6400 不二精機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 145 | 147 | 145 | 147 | 500 | 147 |
| 2007-12-26 | 145 | 146 | 145 | 146 | 600 | 146 |
| 2007-12-25 | 144 | 145 | 144 | 145 | 2,000 | 145 |
| 2007-12-21 | 139 | 150 | 139 | 149 | 11,800 | 149 |
| 2007-12-20 | 146 | 146 | 142 | 143 | 10,000 | 143 |
| 2007-12-19 | 145 | 147 | 134 | 146 | 12,000 | 146 |
| 2007-12-18 | 147 | 149 | 145 | 149 | 2,200 | 149 |
| 2007-12-17 | 150 | 151 | 146 | 150 | 13,000 | 150 |
| 2007-12-14 | 165 | 166 | 148 | 150 | 15,500 | 150 |
| 2007-12-13 | 156 | 156 | 156 | 156 | 100 | 156 |
| 2007-12-12 | 153 | 154 | 152 | 154 | 1,300 | 154 |
| 2007-12-11 | 151 | 154 | 151 | 154 | 1,100 | 154 |
| 2007-12-10 | 155 | 155 | 150 | 150 | 1,200 | 150 |
| 2007-12-07 | 157 | 158 | 150 | 153 | 3,900 | 153 |
| 2007-12-06 | 156 | 157 | 156 | 157 | 2,100 | 157 |
| 2007-12-05 | 152 | 156 | 152 | 156 | 2,600 | 156 |
| 2007-12-04 | 154 | 155 | 154 | 155 | 2,400 | 155 |
| 2007-12-03 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2007-11-30 | 160 | 161 | 160 | 161 | 700 | 161 |
| 2007-11-29 | 154 | 160 | 154 | 160 | 600 | 160 |
| 2007-11-28 | 152 | 153 | 152 | 152 | 2,300 | 152 |
| 2007-11-27 | 152 | 152 | 149 | 152 | 1,200 | 152 |
| 2007-11-26 | 152 | 153 | 152 | 153 | 1,200 | 153 |
| 2007-11-21 | 164 | 164 | 164 | 164 | 100 | 164 |
| 2007-11-20 | 163 | 163 | 163 | 163 | 500 | 163 |
| 2007-11-19 | 163 | 163 | 163 | 163 | 700 | 163 |
| 2007-11-16 | 164 | 164 | 163 | 163 | 800 | 163 |
| 2007-11-15 | 163 | 170 | 163 | 163 | 2,100 | 163 |
| 2007-11-14 | 166 | 167 | 160 | 163 | 6,500 | 163 |
| 2007-11-13 | 164 | 170 | 164 | 170 | 1,500 | 170 |
| 2007-11-09 | 174 | 174 | 171 | 171 | 5,400 | 171 |
| 2007-11-08 | 174 | 175 | 174 | 174 | 11,600 | 174 |
| 2007-11-07 | 175 | 176 | 175 | 175 | 3,500 | 175 |
| 2007-11-06 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 2007-11-05 | 177 | 178 | 176 | 176 | 8,600 | 176 |
| 2007-11-02 | 176 | 176 | 176 | 176 | 2,300 | 176 |
| 2007-11-01 | 186 | 186 | 183 | 183 | 1,800 | 183 |
| 2007-10-31 | 183 | 184 | 183 | 184 | 200 | 184 |
| 2007-10-30 | 183 | 184 | 183 | 184 | 200 | 184 |
| 2007-10-25 | 184 | 186 | 184 | 186 | 6,300 | 186 |
| 2007-10-24 | 183 | 184 | 183 | 184 | 500 | 184 |
| 2007-10-23 | 183 | 184 | 180 | 180 | 2,700 | 180 |
| 2007-10-22 | 198 | 198 | 197 | 197 | 600 | 197 |
| 2007-10-19 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2007-10-18 | 201 | 202 | 194 | 200 | 1,200 | 200 |
| 2007-10-17 | 195 | 202 | 191 | 202 | 1,300 | 202 |
| 2007-10-16 | 201 | 203 | 201 | 202 | 1,700 | 202 |
| 2007-10-15 | 202 | 202 | 202 | 202 | 800 | 202 |
| 2007-10-12 | 198 | 199 | 198 | 199 | 1,000 | 199 |
| 2007-10-11 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2007-10-10 | 190 | 197 | 190 | 197 | 4,600 | 197 |
| 2007-10-05 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2007-10-04 | 180 | 186 | 180 | 186 | 3,000 | 186 |
| 2007-10-03 | 185 | 186 | 180 | 180 | 700 | 180 |
| 2007-10-02 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2007-10-01 | 190 | 190 | 189 | 189 | 1,100 | 189 |
| 2007-09-28 | 190 | 192 | 190 | 192 | 1,200 | 192 |
| 2007-09-26 | 189 | 190 | 185 | 185 | 7,700 | 185 |
| 2007-09-21 | 188 | 189 | 188 | 188 | 2,200 | 188 |
| 2007-09-20 | 195 | 195 | 188 | 188 | 5,000 | 188 |
| 2007-09-19 | 200 | 200 | 194 | 195 | 2,500 | 195 |
| 2007-09-18 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2007-09-14 | 213 | 213 | 200 | 201 | 3,500 | 201 |
| 2007-09-13 | 205 | 205 | 203 | 203 | 3,200 | 203 |
| 2007-09-11 | 210 | 211 | 204 | 205 | 2,000 | 205 |
| 2007-09-10 | 200 | 201 | 200 | 201 | 1,100 | 201 |
| 2007-09-06 | 211 | 215 | 210 | 213 | 2,400 | 213 |
| 2007-09-05 | 204 | 205 | 204 | 205 | 600 | 205 |
| 2007-09-04 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2007-09-03 | 214 | 215 | 209 | 209 | 800 | 209 |
| 2007-08-31 | 206 | 210 | 205 | 210 | 2,800 | 210 |
| 2007-08-30 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2007-08-29 | 221 | 221 | 220 | 220 | 200 | 220 |
| 2007-08-28 | 217 | 221 | 214 | 221 | 8,600 | 221 |
| 2007-08-24 | 211 | 219 | 210 | 218 | 2,600 | 218 |
| 2007-08-23 | 199 | 200 | 199 | 200 | 200 | 200 |
| 2007-08-22 | 202 | 220 | 195 | 200 | 700 | 200 |
| 2007-08-21 | 209 | 232 | 194 | 220 | 5,600 | 220 |
| 2007-08-17 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2007-08-15 | 234 | 235 | 234 | 235 | 1,400 | 235 |
| 2007-08-14 | 229 | 230 | 229 | 230 | 200 | 230 |
| 2007-08-10 | 230 | 235 | 230 | 234 | 6,100 | 234 |
| 2007-08-09 | 235 | 238 | 234 | 238 | 5,500 | 238 |
| 2007-08-07 | 231 | 231 | 230 | 230 | 200 | 230 |
| 2007-08-01 | 220 | 231 | 220 | 230 | 400 | 230 |
| 2007-07-27 | 218 | 238 | 217 | 230 | 11,300 | 230 |
| 2007-07-26 | 220 | 231 | 220 | 231 | 500 | 231 |
| 2007-07-25 | 230 | 230 | 230 | 230 | 3,500 | 230 |
| 2007-07-24 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2007-07-23 | 231 | 232 | 231 | 232 | 300 | 232 |
| 2007-07-20 | 230 | 249 | 230 | 233 | 7,600 | 233 |
| 2007-07-19 | 230 | 231 | 230 | 231 | 800 | 231 |
| 2007-07-18 | 237 | 237 | 230 | 230 | 900 | 230 |
| 2007-07-17 | 230 | 236 | 230 | 236 | 5,100 | 236 |
| 2007-07-13 | 234 | 236 | 231 | 235 | 3,800 | 235 |
| 2007-07-12 | 232 | 234 | 231 | 233 | 1,200 | 233 |
| 2007-07-11 | 233 | 234 | 233 | 233 | 3,300 | 233 |
| 2007-07-10 | 236 | 237 | 234 | 235 | 600 | 235 |
| 2007-07-09 | 234 | 239 | 234 | 237 | 4,100 | 237 |
| 2007-07-06 | 233 | 234 | 233 | 234 | 1,700 | 234 |
| 2007-07-05 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2007-07-04 | 230 | 231 | 230 | 231 | 2,400 | 231 |
| 2007-07-03 | 235 | 235 | 230 | 230 | 4,100 | 230 |
| 2007-07-02 | 231 | 232 | 227 | 228 | 3,300 | 228 |
| 2007-06-28 | 240 | 241 | 231 | 232 | 4,600 | 232 |
| 2007-06-27 | 234 | 235 | 230 | 230 | 400 | 230 |
| 2007-06-26 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2007-06-22 | 234 | 234 | 233 | 233 | 1,700 | 233 |
| 2007-06-21 | 238 | 238 | 234 | 234 | 4,500 | 234 |
| 2007-06-20 | 240 | 242 | 229 | 240 | 11,000 | 240 |
| 2007-06-19 | 232 | 235 | 232 | 235 | 2,100 | 235 |
| 2007-06-15 | 240 | 241 | 231 | 240 | 2,200 | 240 |
| 2007-06-14 | 231 | 244 | 230 | 235 | 3,400 | 235 |
| 2007-06-13 | 230 | 231 | 230 | 231 | 2,300 | 231 |
| 2007-06-12 | 232 | 232 | 231 | 232 | 1,000 | 232 |
| 2007-06-11 | 235 | 235 | 231 | 232 | 1,300 | 232 |
| 2007-06-08 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2007-06-07 | 234 | 235 | 229 | 234 | 5,100 | 234 |
| 2007-06-06 | 230 | 241 | 230 | 231 | 2,800 | 231 |
| 2007-06-04 | 234 | 236 | 234 | 236 | 6,200 | 236 |
| 2007-06-01 | 238 | 239 | 232 | 232 | 7,700 | 232 |
| 2007-05-31 | 231 | 237 | 231 | 236 | 2,200 | 236 |
| 2007-05-30 | 234 | 241 | 232 | 239 | 4,700 | 239 |
| 2007-05-28 | 237 | 237 | 236 | 237 | 600 | 237 |
| 2007-05-25 | 225 | 241 | 225 | 237 | 9,000 | 237 |
| 2007-05-24 | 232 | 235 | 231 | 231 | 5,300 | 231 |
| 2007-05-23 | 229 | 232 | 229 | 232 | 2,100 | 232 |
| 2007-05-22 | 235 | 236 | 235 | 235 | 12,400 | 235 |
| 2007-05-21 | 234 | 235 | 234 | 235 | 1,400 | 235 |
| 2007-05-18 | 237 | 237 | 234 | 236 | 700 | 236 |
| 2007-05-17 | 236 | 237 | 236 | 236 | 9,000 | 236 |
| 2007-05-16 | 236 | 237 | 236 | 236 | 4,200 | 236 |
| 2007-05-15 | 240 | 246 | 237 | 239 | 2,800 | 239 |
| 2007-05-14 | 238 | 241 | 236 | 236 | 1,900 | 236 |
| 2007-05-11 | 237 | 248 | 236 | 238 | 9,300 | 238 |
| 2007-05-10 | 236 | 259 | 235 | 246 | 12,200 | 246 |
| 2007-05-09 | 235 | 250 | 235 | 245 | 9,000 | 245 |
| 2007-05-08 | 245 | 245 | 236 | 236 | 1,900 | 236 |
| 2007-05-07 | 235 | 241 | 235 | 240 | 4,400 | 240 |
| 2007-05-02 | 250 | 250 | 242 | 246 | 1,400 | 246 |
| 2007-05-01 | 246 | 251 | 243 | 251 | 1,700 | 251 |
| 2007-04-27 | 246 | 250 | 245 | 249 | 8,500 | 249 |
| 2007-04-26 | 253 | 254 | 246 | 246 | 2,800 | 246 |
| 2007-04-25 | 261 | 264 | 254 | 260 | 1,400 | 260 |
| 2007-04-24 | 269 | 269 | 254 | 256 | 6,200 | 256 |
| 2007-04-23 | 254 | 269 | 254 | 268 | 8,300 | 268 |
| 2007-04-20 | 259 | 270 | 255 | 255 | 27,000 | 255 |
| 2007-04-19 | 246 | 280 | 245 | 259 | 95,100 | 259 |
| 2007-04-18 | 232 | 267 | 231 | 245 | 33,100 | 245 |
| 2007-04-17 | 228 | 265 | 224 | 230 | 38,400 | 230 |
| 2007-04-16 | 233 | 235 | 225 | 227 | 10,600 | 227 |
| 2007-04-13 | 248 | 256 | 232 | 232 | 35,500 | 232 |
| 2007-04-12 | 228 | 296 | 228 | 248 | 91,900 | 248 |
| 2007-04-11 | 226 | 229 | 226 | 228 | 5,500 | 228 |
| 2007-04-10 | 224 | 226 | 222 | 226 | 2,800 | 226 |
| 2007-04-09 | 234 | 235 | 229 | 229 | 4,100 | 229 |
| 2007-04-06 | 240 | 241 | 235 | 235 | 2,400 | 235 |
| 2007-04-05 | 249 | 250 | 239 | 240 | 3,700 | 240 |
| 2007-04-04 | 253 | 256 | 245 | 251 | 4,000 | 251 |
| 2007-04-03 | 235 | 249 | 234 | 248 | 8,500 | 248 |
| 2007-04-02 | 236 | 237 | 234 | 237 | 1,200 | 237 |
| 2007-03-30 | 234 | 236 | 234 | 236 | 1,300 | 236 |
| 2007-03-29 | 239 | 239 | 235 | 239 | 5,400 | 239 |
| 2007-03-28 | 239 | 242 | 239 | 239 | 10,300 | 239 |
| 2007-03-27 | 240 | 241 | 236 | 236 | 5,200 | 236 |
| 2007-03-26 | 244 | 248 | 241 | 242 | 10,100 | 242 |
| 2007-03-23 | 244 | 247 | 241 | 245 | 11,000 | 245 |
| 2007-03-22 | 245 | 250 | 245 | 245 | 10,800 | 245 |
| 2007-03-20 | 260 | 261 | 245 | 250 | 3,700 | 250 |
| 2007-03-19 | 250 | 251 | 244 | 247 | 4,700 | 247 |
| 2007-03-16 | 262 | 262 | 254 | 255 | 3,200 | 255 |
| 2007-03-15 | 262 | 264 | 260 | 262 | 3,200 | 262 |
| 2007-03-14 | 268 | 269 | 254 | 254 | 15,400 | 254 |
| 2007-03-13 | 274 | 275 | 259 | 270 | 30,100 | 270 |
| 2007-03-12 | 273 | 280 | 273 | 274 | 22,600 | 274 |
| 2007-03-09 | 288 | 289 | 266 | 274 | 44,300 | 274 |
| 2007-03-08 | 260 | 300 | 260 | 288 | 128,300 | 288 |
| 2007-03-07 | 250 | 276 | 250 | 256 | 28,700 | 256 |
| 2007-03-06 | 250 | 254 | 250 | 250 | 9,000 | 250 |
| 2007-03-05 | 250 | 260 | 249 | 254 | 12,500 | 254 |
| 2007-03-02 | 251 | 257 | 249 | 250 | 13,600 | 250 |
| 2007-03-01 | 260 | 262 | 252 | 252 | 15,600 | 252 |
| 2007-02-28 | 260 | 261 | 230 | 260 | 52,900 | 260 |
| 2007-02-27 | 252 | 273 | 252 | 264 | 121,600 | 264 |
| 2007-02-26 | 247 | 255 | 238 | 247 | 60,500 | 247 |
| 2007-02-23 | 246 | 293 | 246 | 247 | 292,100 | 247 |
| 2007-02-22 | 247 | 250 | 242 | 245 | 20,400 | 245 |
| 2007-02-21 | 254 | 254 | 246 | 248 | 17,900 | 248 |
| 2007-02-20 | 246 | 250 | 238 | 246 | 42,400 | 246 |
| 2007-02-19 | 257 | 261 | 237 | 246 | 43,800 | 246 |
| 2007-02-16 | 264 | 267 | 235 | 257 | 80,600 | 257 |
| 2007-02-15 | 278 | 279 | 267 | 269 | 79,000 | 269 |
| 2007-02-14 | 299 | 300 | 270 | 279 | 90,100 | 279 |
| 2007-02-13 | 302 | 315 | 298 | 299 | 180,800 | 299 |
| 2007-02-09 | 303 | 335 | 285 | 300 | 606,800 | 300 |
| 2007-02-08 | 252 | 349 | 252 | 282 | 859,400 | 282 |
| 2007-02-07 | 309 | 310 | 251 | 253 | 165,600 | 253 |
| 2007-02-06 | 218 | 313 | 218 | 309 | 461,000 | 309 |
| 2007-02-05 | 217 | 217 | 208 | 208 | 2,000 | 208 |
| 2007-02-02 | 217 | 217 | 217 | 217 | 3,100 | 217 |
| 2007-02-01 | 215 | 217 | 214 | 217 | 2,800 | 217 |
| 2007-01-31 | 217 | 219 | 209 | 214 | 4,600 | 214 |
| 2007-01-30 | 222 | 223 | 220 | 221 | 2,700 | 221 |
| 2007-01-29 | 221 | 224 | 221 | 223 | 10,900 | 223 |
| 2007-01-26 | 221 | 222 | 211 | 221 | 16,100 | 221 |
| 2007-01-25 | 213 | 222 | 213 | 222 | 20,900 | 222 |
| 2007-01-24 | 210 | 219 | 210 | 213 | 30,400 | 213 |
| 2007-01-23 | 200 | 209 | 200 | 209 | 16,000 | 209 |
| 2007-01-22 | 193 | 201 | 193 | 200 | 6,900 | 200 |
| 2007-01-19 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 2007-01-18 | 176 | 189 | 175 | 185 | 14,300 | 185 |
| 2007-01-17 | 174 | 177 | 173 | 176 | 13,700 | 176 |
| 2007-01-16 | 172 | 173 | 171 | 173 | 2,000 | 173 |
| 2007-01-15 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 2007-01-12 | 170 | 171 | 170 | 171 | 3,100 | 171 |
| 2007-01-11 | 170 | 173 | 170 | 170 | 6,300 | 170 |
| 2007-01-10 | 174 | 174 | 170 | 170 | 9,200 | 170 |
| 2007-01-09 | 175 | 175 | 174 | 174 | 1,600 | 174 |
| 2007-01-05 | 175 | 175 | 174 | 175 | 1,300 | 175 |
| 2007-01-04 | 171 | 172 | 170 | 172 | 2,900 | 172 |
分割・併合履歴 ： なし