6400 不二精機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	129	126	129	39,300	129
2010-12-29	130	130	128	128	29,500	128
2010-12-28	129	131	129	130	5,400	130
2010-12-27	132	132	129	131	28,400	131
2010-12-24	132	133	131	131	20,000	131
2010-12-22	132	132	130	132	26,000	132
2010-12-21	133	133	131	132	11,600	132
2010-12-20	134	135	130	132	57,500	132
2010-12-17	130	134	130	133	81,300	133
2010-12-16	129	131	129	131	21,700	131
2010-12-15	130	130	129	130	27,900	130
2010-12-14	130	131	129	131	49,300	131
2010-12-13	132	132	127	129	108,100	129
2010-12-10	132	137	131	132	95,700	132
2010-12-09	131	133	130	131	37,100	131
2010-12-08	136	136	129	131	100,700	131
2010-12-07	135	137	133	136	92,900	136
2010-12-06	133	138	133	137	100,200	137
2010-12-03	130	133	128	133	60,900	133
2010-12-02	127	133	126	129	69,700	129
2010-12-01	126	126	125	126	11,000	126
2010-11-30	127	128	125	125	52,800	125
2010-11-29	127	129	127	127	15,200	127
2010-11-26	129	129	125	127	34,100	127
2010-11-25	126	127	125	126	15,900	126
2010-11-24	127	127	124	125	66,700	125
2010-11-22	127	128	127	127	14,100	127
2010-11-19	128	128	127	127	22,600	127
2010-11-18	126	128	126	128	17,400	128
2010-11-17	127	127	126	126	24,900	126
2010-11-16	126	128	126	128	21,200	128
2010-11-15	126	129	124	126	104,000	126
2010-11-12	135	140	126	126	313,500	126
2010-11-11	133	135	132	135	40,700	135
2010-11-10	130	134	129	133	27,700	133
2010-11-09	129	132	129	132	12,500	132
2010-11-08	131	133	127	130	69,000	130
2010-11-05	130	130	126	129	38,200	129
2010-11-04	123	131	123	127	67,600	127
2010-11-02	124	125	122	122	18,100	122
2010-11-01	125	125	123	124	30,300	124
2010-10-29	128	128	123	124	73,100	124
2010-10-28	135	144	127	128	541,300	128
2010-10-27	127	130	125	130	46,000	130
2010-10-26	129	131	127	130	32,700	130
2010-10-25	127	134	127	129	141,500	129
2010-10-22	122	128	122	127	36,800	127
2010-10-21	122	123	122	122	6,500	122
2010-10-20	123	124	122	123	20,100	123
2010-10-19	122	124	122	123	22,000	123
2010-10-18	123	123	122	123	13,900	123
2010-10-15	125	125	123	124	25,000	124
2010-10-14	123	125	123	124	21,200	124
2010-10-13	125	128	122	122	48,400	122
2010-10-12	125	128	125	126	33,400	126
2010-10-08	125	126	124	125	42,400	125
2010-10-07	128	128	125	127	23,500	127
2010-10-06	125	127	124	127	34,100	127
2010-10-05	127	128	123	125	32,100	125
2010-10-04	127	134	124	127	158,200	127
2010-10-01	133	134	125	127	301,100	127
2010-09-30	136	160	133	134	2,937,800	134
2010-09-29	130	139	126	131	300,100	131
2010-09-28	125	133	123	129	189,400	129
2010-09-27	123	126	123	125	49,600	125
2010-09-24	123	128	123	123	50,200	123
2010-09-22	124	126	122	123	29,700	123
2010-09-21	123	124	122	124	11,300	124
2010-09-17	123	127	121	122	62,600	122
2010-09-16	121	123	120	123	9,500	123
2010-09-15	120	122	116	121	54,300	121
2010-09-14	121	123	119	122	40,500	122
2010-09-13	126	126	118	121	60,000	121
2010-09-10	132	132	123	124	135,900	124
2010-09-09	123	130	120	130	203,200	130
2010-09-08	119	127	117	122	150,200	122
2010-09-07	123	123	119	120	20,100	120
2010-09-06	117	121	116	120	57,500	120
2010-09-03	114	116	114	116	8,300	116
2010-09-02	115	116	113	115	44,500	115
2010-09-01	115	116	113	113	46,100	113
2010-08-31	115	135	114	114	565,000	114
2010-08-30	115	116	113	115	28,200	115
2010-08-27	116	116	114	115	36,600	115
2010-08-26	112	115	110	114	19,400	114
2010-08-25	110	113	108	111	33,900	111
2010-08-24	112	114	112	114	17,900	114
2010-08-23	116	116	112	112	53,300	112
2010-08-20	116	117	115	115	23,400	115
2010-08-19	115	120	115	119	82,900	119
2010-08-18	113	116	113	115	25,800	115
2010-08-17	111	115	110	114	94,300	114
2010-08-16	113	114	111	111	60,600	111
2010-08-13	118	118	112	115	182,100	115
2010-08-12	124	133	118	118	365,000	118
2010-08-11	137	159	125	125	1,413,900	125
2010-08-10	129	137	126	136	219,100	136
2010-08-09	125	133	119	125	192,600	125
2010-08-06	117	132	116	122	248,200	122
2010-08-05	115	116	114	115	20,500	115
2010-08-04	115	117	114	117	11,900	117
2010-08-03	115	116	114	116	6,300	116
2010-08-02	110	117	110	116	16,900	116
2010-07-30	111	113	110	110	15,700	110
2010-07-29	112	113	111	112	7,900	112
2010-07-28	115	115	112	113	24,600	113
2010-07-27	113	115	111	113	26,900	113
2010-07-26	110	113	110	111	25,300	111
2010-07-23	107	111	105	111	39,100	111
2010-07-22	108	110	103	108	13,500	108
2010-07-21	112	113	107	111	24,000	111
2010-07-20	114	115	110	111	41,300	111
2010-07-16	114	116	113	115	10,200	115
2010-07-15	116	116	114	116	7,600	116
2010-07-14	113	117	113	115	15,700	115
2010-07-13	116	116	113	113	9,700	113
2010-07-12	119	119	106	114	36,700	114
2010-07-09	117	118	116	118	6,300	118
2010-07-08	120	120	117	119	26,100	119
2010-07-07	121	122	116	116	30,500	116
2010-07-06	116	122	114	119	89,200	119
2010-07-05	115	115	113	115	22,400	115
2010-07-02	113	115	112	115	16,000	115
2010-07-01	114	114	111	113	38,100	113
2010-06-30	114	115	112	115	56,700	115
2010-06-29	118	121	114	116	54,700	116
2010-06-28	115	122	112	117	103,900	117
2010-06-25	118	118	110	114	187,100	114
2010-06-24	116	140	114	119	1,188,700	119
2010-06-23	120	120	114	116	50,400	116
2010-06-22	117	120	117	119	88,000	119
2010-06-21	118	118	113	117	55,600	117
2010-06-18	115	126	112	114	261,900	114
2010-06-17	121	122	113	116	132,600	116
2010-06-16	127	130	116	118	149,000	118
2010-06-15	128	136	121	122	381,500	122
2010-06-14	105	143	104	133	1,317,100	133
2010-06-11	100	102	100	101	7,600	101
2010-06-10	99	100	99	100	6,300	100
2010-06-09	100	102	99	101	16,300	101
2010-06-08	100	100	98	99	15,300	99
2010-06-07	103	103	100	100	10,100	100
2010-06-04	104	104	101	104	6,600	104
2010-06-03	100	106	100	103	11,800	103
2010-06-02	100	101	99	100	3,800	100
2010-06-01	102	103	99	103	9,500	103
2010-05-31	102	103	100	102	15,900	102
2010-05-28	101	104	100	102	19,100	102
2010-05-27	95	101	95	99	11,300	99
2010-05-26	100	100	95	98	17,500	98
2010-05-25	103	103	97	98	20,000	98
2010-05-24	103	103	101	103	11,100	103
2010-05-21	99	100	97	100	21,400	100
2010-05-20	103	107	101	102	23,900	102
2010-05-19	103	105	99	105	40,600	105
2010-05-18	108	108	100	108	40,400	108
2010-05-17	116	116	105	108	55,500	108
2010-05-14	114	119	112	117	50,900	117
2010-05-13	111	114	110	114	17,500	114
2010-05-12	107	110	106	110	17,400	110
2010-05-11	114	114	101	108	39,000	108
2010-05-10	106	113	105	113	51,100	113
2010-05-07	113	113	100	108	81,700	108
2010-05-06	115	115	114	114	39,000	114
2010-04-30	116	117	115	116	15,900	116
2010-04-28	117	117	115	115	49,700	115
2010-04-27	119	119	117	119	35,300	119
2010-04-26	115	121	114	119	102,700	119
2010-04-23	116	116	113	115	42,300	115
2010-04-22	117	117	114	116	20,100	116
2010-04-21	115	116	114	116	39,900	116
2010-04-20	119	119	115	115	42,900	115
2010-04-19	118	120	117	119	38,500	119
2010-04-16	124	125	118	119	103,200	119
2010-04-15	124	125	122	123	82,600	123
2010-04-14	125	126	122	125	76,700	125
2010-04-13	126	128	121	125	94,400	125
2010-04-12	129	130	122	125	157,700	125
2010-04-09	115	128	115	128	400,500	128
2010-04-08	114	117	113	116	26,600	116
2010-04-07	113	115	113	115	16,300	115
2010-04-06	115	116	112	115	29,500	115
2010-04-05	117	117	115	117	18,800	117
2010-04-02	118	119	114	117	86,300	117
2010-04-01	117	118	114	118	20,400	118
2010-03-31	119	119	114	118	48,100	118
2010-03-30	121	122	116	120	40,600	120
2010-03-29	114	122	113	119	246,500	119
2010-03-26	108	113	106	113	113,900	113
2010-03-25	106	108	104	108	59,700	108
2010-03-24	108	109	106	107	80,800	107
2010-03-23	115	115	110	110	74,500	110
2010-03-19	114	117	113	116	62,200	116
2010-03-18	114	115	112	114	50,800	114
2010-03-17	117	117	114	115	83,600	115
2010-03-16	120	124	116	117	145,000	117
2010-03-15	114	121	113	118	358,200	118
2010-03-12	124	126	121	124	59,200	124
2010-03-11	123	129	122	127	81,100	127
2010-03-10	127	127	121	122	79,100	122
2010-03-09	129	130	125	127	98,000	127
2010-03-08	133	134	126	131	102,300	131
2010-03-05	132	135	131	134	40,800	134
2010-03-04	133	135	131	131	48,300	131
2010-03-03	138	146	133	135	340,400	135
2010-03-02	129	141	126	140	710,800	140
2010-03-01	128	131	123	127	101,700	127
2010-02-26	129	139	125	127	429,700	127
2010-02-25	132	135	125	125	190,500	125
2010-02-24	130	147	130	137	731,400	137
2010-02-23	134	135	126	132	322,400	132
2010-02-22	156	159	131	136	1,496,600	136
2010-02-19	118	160	116	151	2,500,200	151
2010-02-18	111	115	109	110	139,700	110
2010-02-17	112	119	107	112	539,200	112
2010-02-16	104	117	103	106	712,900	106
2010-02-15	101	109	100	104	232,100	104
2010-02-12	103	106	99	104	130,300	104
2010-02-10	106	116	103	103	313,300	103
2010-02-09	110	113	101	102	204,000	102
2010-02-08	111	133	111	112	823,300	112
2010-02-05	114	114	106	111	220,400	111
2010-02-04	124	124	110	118	307,100	118
2010-02-03	132	139	119	124	406,900	124
2010-02-02	161	167	132	134	1,441,500	134
2010-02-01	127	163	122	146	3,110,200	146
2010-01-29	125	126	107	119	651,600	119
2010-01-28	142	160	114	115	1,960,300	115
2010-01-27	85	112	85	112	1,228,300	112
2010-01-26	74	84	73	82	82,800	82
2010-01-25	74	76	74	75	6,900	75
2010-01-22	75	77	75	77	200	77
2010-01-21	75	77	75	77	900	77
2010-01-20	76	77	74	76	9,400	76
2010-01-19	77	78	75	77	11,300	77
2010-01-18	77	78	75	78	13,100	78
2010-01-15	78	78	76	77	5,100	77
2010-01-14	76	77	75	77	4,400	77
2010-01-13	72	76	72	76	6,300	76
2010-01-12	73	75	72	75	6,800	75
2010-01-08	73	74	72	74	5,600	74
2010-01-07	70	73	70	73	21,000	73
2010-01-06	71	71	70	70	1,900	70
2010-01-05	70	70	69	70	2,400	70
2010-01-04	71	71	69	70	1,300	70

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31