6400 不二精機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	69	71	69	69	4,900	69
2009-12-29	71	71	70	70	1,100	70
2009-12-28	72	72	70	72	3,000	72
2009-12-25	71	72	69	71	2,800	71
2009-12-24	71	72	70	72	7,000	72
2009-12-22	71	73	69	73	12,900	73
2009-12-21	69	71	69	71	2,000	71
2009-12-18	68	70	67	69	3,500	69
2009-12-17	66	70	66	70	9,500	70
2009-12-16	72	72	70	70	6,800	70
2009-12-15	74	74	70	71	12,300	71
2009-12-14	73	73	71	72	3,300	72
2009-12-11	70	73	70	72	2,500	72
2009-12-10	72	72	68	68	2,700	68
2009-12-09	74	74	74	74	1,000	74
2009-12-08	73	74	72	74	2,400	74
2009-12-07	73	75	71	74	7,700	74
2009-12-04	71	72	70	70	3,100	70
2009-12-03	69	74	69	73	18,900	73
2009-12-02	69	70	67	70	5,700	70
2009-12-01	67	70	66	70	10,900	70
2009-11-30	66	67	66	66	1,700	66
2009-11-27	67	70	65	66	28,400	66
2009-11-26	68	70	67	70	3,000	70
2009-11-25	70	70	70	70	100	70
2009-11-24	72	72	70	70	400	70
2009-11-20	70	72	70	72	1,800	72
2009-11-19	71	71	71	71	800	71
2009-11-18	70	73	69	73	12,200	73
2009-11-17	76	76	72	72	6,200	72
2009-11-16	76	77	75	76	3,700	76
2009-11-13	78	80	74	79	14,100	79
2009-11-12	78	78	77	77	4,700	77
2009-11-11	78	78	77	77	8,100	77
2009-11-10	79	79	78	79	5,000	79
2009-11-09	78	79	78	79	700	79
2009-11-06	80	81	79	79	12,000	79
2009-11-05	82	82	80	81	4,300	81
2009-11-04	79	83	79	82	7,200	82
2009-11-02	88	88	78	84	40,400	84
2009-10-30	77	79	76	79	7,900	79
2009-10-29	80	80	76	79	14,300	79
2009-10-28	82	83	80	81	11,900	81
2009-10-27	82	82	80	82	4,100	82
2009-10-26	78	82	78	82	16,600	82
2009-10-23	77	81	77	81	21,300	81
2009-10-22	73	77	73	77	16,900	77
2009-10-21	76	76	75	76	900	76
2009-10-20	76	76	74	74	3,600	74
2009-10-19	73	74	73	74	8,400	74
2009-10-16	76	76	73	74	9,800	74
2009-10-15	79	79	76	77	6,800	77
2009-10-14	77	80	75	75	17,600	75
2009-10-13	77	78	76	78	9,300	78
2009-10-09	75	78	75	76	11,200	76
2009-10-08	74	76	74	74	5,500	74
2009-10-07	72	75	72	75	13,700	75
2009-10-06	71	76	71	72	21,500	72
2009-10-05	74	74	70	70	16,000	70
2009-10-02	78	78	73	74	13,700	74
2009-10-01	79	79	78	79	4,300	79
2009-09-30	79	82	78	79	8,600	79
2009-09-29	81	81	79	81	9,100	81
2009-09-28	84	84	79	81	19,600	81
2009-09-25	87	87	82	86	24,600	86
2009-09-24	88	88	86	87	22,200	87
2009-09-18	85	86	83	86	29,100	86
2009-09-17	82	93	81	86	263,200	86
2009-09-16	84	91	82	82	136,500	82
2009-09-15	83	83	82	83	12,700	83
2009-09-14	84	84	80	82	16,600	82
2009-09-11	82	85	82	83	11,700	83
2009-09-10	83	86	82	82	18,200	82
2009-09-09	82	82	80	81	12,500	81
2009-09-08	82	82	79	82	20,500	82
2009-09-07	83	84	79	82	47,500	82
2009-09-04	88	88	85	86	36,000	86
2009-09-03	89	90	87	89	8,000	89
2009-09-02	90	91	88	89	17,900	89
2009-09-01	88	95	88	93	84,800	93
2009-08-31	88	88	85	87	36,500	87
2009-08-28	91	91	87	89	42,100	89
2009-08-27	91	92	90	91	28,500	91
2009-08-26	93	94	91	92	19,500	92
2009-08-25	95	95	91	93	13,800	93
2009-08-24	94	95	93	93	26,600	93
2009-08-21	93	95	91	95	45,400	95
2009-08-20	90	93	89	92	46,100	92
2009-08-19	93	93	90	91	36,400	91
2009-08-18	93	93	88	93	90,000	93
2009-08-17	97	97	94	95	58,400	95
2009-08-14	99	99	96	97	65,200	97
2009-08-13	99	101	97	98	113,700	98
2009-08-12	100	106	97	100	200,100	100
2009-08-11	101	110	97	102	735,400	102
2009-08-10	94	105	93	96	502,600	96
2009-08-07	94	94	92	93	46,200	93
2009-08-06	94	97	92	94	244,400	94
2009-08-05	89	110	89	94	1,401,100	94
2009-08-04	87	98	87	88	276,000	88
2009-08-03	86	88	84	88	48,100	88
2009-07-31	92	92	84	87	127,700	87
2009-07-30	93	94	88	91	73,800	91
2009-07-29	83	100	83	91	795,400	91
2009-07-28	79	108	79	85	2,957,800	85
2009-07-27	82	83	77	78	146,700	78
2009-07-24	76	103	76	85	1,037,100	85
2009-07-23	73	76	73	73	14,000	73
2009-07-22	72	75	72	73	13,000	73
2009-07-21	71	72	69	71	17,600	71
2009-07-17	71	74	71	71	6,000	71
2009-07-16	73	75	68	75	13,500	75
2009-07-15	70	71	68	71	7,200	71
2009-07-14	66	71	64	68	31,800	68
2009-07-13	72	74	60	63	34,000	63
2009-07-10	78	78	71	73	23,600	73
2009-07-09	76	78	74	78	6,000	78
2009-07-08	79	80	73	75	39,500	75
2009-07-07	84	84	81	82	13,800	82
2009-07-06	88	88	81	84	41,100	84
2009-07-03	86	92	84	87	38,900	87
2009-07-02	89	99	84	86	225,100	86
2009-07-01	88	93	81	86	249,300	86
2009-06-30	72	100	72	86	963,100	86
2009-06-29	71	74	71	72	5,300	72
2009-06-26	71	73	68	71	10,700	71
2009-06-25	69	70	69	70	1,300	70
2009-06-24	68	70	65	69	8,100	69
2009-06-23	69	70	66	70	9,800	70
2009-06-22	71	72	68	70	16,600	70
2009-06-19	74	75	69	71	25,700	71
2009-06-18	75	76	73	74	25,200	74
2009-06-17	75	76	74	75	7,800	75
2009-06-16	79	79	74	76	37,900	76
2009-06-15	75	82	74	79	55,800	79
2009-06-12	76	77	72	73	54,000	73
2009-06-11	67	77	66	74	210,600	74
2009-06-10	66	67	65	66	19,300	66
2009-06-09	67	67	64	65	13,000	65
2009-06-08	65	66	64	65	16,500	65
2009-06-05	65	65	64	65	11,400	65
2009-06-04	66	66	62	65	24,500	65
2009-06-03	66	66	63	66	14,500	66
2009-06-02	67	68	65	67	37,300	67
2009-06-01	63	67	61	66	106,900	66
2009-05-29	63	76	60	62	559,300	62
2009-05-28	58	64	58	59	65,600	59
2009-05-27	59	60	59	59	3,700	59
2009-05-26	59	59	57	59	6,000	59
2009-05-25	58	59	57	58	3,100	58
2009-05-22	58	59	58	58	6,900	58
2009-05-21	60	60	58	60	10,900	60
2009-05-20	59	61	59	60	17,700	60
2009-05-19	59	59	58	58	4,600	58
2009-05-18	59	59	58	58	5,400	58
2009-05-15	60	60	59	60	4,000	60
2009-05-14	58	60	58	59	10,400	59
2009-05-13	58	59	57	59	10,400	59
2009-05-12	57	59	57	59	19,500	59
2009-05-11	57	58	56	57	24,800	57
2009-05-08	56	57	56	56	8,100	56
2009-05-07	55	57	55	56	12,300	56
2009-05-01	55	55	54	55	9,300	55
2009-04-30	56	56	55	55	8,300	55
2009-04-28	56	56	55	55	21,400	55
2009-04-27	58	58	56	56	20,200	56
2009-04-24	58	58	56	57	18,200	57
2009-04-23	57	58	56	58	31,800	58
2009-04-22	57	62	56	57	128,200	57
2009-04-21	55	58	54	55	27,100	55
2009-04-20	56	57	55	56	14,900	56
2009-04-17	54	59	54	56	57,100	56
2009-04-16	54	54	53	54	29,300	54
2009-04-15	56	56	53	54	14,900	54
2009-04-14	56	56	55	55	25,700	55
2009-04-13	56	57	55	56	39,300	56
2009-04-10	57	58	55	57	65,700	57
2009-04-09	55	62	54	56	145,400	56
2009-04-08	53	53	51	52	7,200	52
2009-04-07	54	55	51	53	48,700	53
2009-04-06	57	57	54	55	25,500	55
2009-04-03	58	59	56	57	56,400	57
2009-04-02	64	64	54	58	105,300	58
2009-04-01	55	65	53	62	173,100	62
2009-03-31	55	55	55	55	700	55
2009-03-30	53	57	52	56	14,800	56
2009-03-27	52	57	52	53	32,800	53
2009-03-26	50	52	50	52	7,300	52
2009-03-25	51	51	49	50	15,700	50
2009-03-24	50	51	49	51	5,700	51
2009-03-23	52	52	50	51	24,400	51
2009-03-19	51	51	50	51	7,000	51
2009-03-18	51	52	50	52	10,500	52
2009-03-17	50	51	48	51	12,800	51
2009-03-16	50	50	49	50	5,100	50
2009-03-13	49	50	48	50	12,500	50
2009-03-12	49	49	48	49	7,400	49
2009-03-11	48	50	48	50	13,200	50
2009-03-10	49	50	48	50	7,500	50
2009-03-09	49	54	47	51	25,100	51
2009-03-06	50	50	44	49	23,400	49
2009-03-05	49	51	49	51	23,200	51
2009-03-04	47	52	47	48	10,600	48
2009-03-03	46	49	46	49	8,400	49
2009-03-02	48	50	46	49	18,500	49
2009-02-27	52	61	43	47	244,400	47
2009-02-26	49	54	49	52	31,700	52
2009-02-25	50	53	49	53	19,000	53
2009-02-24	50	60	49	53	108,100	53
2009-02-23	49	50	46	49	47,600	49
2009-02-20	55	58	51	52	45,800	52
2009-02-19	58	59	55	57	29,200	57
2009-02-18	58	59	57	58	29,800	58
2009-02-17	61	70	57	58	167,900	58
2009-02-16	60	61	57	60	45,600	60
2009-02-13	59	60	57	59	31,700	59
2009-02-12	61	61	57	57	25,800	57
2009-02-10	60	61	59	60	34,400	60
2009-02-09	61	62	59	62	28,800	62
2009-02-06	60	61	58	61	79,500	61
2009-02-05	66	66	60	62	78,900	62
2009-02-04	66	68	61	65	264,600	65
2009-02-03	56	83	56	70	988,000	70
2009-02-02	57	57	56	56	23,600	56
2009-01-30	59	59	56	58	21,700	58
2009-01-29	59	59	57	59	29,300	59
2009-01-28	61	61	57	60	29,400	60
2009-01-27	60	62	58	61	38,000	61
2009-01-26	61	70	57	61	116,200	61
2009-01-23	61	64	60	62	68,100	62
2009-01-22	68	68	62	64	91,200	64
2009-01-21	74	80	66	67	339,600	67
2009-01-20	74	93	66	70	1,315,300	70
2009-01-19	74	74	63	66	234,600	66
2009-01-16	50	79	49	79	457,600	79
2009-01-15	52	52	47	49	7,600	49
2009-01-14	50	53	50	50	9,400	50
2009-01-13	53	54	50	51	9,400	51
2009-01-09	53	55	52	55	7,500	55
2009-01-08	54	54	52	53	6,400	53
2009-01-07	53	56	51	54	17,600	54
2009-01-06	56	56	52	54	13,100	54
2009-01-05	56	57	55	55	3,600	55

分割・併合履歴：なし