6400 不二精機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 175 | 176 | 174 | 175 | 4,100 | 175 |
| 2006-12-28 | 176 | 179 | 175 | 175 | 1,600 | 175 |
| 2006-12-27 | 177 | 179 | 177 | 179 | 2,300 | 179 |
| 2006-12-26 | 179 | 181 | 177 | 181 | 4,400 | 181 |
| 2006-12-25 | 191 | 192 | 180 | 180 | 13,900 | 180 |
| 2006-12-22 | 196 | 199 | 191 | 191 | 12,100 | 191 |
| 2006-12-21 | 197 | 198 | 197 | 198 | 3,500 | 198 |
| 2006-12-20 | 197 | 200 | 196 | 196 | 4,100 | 196 |
| 2006-12-19 | 203 | 205 | 198 | 199 | 18,100 | 199 |
| 2006-12-18 | 201 | 205 | 201 | 205 | 2,900 | 205 |
| 2006-12-15 | 204 | 213 | 202 | 202 | 7,400 | 202 |
| 2006-12-14 | 205 | 205 | 202 | 203 | 7,200 | 203 |
| 2006-12-13 | 205 | 206 | 204 | 205 | 8,700 | 205 |
| 2006-12-12 | 208 | 211 | 206 | 209 | 8,500 | 209 |
| 2006-12-11 | 211 | 211 | 204 | 211 | 2,800 | 211 |
| 2006-12-08 | 216 | 216 | 211 | 211 | 4,300 | 211 |
| 2006-12-07 | 216 | 219 | 215 | 215 | 3,700 | 215 |
| 2006-12-06 | 218 | 218 | 217 | 217 | 3,100 | 217 |
| 2006-12-05 | 218 | 219 | 217 | 218 | 7,100 | 218 |
| 2006-12-04 | 216 | 224 | 215 | 218 | 12,800 | 218 |
| 2006-12-01 | 212 | 229 | 212 | 216 | 23,800 | 216 |
| 2006-11-30 | 204 | 206 | 204 | 205 | 6,800 | 205 |
| 2006-11-29 | 205 | 206 | 201 | 201 | 14,600 | 201 |
| 2006-11-28 | 209 | 210 | 205 | 206 | 2,000 | 206 |
| 2006-11-27 | 214 | 215 | 205 | 210 | 5,200 | 210 |
| 2006-11-24 | 220 | 221 | 211 | 215 | 2,800 | 215 |
| 2006-11-22 | 230 | 230 | 211 | 217 | 19,800 | 217 |
| 2006-11-21 | 240 | 242 | 239 | 240 | 800 | 240 |
| 2006-11-20 | 259 | 259 | 240 | 241 | 7,200 | 241 |
| 2006-11-17 | 260 | 261 | 258 | 259 | 800 | 259 |
| 2006-11-16 | 263 | 275 | 261 | 267 | 12,000 | 267 |
| 2006-11-15 | 261 | 267 | 261 | 266 | 8,100 | 266 |
| 2006-11-14 | 272 | 274 | 272 | 274 | 5,700 | 274 |
| 2006-11-13 | 274 | 275 | 272 | 273 | 1,400 | 273 |
| 2006-11-10 | 271 | 275 | 270 | 275 | 11,700 | 275 |
| 2006-11-09 | 277 | 277 | 273 | 275 | 2,400 | 275 |
| 2006-11-08 | 276 | 277 | 276 | 276 | 19,300 | 276 |
| 2006-11-07 | 275 | 278 | 275 | 277 | 3,000 | 277 |
| 2006-11-06 | 276 | 277 | 276 | 277 | 1,800 | 277 |
| 2006-11-02 | 276 | 278 | 274 | 277 | 11,800 | 277 |
| 2006-11-01 | 274 | 277 | 274 | 277 | 9,800 | 277 |
| 2006-10-30 | 281 | 281 | 274 | 279 | 4,800 | 279 |
| 2006-10-27 | 281 | 283 | 281 | 281 | 4,300 | 281 |
| 2006-10-26 | 276 | 280 | 276 | 280 | 7,800 | 280 |
| 2006-10-25 | 283 | 283 | 277 | 278 | 1,700 | 278 |
| 2006-10-24 | 281 | 283 | 278 | 281 | 10,200 | 281 |
| 2006-10-23 | 278 | 284 | 274 | 280 | 13,200 | 280 |
| 2006-10-20 | 275 | 280 | 275 | 279 | 12,200 | 279 |
| 2006-10-19 | 275 | 280 | 272 | 275 | 35,300 | 275 |
| 2006-10-18 | 281 | 282 | 270 | 276 | 27,100 | 276 |
| 2006-10-17 | 293 | 293 | 281 | 282 | 39,200 | 282 |
| 2006-10-13 | 292 | 293 | 291 | 293 | 5,700 | 293 |
| 2006-10-12 | 284 | 284 | 284 | 284 | 1,300 | 284 |
| 2006-10-11 | 290 | 290 | 283 | 283 | 3,900 | 283 |
| 2006-10-10 | 292 | 292 | 291 | 292 | 2,500 | 292 |
| 2006-10-06 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2006-10-05 | 284 | 295 | 283 | 284 | 1,800 | 284 |
| 2006-10-03 | 292 | 294 | 284 | 294 | 600 | 294 |
| 2006-10-02 | 290 | 294 | 290 | 294 | 1,100 | 294 |
| 2006-09-29 | 290 | 292 | 290 | 290 | 5,800 | 290 |
| 2006-09-28 | 285 | 285 | 284 | 284 | 400 | 284 |
| 2006-09-27 | 280 | 290 | 280 | 290 | 1,700 | 290 |
| 2006-09-26 | 280 | 280 | 278 | 278 | 2,300 | 278 |
| 2006-09-25 | 280 | 280 | 280 | 280 | 900 | 280 |
| 2006-09-22 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2006-09-21 | 280 | 281 | 280 | 280 | 2,100 | 280 |
| 2006-09-20 | 280 | 281 | 280 | 280 | 1,000 | 280 |
| 2006-09-19 | 285 | 285 | 285 | 285 | 600 | 285 |
| 2006-09-15 | 284 | 285 | 284 | 285 | 3,900 | 285 |
| 2006-09-14 | 291 | 291 | 285 | 285 | 2,800 | 285 |
| 2006-09-13 | 293 | 294 | 293 | 294 | 1,000 | 294 |
| 2006-09-12 | 294 | 301 | 294 | 301 | 1,300 | 301 |
| 2006-09-11 | 300 | 300 | 300 | 300 | 1,900 | 300 |
| 2006-09-08 | 300 | 306 | 300 | 306 | 400 | 306 |
| 2006-09-07 | 300 | 307 | 300 | 307 | 1,200 | 307 |
| 2006-09-06 | 300 | 307 | 300 | 307 | 300 | 307 |
| 2006-09-05 | 307 | 308 | 300 | 307 | 3,200 | 307 |
| 2006-09-04 | 305 | 310 | 298 | 310 | 2,000 | 310 |
| 2006-08-31 | 300 | 311 | 300 | 311 | 300 | 311 |
| 2006-08-28 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2006-08-25 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2006-08-24 | 314 | 316 | 300 | 300 | 5,000 | 300 |
| 2006-08-23 | 305 | 310 | 304 | 307 | 5,200 | 307 |
| 2006-08-22 | 300 | 305 | 300 | 305 | 12,800 | 305 |
| 2006-08-21 | 299 | 307 | 299 | 306 | 10,000 | 306 |
| 2006-08-18 | 300 | 300 | 293 | 299 | 2,000 | 299 |
| 2006-08-17 | 298 | 299 | 298 | 299 | 800 | 299 |
| 2006-08-16 | 285 | 301 | 285 | 300 | 10,200 | 300 |
| 2006-08-15 | 281 | 302 | 280 | 299 | 13,300 | 299 |
| 2006-08-14 | 304 | 305 | 299 | 300 | 5,200 | 300 |
| 2006-08-11 | 306 | 308 | 306 | 306 | 1,800 | 306 |
| 2006-08-10 | 300 | 303 | 300 | 302 | 4,800 | 302 |
| 2006-08-09 | 294 | 300 | 293 | 300 | 1,900 | 300 |
| 2006-08-08 | 294 | 294 | 294 | 294 | 400 | 294 |
| 2006-08-07 | 297 | 299 | 297 | 297 | 1,000 | 297 |
| 2006-08-04 | 295 | 299 | 295 | 299 | 3,200 | 299 |
| 2006-08-03 | 293 | 297 | 293 | 295 | 2,000 | 295 |
| 2006-08-02 | 294 | 294 | 294 | 294 | 1,100 | 294 |
| 2006-08-01 | 290 | 294 | 287 | 293 | 3,100 | 293 |
| 2006-07-31 | 291 | 292 | 290 | 291 | 2,400 | 291 |
| 2006-07-28 | 290 | 290 | 290 | 290 | 2,500 | 290 |
| 2006-07-27 | 290 | 291 | 288 | 289 | 3,500 | 289 |
| 2006-07-26 | 292 | 293 | 287 | 288 | 3,200 | 288 |
| 2006-07-25 | 292 | 293 | 291 | 292 | 5,400 | 292 |
| 2006-07-24 | 299 | 299 | 295 | 295 | 1,600 | 295 |
| 2006-07-21 | 304 | 305 | 302 | 302 | 2,200 | 302 |
| 2006-07-20 | 306 | 307 | 302 | 303 | 3,000 | 303 |
| 2006-07-18 | 308 | 308 | 301 | 308 | 2,500 | 308 |
| 2006-07-14 | 309 | 310 | 309 | 310 | 1,500 | 310 |
| 2006-07-13 | 310 | 311 | 309 | 309 | 3,100 | 309 |
| 2006-07-12 | 310 | 310 | 308 | 309 | 6,100 | 309 |
| 2006-07-11 | 309 | 311 | 309 | 311 | 1,200 | 311 |
| 2006-07-10 | 310 | 310 | 308 | 308 | 1,100 | 308 |
| 2006-07-07 | 309 | 310 | 309 | 310 | 2,100 | 310 |
| 2006-07-06 | 308 | 309 | 308 | 309 | 500 | 309 |
| 2006-07-05 | 309 | 310 | 307 | 308 | 1,500 | 308 |
| 2006-07-04 | 309 | 310 | 309 | 310 | 200 | 310 |
| 2006-07-03 | 309 | 310 | 309 | 309 | 2,200 | 309 |
| 2006-06-30 | 308 | 309 | 308 | 309 | 400 | 309 |
| 2006-06-29 | 309 | 311 | 308 | 308 | 600 | 308 |
| 2006-06-28 | 310 | 316 | 305 | 306 | 2,300 | 306 |
| 2006-06-27 | 312 | 313 | 312 | 313 | 1,400 | 313 |
| 2006-06-26 | 319 | 319 | 310 | 315 | 800 | 315 |
| 2006-06-23 | 318 | 318 | 316 | 316 | 700 | 316 |
| 2006-06-22 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2006-06-21 | 320 | 322 | 315 | 316 | 1,800 | 316 |
| 2006-06-20 | 318 | 320 | 314 | 320 | 4,300 | 320 |
| 2006-06-19 | 308 | 310 | 308 | 309 | 800 | 309 |
| 2006-06-16 | 306 | 316 | 306 | 316 | 2,600 | 316 |
| 2006-06-15 | 305 | 306 | 301 | 306 | 5,800 | 306 |
| 2006-06-14 | 304 | 305 | 303 | 303 | 2,600 | 303 |
| 2006-06-13 | 304 | 304 | 303 | 303 | 4,200 | 303 |
| 2006-06-12 | 303 | 304 | 303 | 303 | 500 | 303 |
| 2006-06-09 | 303 | 305 | 303 | 303 | 20,200 | 303 |
| 2006-06-08 | 303 | 304 | 303 | 303 | 29,300 | 303 |
| 2006-06-07 | 303 | 304 | 303 | 304 | 4,200 | 304 |
| 2006-06-06 | 303 | 304 | 303 | 304 | 20,600 | 304 |
| 2006-06-05 | 304 | 305 | 303 | 304 | 8,100 | 304 |
| 2006-06-02 | 315 | 315 | 303 | 304 | 17,900 | 304 |
| 2006-06-01 | 314 | 316 | 310 | 310 | 5,100 | 310 |
| 2006-05-31 | 319 | 320 | 313 | 315 | 6,200 | 315 |
| 2006-05-30 | 315 | 319 | 310 | 318 | 5,500 | 318 |
| 2006-05-29 | 319 | 320 | 314 | 315 | 900 | 315 |
| 2006-05-26 | 319 | 321 | 318 | 318 | 1,700 | 318 |
| 2006-05-25 | 317 | 318 | 310 | 318 | 9,700 | 318 |
| 2006-05-24 | 323 | 328 | 317 | 318 | 6,000 | 318 |
| 2006-05-23 | 320 | 320 | 319 | 320 | 2,900 | 320 |
| 2006-05-22 | 315 | 320 | 315 | 320 | 2,700 | 320 |
| 2006-05-19 | 320 | 322 | 315 | 315 | 9,000 | 315 |
| 2006-05-18 | 340 | 341 | 321 | 322 | 10,900 | 322 |
| 2006-05-17 | 334 | 341 | 325 | 341 | 21,300 | 341 |
| 2006-05-16 | 333 | 348 | 328 | 334 | 25,700 | 334 |
| 2006-05-15 | 345 | 397 | 328 | 333 | 165,100 | 333 |
| 2006-05-12 | 327 | 426 | 325 | 330 | 142,600 | 330 |
| 2006-05-11 | 329 | 329 | 327 | 328 | 2,700 | 328 |
| 2006-05-10 | 329 | 329 | 325 | 329 | 8,700 | 329 |
| 2006-05-09 | 330 | 330 | 329 | 329 | 4,400 | 329 |
| 2006-05-08 | 340 | 340 | 324 | 330 | 18,300 | 330 |
| 2006-05-02 | 340 | 340 | 334 | 337 | 1,400 | 337 |
| 2006-05-01 | 331 | 339 | 330 | 339 | 4,500 | 339 |
| 2006-04-28 | 335 | 335 | 333 | 333 | 4,300 | 333 |
| 2006-04-27 | 336 | 337 | 335 | 336 | 1,300 | 336 |
| 2006-04-25 | 336 | 340 | 336 | 340 | 12,000 | 340 |
| 2006-04-24 | 341 | 341 | 338 | 338 | 2,000 | 338 |
| 2006-04-21 | 343 | 344 | 341 | 342 | 7,100 | 342 |
| 2006-04-20 | 343 | 344 | 340 | 340 | 8,100 | 340 |
| 2006-04-19 | 346 | 346 | 343 | 343 | 900 | 343 |
| 2006-04-18 | 346 | 347 | 341 | 344 | 18,900 | 344 |
| 2006-04-17 | 349 | 350 | 347 | 347 | 11,500 | 347 |
| 2006-04-14 | 347 | 349 | 347 | 348 | 5,700 | 348 |
| 2006-04-13 | 347 | 348 | 346 | 347 | 12,000 | 347 |
| 2006-04-12 | 347 | 348 | 344 | 344 | 7,000 | 344 |
| 2006-04-11 | 344 | 347 | 334 | 347 | 12,100 | 347 |
| 2006-04-10 | 337 | 344 | 337 | 342 | 7,800 | 342 |
| 2006-04-07 | 331 | 340 | 331 | 336 | 20,800 | 336 |
| 2006-04-06 | 329 | 332 | 329 | 331 | 12,800 | 331 |
| 2006-04-05 | 330 | 332 | 327 | 330 | 11,100 | 330 |
| 2006-04-04 | 333 | 334 | 326 | 329 | 14,800 | 329 |
| 2006-04-03 | 335 | 336 | 334 | 334 | 5,400 | 334 |
| 2006-03-31 | 340 | 341 | 335 | 336 | 5,700 | 336 |
| 2006-03-30 | 330 | 340 | 330 | 340 | 23,000 | 340 |
| 2006-03-29 | 335 | 337 | 324 | 327 | 10,000 | 327 |
| 2006-03-28 | 328 | 337 | 328 | 334 | 7,400 | 334 |
| 2006-03-27 | 325 | 327 | 324 | 327 | 10,600 | 327 |
| 2006-03-24 | 321 | 323 | 321 | 323 | 7,700 | 323 |
| 2006-03-23 | 321 | 322 | 320 | 321 | 8,100 | 321 |
| 2006-03-22 | 320 | 322 | 319 | 321 | 5,100 | 321 |
| 2006-03-20 | 319 | 320 | 317 | 318 | 15,000 | 318 |
| 2006-03-17 | 318 | 319 | 315 | 319 | 9,600 | 319 |
| 2006-03-16 | 317 | 320 | 309 | 319 | 41,300 | 319 |
| 2006-03-15 | 313 | 317 | 313 | 317 | 9,300 | 317 |
| 2006-03-14 | 317 | 319 | 317 | 318 | 1,300 | 318 |
| 2006-03-13 | 319 | 320 | 315 | 316 | 4,500 | 316 |
| 2006-03-10 | 316 | 318 | 316 | 316 | 1,900 | 316 |
| 2006-03-09 | 312 | 317 | 312 | 316 | 11,000 | 316 |
| 2006-03-08 | 312 | 313 | 310 | 313 | 7,200 | 313 |
| 2006-03-07 | 312 | 315 | 311 | 313 | 15,800 | 313 |
| 2006-03-06 | 317 | 318 | 312 | 313 | 7,300 | 313 |
| 2006-03-03 | 319 | 319 | 317 | 318 | 5,300 | 318 |
| 2006-03-02 | 318 | 318 | 318 | 318 | 3,100 | 318 |
| 2006-03-01 | 320 | 321 | 318 | 319 | 3,400 | 319 |
| 2006-02-28 | 320 | 330 | 318 | 319 | 30,100 | 319 |
| 2006-02-27 | 322 | 323 | 319 | 321 | 15,600 | 321 |
| 2006-02-24 | 324 | 324 | 320 | 322 | 7,600 | 322 |
| 2006-02-23 | 314 | 320 | 311 | 320 | 25,000 | 320 |
| 2006-02-22 | 314 | 320 | 312 | 315 | 20,300 | 315 |
| 2006-02-21 | 314 | 315 | 310 | 314 | 16,000 | 314 |
| 2006-02-20 | 328 | 329 | 316 | 320 | 20,000 | 320 |
| 2006-02-17 | 344 | 346 | 320 | 329 | 18,100 | 329 |
| 2006-02-16 | 335 | 360 | 335 | 336 | 50,200 | 336 |
| 2006-02-15 | 359 | 400 | 345 | 348 | 177,700 | 348 |
| 2006-02-14 | 330 | 330 | 317 | 330 | 7,800 | 330 |
| 2006-02-13 | 340 | 340 | 325 | 330 | 14,000 | 330 |
| 2006-02-10 | 339 | 342 | 336 | 340 | 9,100 | 340 |
| 2006-02-09 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2006-02-08 | 340 | 340 | 328 | 335 | 2,900 | 335 |
| 2006-02-07 | 337 | 339 | 336 | 338 | 2,700 | 338 |
| 2006-02-06 | 337 | 339 | 336 | 337 | 1,600 | 337 |
| 2006-02-03 | 341 | 342 | 339 | 340 | 10,700 | 340 |
| 2006-02-02 | 347 | 348 | 345 | 345 | 3,000 | 345 |
| 2006-02-01 | 346 | 347 | 344 | 347 | 3,800 | 347 |
| 2006-01-31 | 349 | 350 | 342 | 346 | 8,100 | 346 |
| 2006-01-30 | 340 | 350 | 340 | 350 | 5,500 | 350 |
| 2006-01-27 | 345 | 345 | 340 | 341 | 1,500 | 341 |
| 2006-01-26 | 350 | 350 | 340 | 340 | 3,100 | 340 |
| 2006-01-25 | 331 | 348 | 329 | 345 | 4,100 | 345 |
| 2006-01-24 | 321 | 326 | 321 | 325 | 1,900 | 325 |
| 2006-01-23 | 340 | 341 | 320 | 321 | 5,700 | 321 |
| 2006-01-20 | 341 | 350 | 339 | 340 | 4,900 | 340 |
| 2006-01-19 | 320 | 341 | 320 | 340 | 6,000 | 340 |
| 2006-01-18 | 347 | 348 | 319 | 322 | 21,800 | 322 |
| 2006-01-17 | 351 | 359 | 349 | 350 | 10,000 | 350 |
| 2006-01-16 | 345 | 352 | 345 | 351 | 24,900 | 351 |
| 2006-01-13 | 349 | 352 | 345 | 345 | 11,800 | 345 |
| 2006-01-12 | 350 | 352 | 350 | 351 | 6,000 | 351 |
| 2006-01-11 | 360 | 362 | 350 | 350 | 13,600 | 350 |
| 2006-01-10 | 360 | 363 | 356 | 360 | 14,800 | 360 |
| 2006-01-06 | 344 | 364 | 344 | 358 | 37,500 | 358 |
| 2006-01-05 | 338 | 345 | 338 | 344 | 14,600 | 344 |
| 2006-01-04 | 333 | 335 | 333 | 335 | 4,000 | 335 |
分割・併合履歴 ： なし
