033033011,600330
2005-09-123303303303308,600330
2005-09-093303303283301,000330
2005-09-08332332329330600330
2005-09-073303323293293,400329
2005-09-063293303273304,300330
2005-09-053293303293297,300329
2005-09-0233033433033018,700330
2005-09-0133833933033010,400330
2005-08-313373393373381,800338
2005-08-303383383363384,400338
2005-08-293393403383382,300338
2005-08-263373423373383,800338
2005-08-253413413353383,900338
2005-08-243383413353412,200341
2005-08-233393393383382,300338
2005-08-223393423393406,200340
2005-08-193453453403405,100340
2005-08-1833534033034014,500340
2005-08-1734034033033519,900335
2005-08-163503503403403,800340
2005-08-1533534233534016,300340
2005-08-123453453413424,000342
2005-08-113503523503501,200350
2005-08-10351351345350800350
2005-08-093503503403509,200350
2005-08-083513513403516,000351
2005-08-0336336435935938,100359
2005-08-023703703693701,400370
2005-08-013803803653651,300365
2005-07-293793813793801,200380
2005-07-2837538536538526,300385
2005-07-2735038035038012,700380
2005-07-2634035134035116,300351
2005-07-2534034334034116,700341
2005-07-223403413403412,700341
2005-07-213403413383411,700341
2005-07-2033534033334019,600340
2005-07-1933133433033310,300333
2005-07-153423433333335,800333
2005-07-1432533332533320,600333
2005-07-133303313303308,800330
2005-07-123303313273301,200330
2005-07-113403403303375,000337
2005-07-083403413403401,500340
2005-07-0732634032634012,300340
2005-07-063293303263262,200326
2005-07-0533033532632613,200326
2005-07-043403473353357,700335
2005-07-013443453403402,300340
2005-06-303333443333443,600344
2005-06-2932533532333318,900333
2005-06-283253263233256,600325
2005-06-273263263253254,100325
2005-06-243303313263263,200326
2005-06-23332332331331400331
2005-06-223323353323328,000332
2005-06-2133734333233215,600332
2005-06-2033533633533543,400335
2005-06-173303313283295,200329
2005-06-163303323293306,400330
2005-06-153503503303302,200330
2005-06-14350350350350100350
2005-06-133303503293504,200350
2005-06-103353353293302,500330
2005-06-093333353303352,400335
2005-06-083403403203337,800333
2005-06-07363363363363100363
2005-05-313653653593637,200363
2005-05-3037539436537510,200375
2005-05-27365365365365100365
2005-05-25355355355355100355
2005-05-24360360360360100360
2005-05-23354354354354100354
2005-05-193503613403615,500361
2005-05-18350350350350200350
2005-05-173503603503501,300350
2005-05-163803813603602,400360
2005-05-133954003803801,000380
2005-05-123843973713902,000390
2005-05-113843843843841,400384
2005-05-093853853803842,700384
2005-05-06391395385385800385
2005-05-023803903803901,100390
2005-04-283713803703802,000380
2005-04-273643673643671,200367
2005-04-26370380370370600370
2005-04-22382385381385300385
2005-04-21390390390390100390
2005-04-20390390390390100390
2005-04-18401401390390300390
2005-04-1539240139240014,400400
2005-04-14392392392392900392
2005-04-133923953923925,200392
2005-04-123893923893915,700391
2005-04-113923923913911,000391
2005-04-08391391391391200391
2005-04-073893913893913,300391
2005-04-0640040038039010,800390
2005-04-054004004004003,400400
2005-04-044044043984005,700400
2005-04-0140540540340511,600405
2005-03-314054054024058,000405
2005-03-3039640639540023,500400
2005-03-2939539839539618,900396
2005-03-283903973903953,000395
2005-03-253903903903908,000390
2005-03-2439539539039510,600395
2005-03-233904003903906,600390
2005-03-2239239838639825,000398
2005-03-183893923893905,200390
2005-03-173933953903905,000390
2005-03-163903963903939,700393
2005-03-1539639838939024,000390
2005-03-1439339639339514,400395
2005-03-1138439538439430,000394
2005-03-1038538738338310,100383
2005-03-0938438538438514,200385
2005-03-0838138938038948,200389
2005-03-073843853813826,300382
2005-03-0436038036038032,000380
2005-03-0335436135436010,400360
2005-03-023503563503555,100355
2005-03-0132037032035028,500350
2005-02-283253303253308,500330
2005-02-243223253223255,700325
2005-02-233243253203224,300322
2005-02-223193253193253,200325
2005-02-213333333153202,400320
2005-02-183293353293313,600331
2005-02-173263283253264,300326
2005-02-163203273203266,400326
2005-02-1532033031931912,100319
2005-02-1433934030032012,400320
2005-02-103403453403405,300340
2005-02-09344345343344800344
2005-02-083453523443456,000345
2005-02-07344349344349700349
2005-02-043483483403454,000345
2005-02-033503503423486,300348
2005-02-023503553503551,100355
2005-02-013543603503593,000359
2005-01-313583603583592,000359
2005-01-28360360358358300358
2005-01-273613623553585,400358
2005-01-263523653523609,200360
2005-01-2537237335235213,500352
2005-01-243673743673723,500372
2005-01-2136537036536710,100367
2005-01-203563653563655,000365
2005-01-193453563453552,300355
2005-01-1834534734534513,300345
2005-01-173403473403462,700346
2005-01-143363393353358,000335
2005-01-133313353313341,400334
2005-01-123343353333333,800333
2005-01-113283363283338,000333
2005-01-073273293273293,600329
2005-01-063293293263272,900327
2005-01-053263283263283,500328
2005-01-04326326326326100326

分割・併合履歴 : なし