6400 不二精機(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 56 | 57 | 56 | 56 | 2,800 | 56 |
2008-12-29 | 56 | 59 | 55 | 57 | 16,400 | 57 |
2008-12-26 | 55 | 61 | 55 | 59 | 52,900 | 59 |
2008-12-25 | 57 | 65 | 56 | 65 | 26,500 | 65 |
2008-12-24 | 58 | 60 | 56 | 59 | 52,400 | 59 |
2008-12-22 | 64 | 68 | 60 | 68 | 37,200 | 68 |
2008-12-19 | 64 | 71 | 64 | 71 | 27,400 | 71 |
2008-12-18 | 63 | 75 | 57 | 74 | 86,700 | 74 |
2008-12-17 | 61 | 80 | 51 | 78 | 73,800 | 78 |
2008-12-16 | 75 | 75 | 59 | 64 | 18,800 | 64 |
2008-12-15 | 88 | 97 | 70 | 70 | 139,100 | 70 |
2008-12-12 | 44 | 73 | 42 | 73 | 193,100 | 73 |
2008-12-11 | 41 | 44 | 41 | 43 | 3,100 | 43 |
2008-12-10 | 45 | 46 | 42 | 42 | 5,100 | 42 |
2008-12-09 | 47 | 50 | 42 | 46 | 13,400 | 46 |
2008-12-08 | 51 | 51 | 47 | 49 | 2,900 | 49 |
2008-12-05 | 48 | 50 | 47 | 50 | 1,700 | 50 |
2008-12-04 | 50 | 50 | 49 | 49 | 200 | 49 |
2008-12-03 | 51 | 55 | 46 | 51 | 3,900 | 51 |
2008-12-02 | 53 | 53 | 51 | 51 | 7,900 | 51 |
2008-12-01 | 59 | 59 | 50 | 54 | 5,000 | 54 |
2008-11-27 | 59 | 60 | 56 | 60 | 4,600 | 60 |
2008-11-26 | 58 | 60 | 56 | 58 | 1,100 | 58 |
2008-11-25 | 61 | 61 | 58 | 58 | 4,100 | 58 |
2008-11-21 | 51 | 61 | 51 | 61 | 12,300 | 61 |
2008-11-20 | 62 | 62 | 60 | 61 | 1,100 | 61 |
2008-11-19 | 65 | 65 | 63 | 63 | 2,800 | 63 |
2008-11-18 | 65 | 67 | 65 | 65 | 900 | 65 |
2008-11-17 | 68 | 68 | 65 | 65 | 400 | 65 |
2008-11-14 | 71 | 72 | 64 | 68 | 11,600 | 68 |
2008-11-13 | 66 | 67 | 66 | 67 | 1,900 | 67 |
2008-11-12 | 64 | 74 | 63 | 65 | 5,700 | 65 |
2008-11-11 | 68 | 68 | 66 | 68 | 8,200 | 68 |
2008-11-10 | 68 | 69 | 66 | 67 | 5,600 | 67 |
2008-11-07 | 67 | 73 | 67 | 70 | 2,300 | 70 |
2008-11-06 | 73 | 73 | 69 | 69 | 5,100 | 69 |
2008-11-05 | 69 | 75 | 69 | 73 | 4,700 | 73 |
2008-11-04 | 70 | 73 | 62 | 70 | 3,900 | 70 |
2008-10-31 | 72 | 72 | 72 | 72 | 100 | 72 |
2008-10-30 | 72 | 77 | 72 | 72 | 6,900 | 72 |
2008-10-29 | 80 | 80 | 69 | 75 | 13,700 | 75 |
2008-10-28 | 76 | 76 | 69 | 76 | 6,600 | 76 |
2008-10-27 | 80 | 80 | 76 | 76 | 3,200 | 76 |
2008-10-24 | 82 | 82 | 80 | 80 | 200 | 80 |
2008-10-23 | 78 | 80 | 78 | 80 | 6,900 | 80 |
2008-10-22 | 83 | 84 | 80 | 84 | 2,300 | 84 |
2008-10-21 | 85 | 85 | 81 | 81 | 4,500 | 81 |
2008-10-20 | 79 | 83 | 75 | 82 | 4,800 | 82 |
2008-10-17 | 76 | 80 | 76 | 80 | 2,100 | 80 |
2008-10-16 | 74 | 75 | 74 | 74 | 5,400 | 74 |
2008-10-15 | 85 | 85 | 77 | 77 | 4,200 | 77 |
2008-10-14 | 84 | 84 | 74 | 75 | 4,000 | 75 |
2008-10-10 | 64 | 67 | 64 | 65 | 9,300 | 65 |
2008-10-09 | 64 | 76 | 61 | 67 | 8,200 | 67 |
2008-10-08 | 65 | 70 | 63 | 64 | 2,000 | 64 |
2008-10-07 | 57 | 70 | 57 | 70 | 8,000 | 70 |
2008-10-06 | 88 | 88 | 75 | 77 | 11,200 | 77 |
2008-10-03 | 91 | 91 | 87 | 89 | 4,600 | 89 |
2008-10-02 | 95 | 96 | 94 | 94 | 5,400 | 94 |
2008-10-01 | 100 | 100 | 95 | 95 | 5,800 | 95 |
2008-09-30 | 100 | 109 | 85 | 95 | 26,900 | 95 |
2008-09-29 | 101 | 102 | 101 | 101 | 600 | 101 |
2008-09-26 | 101 | 102 | 100 | 102 | 6,700 | 102 |
2008-09-25 | 104 | 107 | 104 | 104 | 17,600 | 104 |
2008-09-24 | 100 | 102 | 100 | 102 | 1,500 | 102 |
2008-09-22 | 105 | 106 | 100 | 101 | 30,100 | 101 |
2008-09-19 | 106 | 107 | 102 | 105 | 19,100 | 105 |
2008-09-18 | 104 | 109 | 102 | 104 | 15,900 | 104 |
2008-09-17 | 100 | 112 | 100 | 109 | 23,600 | 109 |
2008-09-16 | 100 | 110 | 99 | 99 | 10,600 | 99 |
2008-09-12 | 102 | 122 | 102 | 112 | 60,100 | 112 |
2008-09-11 | 98 | 105 | 98 | 100 | 9,900 | 100 |
2008-09-10 | 102 | 103 | 99 | 103 | 8,500 | 103 |
2008-09-09 | 105 | 105 | 102 | 102 | 7,100 | 102 |
2008-09-08 | 102 | 105 | 100 | 102 | 11,600 | 102 |
2008-09-05 | 104 | 104 | 98 | 100 | 18,400 | 100 |
2008-09-04 | 108 | 108 | 104 | 105 | 11,700 | 105 |
2008-09-03 | 112 | 113 | 108 | 111 | 5,300 | 111 |
2008-09-02 | 107 | 121 | 106 | 110 | 27,900 | 110 |
2008-09-01 | 113 | 113 | 107 | 109 | 26,700 | 109 |
2008-08-29 | 121 | 125 | 110 | 114 | 18,400 | 114 |
2008-08-28 | 123 | 123 | 120 | 122 | 3,600 | 122 |
2008-08-27 | 126 | 128 | 121 | 123 | 4,700 | 123 |
2008-08-26 | 123 | 123 | 120 | 123 | 6,400 | 123 |
2008-08-25 | 121 | 125 | 121 | 122 | 4,300 | 122 |
2008-08-22 | 120 | 126 | 120 | 121 | 7,300 | 121 |
2008-08-21 | 124 | 133 | 124 | 125 | 18,400 | 125 |
2008-08-20 | 126 | 126 | 115 | 121 | 48,600 | 121 |
2008-08-19 | 132 | 132 | 121 | 127 | 14,200 | 127 |
2008-08-18 | 145 | 145 | 130 | 133 | 17,100 | 133 |
2008-08-15 | 141 | 142 | 139 | 140 | 2,700 | 140 |
2008-08-14 | 140 | 142 | 135 | 138 | 14,600 | 138 |
2008-08-13 | 144 | 145 | 142 | 142 | 6,100 | 142 |
2008-08-12 | 149 | 154 | 142 | 148 | 18,000 | 148 |
2008-08-11 | 145 | 156 | 144 | 145 | 34,300 | 145 |
2008-08-08 | 140 | 162 | 140 | 140 | 72,600 | 140 |
2008-08-07 | 143 | 145 | 142 | 143 | 7,800 | 143 |
2008-08-06 | 145 | 146 | 141 | 143 | 22,700 | 143 |
2008-08-05 | 145 | 146 | 145 | 146 | 2,400 | 146 |
2008-08-04 | 147 | 149 | 144 | 147 | 9,300 | 147 |
2008-08-01 | 149 | 153 | 148 | 148 | 8,700 | 148 |
2008-07-31 | 153 | 153 | 149 | 150 | 8,300 | 150 |
2008-07-30 | 152 | 154 | 151 | 153 | 6,000 | 153 |
2008-07-29 | 152 | 153 | 150 | 152 | 7,900 | 152 |
2008-07-28 | 155 | 156 | 152 | 156 | 6,500 | 156 |
2008-07-25 | 160 | 160 | 150 | 152 | 28,500 | 152 |
2008-07-24 | 159 | 159 | 151 | 155 | 14,500 | 155 |
2008-07-23 | 148 | 168 | 146 | 149 | 118,700 | 149 |
2008-07-22 | 149 | 150 | 142 | 143 | 31,700 | 143 |
2008-07-18 | 145 | 176 | 141 | 144 | 216,500 | 144 |
2008-07-17 | 146 | 147 | 143 | 143 | 5,900 | 143 |
2008-07-16 | 148 | 148 | 143 | 145 | 22,200 | 145 |
2008-07-15 | 150 | 150 | 146 | 148 | 13,000 | 148 |
2008-07-14 | 153 | 153 | 150 | 153 | 13,300 | 153 |
2008-07-11 | 155 | 156 | 151 | 151 | 19,700 | 151 |
2008-07-10 | 149 | 156 | 149 | 154 | 8,800 | 154 |
2008-07-09 | 156 | 156 | 148 | 153 | 12,600 | 153 |
2008-07-08 | 160 | 160 | 152 | 155 | 10,600 | 155 |
2008-07-07 | 158 | 161 | 155 | 158 | 15,400 | 158 |
2008-07-04 | 158 | 162 | 150 | 155 | 16,900 | 155 |
2008-07-03 | 151 | 159 | 148 | 155 | 18,800 | 155 |
2008-07-02 | 166 | 168 | 155 | 161 | 52,600 | 161 |
2008-07-01 | 152 | 183 | 152 | 170 | 338,200 | 170 |
2008-06-30 | 146 | 149 | 144 | 148 | 50,000 | 148 |
2008-06-27 | 155 | 155 | 147 | 147 | 44,000 | 147 |
2008-06-26 | 166 | 167 | 154 | 155 | 49,900 | 155 |
2008-06-25 | 172 | 178 | 165 | 167 | 39,400 | 167 |
2008-06-24 | 167 | 192 | 161 | 170 | 240,900 | 170 |
2008-06-23 | 175 | 181 | 164 | 169 | 177,800 | 169 |
2008-06-20 | 185 | 208 | 175 | 183 | 798,500 | 183 |
2008-06-19 | 150 | 200 | 150 | 170 | 936,400 | 170 |
2008-06-18 | 152 | 153 | 147 | 150 | 11,500 | 150 |
2008-06-17 | 153 | 156 | 148 | 152 | 24,400 | 152 |
2008-06-16 | 163 | 164 | 150 | 155 | 29,100 | 155 |
2008-06-13 | 163 | 163 | 153 | 160 | 85,600 | 160 |
2008-06-12 | 164 | 173 | 160 | 173 | 62,200 | 173 |
2008-06-11 | 164 | 165 | 161 | 165 | 84,300 | 165 |
2008-06-10 | 170 | 172 | 165 | 170 | 38,700 | 170 |
2008-06-09 | 167 | 175 | 167 | 174 | 27,200 | 174 |
2008-06-06 | 178 | 178 | 169 | 174 | 65,500 | 174 |
2008-06-05 | 182 | 190 | 177 | 181 | 60,300 | 181 |
2008-06-04 | 195 | 195 | 180 | 185 | 105,800 | 185 |
2008-06-03 | 200 | 200 | 187 | 191 | 87,300 | 191 |
2008-06-02 | 213 | 213 | 190 | 197 | 153,500 | 197 |
2008-05-30 | 212 | 245 | 203 | 208 | 505,400 | 208 |
2008-05-29 | 203 | 212 | 195 | 207 | 161,400 | 207 |
2008-05-28 | 243 | 252 | 197 | 213 | 1,034,200 | 213 |
2008-05-27 | 182 | 218 | 177 | 218 | 1,385,900 | 218 |
2008-05-26 | 176 | 184 | 166 | 168 | 274,000 | 168 |
2008-05-23 | 220 | 235 | 181 | 184 | 789,900 | 184 |
2008-05-22 | 140 | 195 | 140 | 195 | 1,321,200 | 195 |
2008-05-21 | 113 | 163 | 113 | 145 | 894,700 | 145 |
2008-05-20 | 113 | 114 | 113 | 113 | 6,200 | 113 |
2008-05-19 | 111 | 113 | 110 | 113 | 8,700 | 113 |
2008-05-16 | 111 | 112 | 110 | 112 | 5,300 | 112 |
2008-05-15 | 112 | 115 | 111 | 111 | 8,300 | 111 |
2008-05-14 | 109 | 112 | 109 | 111 | 3,700 | 111 |
2008-05-13 | 108 | 111 | 108 | 108 | 6,500 | 108 |
2008-05-12 | 111 | 111 | 108 | 108 | 5,800 | 108 |
2008-05-09 | 111 | 112 | 109 | 109 | 4,500 | 109 |
2008-05-08 | 110 | 112 | 108 | 112 | 3,700 | 112 |
2008-05-07 | 111 | 111 | 109 | 110 | 3,600 | 110 |
2008-05-02 | 111 | 111 | 110 | 111 | 8,400 | 111 |
2008-05-01 | 111 | 112 | 109 | 109 | 20,400 | 109 |
2008-04-30 | 109 | 110 | 108 | 110 | 6,500 | 110 |
2008-04-28 | 108 | 109 | 107 | 108 | 4,500 | 108 |
2008-04-25 | 105 | 107 | 105 | 107 | 1,700 | 107 |
2008-04-24 | 107 | 107 | 105 | 105 | 7,500 | 105 |
2008-04-23 | 108 | 108 | 104 | 107 | 5,600 | 107 |
2008-04-22 | 110 | 110 | 105 | 105 | 4,700 | 105 |
2008-04-21 | 116 | 117 | 109 | 109 | 35,600 | 109 |
2008-04-18 | 107 | 114 | 106 | 114 | 27,000 | 114 |
2008-04-17 | 110 | 119 | 103 | 107 | 23,300 | 107 |
2008-04-16 | 108 | 110 | 100 | 106 | 10,300 | 106 |
2008-04-15 | 101 | 112 | 95 | 109 | 75,300 | 109 |
2008-04-14 | 104 | 104 | 103 | 103 | 3,800 | 103 |
2008-04-11 | 103 | 105 | 103 | 105 | 700 | 105 |
2008-04-10 | 105 | 105 | 102 | 102 | 2,500 | 102 |
2008-04-09 | 110 | 110 | 105 | 106 | 6,400 | 106 |
2008-04-08 | 110 | 110 | 105 | 107 | 3,200 | 107 |
2008-04-07 | 107 | 107 | 105 | 105 | 6,700 | 105 |
2008-04-04 | 107 | 107 | 105 | 105 | 4,500 | 105 |
2008-04-03 | 104 | 106 | 104 | 106 | 1,900 | 106 |
2008-04-02 | 102 | 105 | 102 | 105 | 900 | 105 |
2008-04-01 | 109 | 109 | 102 | 102 | 12,900 | 102 |
2008-03-31 | 104 | 106 | 104 | 105 | 12,400 | 105 |
2008-03-28 | 106 | 115 | 100 | 101 | 33,100 | 101 |
2008-03-27 | 107 | 107 | 104 | 105 | 6,300 | 105 |
2008-03-26 | 106 | 107 | 104 | 105 | 4,500 | 105 |
2008-03-25 | 103 | 107 | 103 | 103 | 5,300 | 103 |
2008-03-24 | 104 | 104 | 100 | 103 | 4,300 | 103 |
2008-03-21 | 105 | 108 | 103 | 104 | 17,400 | 104 |
2008-03-19 | 103 | 110 | 103 | 105 | 1,100 | 105 |
2008-03-18 | 110 | 112 | 109 | 110 | 5,900 | 110 |
2008-03-17 | 107 | 114 | 107 | 109 | 3,200 | 109 |
2008-03-14 | 110 | 112 | 110 | 110 | 2,600 | 110 |
2008-03-13 | 110 | 112 | 105 | 111 | 800 | 111 |
2008-03-12 | 110 | 111 | 109 | 110 | 1,200 | 110 |
2008-03-11 | 105 | 113 | 100 | 113 | 7,300 | 113 |
2008-03-10 | 114 | 114 | 104 | 105 | 8,500 | 105 |
2008-03-07 | 116 | 116 | 114 | 114 | 2,100 | 114 |
2008-03-06 | 117 | 117 | 116 | 116 | 200 | 116 |
2008-03-05 | 114 | 115 | 113 | 114 | 4,000 | 114 |
2008-03-04 | 118 | 119 | 112 | 115 | 7,600 | 115 |
2008-03-03 | 113 | 114 | 113 | 113 | 10,700 | 113 |
2008-02-29 | 120 | 121 | 113 | 115 | 4,700 | 115 |
2008-02-28 | 120 | 120 | 115 | 120 | 13,300 | 120 |
2008-02-27 | 119 | 122 | 108 | 120 | 30,000 | 120 |
2008-02-26 | 113 | 121 | 113 | 119 | 20,000 | 119 |
2008-02-25 | 112 | 116 | 108 | 108 | 18,300 | 108 |
2008-02-22 | 105 | 108 | 105 | 108 | 900 | 108 |
2008-02-21 | 106 | 106 | 104 | 104 | 900 | 104 |
2008-02-20 | 104 | 106 | 104 | 106 | 2,000 | 106 |
2008-02-19 | 105 | 106 | 101 | 104 | 6,900 | 104 |
2008-02-18 | 109 | 109 | 102 | 105 | 6,400 | 105 |
2008-02-15 | 105 | 106 | 99 | 105 | 19,200 | 105 |
2008-02-14 | 105 | 105 | 105 | 105 | 400 | 105 |
2008-02-13 | 108 | 109 | 105 | 105 | 4,200 | 105 |
2008-02-12 | 109 | 110 | 109 | 109 | 2,200 | 109 |
2008-02-08 | 109 | 111 | 109 | 110 | 2,100 | 110 |
2008-02-07 | 112 | 113 | 109 | 110 | 3,100 | 110 |
2008-02-05 | 119 | 119 | 117 | 117 | 1,200 | 117 |
2008-02-04 | 120 | 121 | 118 | 119 | 1,900 | 119 |
2008-01-31 | 121 | 121 | 121 | 121 | 100 | 121 |
2008-01-30 | 121 | 121 | 120 | 120 | 3,600 | 120 |
2008-01-29 | 121 | 122 | 120 | 120 | 2,600 | 120 |
2008-01-28 | 120 | 120 | 117 | 120 | 1,700 | 120 |
2008-01-25 | 118 | 121 | 118 | 121 | 3,800 | 121 |
2008-01-23 | 119 | 121 | 117 | 117 | 1,400 | 117 |
2008-01-22 | 140 | 140 | 104 | 120 | 7,400 | 120 |
2008-01-21 | 140 | 142 | 140 | 142 | 200 | 142 |
2008-01-17 | 134 | 141 | 130 | 141 | 800 | 141 |
2008-01-16 | 141 | 141 | 140 | 140 | 200 | 140 |
2008-01-15 | 150 | 151 | 145 | 145 | 1,200 | 145 |
2008-01-11 | 144 | 144 | 144 | 144 | 800 | 144 |
2008-01-10 | 144 | 144 | 144 | 144 | 900 | 144 |
2008-01-09 | 135 | 143 | 134 | 143 | 7,200 | 143 |
2008-01-08 | 141 | 141 | 135 | 140 | 1,600 | 140 |
2008-01-07 | 140 | 142 | 140 | 140 | 6,000 | 140 |
2008-01-04 | 147 | 147 | 147 | 147 | 5,100 | 147 |
分割・併合履歴 : なし