6400 不二精機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	94	98	93	94	8,000	94
2011-12-29	93	94	93	93	3,100	93
2011-12-28	94	94	92	93	4,600	93
2011-12-27	96	96	91	93	15,500	93
2011-12-26	95	99	95	97	5,300	97
2011-12-22	96	97	96	97	2,500	97
2011-12-21	97	97	95	97	3,100	97
2011-12-20	98	98	94	97	5,400	97
2011-12-19	97	98	95	96	7,400	96
2011-12-16	100	100	96	97	12,800	97
2011-12-15	104	104	100	100	3,900	100
2011-12-14	103	103	101	102	3,600	102
2011-12-13	100	105	99	105	13,100	105
2011-12-12	102	104	101	103	8,300	103
2011-12-09	102	103	101	103	6,700	103
2011-12-08	103	106	101	102	8,200	102
2011-12-07	107	109	102	103	25,800	103
2011-12-06	104	126	103	106	245,500	106
2011-12-05	100	112	100	102	51,100	102
2011-12-02	99	102	98	100	8,600	100
2011-12-01	96	98	96	98	700	98
2011-11-30	95	98	93	98	1,500	98
2011-11-29	97	98	97	98	1,000	98
2011-11-28	95	98	95	98	400	98
2011-11-25	97	98	95	98	1,400	98
2011-11-22	97	100	97	97	900	97
2011-11-21	97	97	97	97	200	97
2011-11-18	97	100	97	100	800	100
2011-11-17	98	98	98	98	200	98
2011-11-16	99	99	98	98	200	98
2011-11-15	103	103	100	100	1,500	100
2011-11-14	100	101	100	101	9,300	101
2011-11-11	99	102	99	102	400	102
2011-11-10	98	98	98	98	300	98
2011-11-09	99	100	99	100	500	100
2011-11-08	101	101	101	101	200	101
2011-11-07	101	103	100	103	2,000	103
2011-11-04	98	102	98	102	5,000	102
2011-11-02	104	104	98	98	14,800	98
2011-11-01	104	107	104	105	6,800	105
2011-10-31	105	105	105	105	600	105
2011-10-28	103	104	103	104	5,400	104
2011-10-27	102	103	102	103	400	103
2011-10-26	99	103	99	102	5,200	102
2011-10-25	101	101	100	100	6,600	100
2011-10-24	101	105	101	102	4,200	102
2011-10-21	102	102	100	101	8,300	101
2011-10-20	102	104	101	103	7,500	103
2011-10-19	109	109	102	103	17,400	103
2011-10-18	105	106	105	105	15,600	105
2011-10-17	112	112	108	108	10,900	108
2011-10-14	116	116	110	114	10,900	114
2011-10-13	116	119	112	114	15,000	114
2011-10-12	103	132	101	112	157,000	112
2011-10-11	102	103	99	102	2,400	102
2011-10-07	99	103	99	103	11,400	103
2011-10-06	101	104	100	104	2,000	104
2011-10-05	103	104	101	101	3,900	101
2011-10-04	102	105	102	105	1,500	105
2011-10-03	106	106	105	105	800	105
2011-09-30	105	107	104	106	1,800	106
2011-09-29	104	105	102	105	3,700	105
2011-09-28	105	108	105	107	15,600	107
2011-09-27	106	109	105	106	1,800	106
2011-09-26	113	113	102	106	11,200	106
2011-09-22	113	116	113	113	7,200	113
2011-09-21	121	121	116	118	3,400	118
2011-09-20	123	124	121	122	3,400	122
2011-09-16	121	124	120	123	3,600	123
2011-09-15	129	129	119	123	20,000	123
2011-09-14	130	130	127	128	2,100	128
2011-09-13	131	132	125	129	5,700	129
2011-09-12	132	133	131	132	5,400	132
2011-09-09	130	134	130	132	8,600	132
2011-09-08	125	131	125	127	9,000	127
2011-09-07	128	130	127	130	800	130
2011-09-05	129	132	129	131	3,100	131
2011-09-02	132	132	132	132	1,000	132
2011-09-01	134	135	129	132	1,600	132
2011-08-31	133	134	128	131	7,300	131
2011-08-30	136	136	132	135	4,200	135
2011-08-29	134	134	132	134	1,400	134
2011-08-26	132	134	131	132	3,400	132
2011-08-25	132	136	122	133	11,100	133
2011-08-24	131	136	131	132	12,100	132
2011-08-23	126	132	126	131	12,200	131
2011-08-22	125	130	123	128	7,300	128
2011-08-19	134	134	123	126	41,600	126
2011-08-18	130	137	130	135	39,800	135
2011-08-17	121	128	120	128	5,200	128
2011-08-16	119	122	119	122	6,500	122
2011-08-15	115	119	115	119	2,900	119
2011-08-12	117	121	113	114	11,800	114
2011-08-11	116	117	112	117	6,300	117
2011-08-10	118	120	115	119	18,400	119
2011-08-09	111	114	101	111	35,600	111
2011-08-08	126	126	113	122	24,200	122
2011-08-05	131	131	123	126	4,700	126
2011-08-04	131	132	130	132	3,700	132
2011-08-03	134	135	130	132	18,000	132
2011-08-02	136	136	134	134	1,700	134
2011-08-01	136	136	133	136	16,100	136
2011-07-29	136	136	134	135	8,100	135
2011-07-28	136	136	135	136	8,800	136
2011-07-27	137	137	136	137	8,700	137
2011-07-26	136	137	134	136	15,500	136
2011-07-25	137	138	135	136	15,700	136
2011-07-22	139	140	136	138	7,700	138
2011-07-21	140	140	140	140	1,100	140
2011-07-20	141	142	139	142	8,900	142
2011-07-19	142	142	139	142	7,700	142
2011-07-15	139	140	137	139	6,900	139
2011-07-14	138	139	138	139	1,100	139
2011-07-13	137	140	137	138	10,200	138
2011-07-12	143	143	135	140	14,000	140
2011-07-11	139	144	139	144	4,600	144
2011-07-08	141	141	139	139	2,500	139
2011-07-07	141	141	140	141	8,300	141
2011-07-06	140	140	140	140	4,100	140
2011-07-05	140	141	139	140	1,400	140
2011-07-04	140	140	139	140	7,200	140
2011-07-01	139	139	137	139	5,900	139
2011-06-30	137	139	136	139	6,100	139
2011-06-29	136	137	136	137	3,100	137
2011-06-28	135	137	135	136	1,500	136
2011-06-27	134	137	134	137	6,100	137
2011-06-24	139	140	136	137	7,200	137
2011-06-23	137	139	136	137	4,300	137
2011-06-22	139	140	137	140	10,500	140
2011-06-21	136	140	136	139	23,500	139
2011-06-20	135	137	135	136	1,700	136
2011-06-17	135	137	134	136	10,300	136
2011-06-16	135	137	134	136	12,100	136
2011-06-15	138	138	135	137	6,500	137
2011-06-14	136	137	135	137	2,800	137
2011-06-13	134	137	133	137	11,500	137
2011-06-10	136	139	135	135	3,300	135
2011-06-09	140	144	135	136	44,300	136
2011-06-08	152	152	134	136	194,400	136
2011-06-07	135	145	133	144	90,600	144
2011-06-06	134	136	134	134	3,400	134
2011-06-03	135	137	134	137	7,300	137
2011-06-02	138	138	135	136	1,000	136
2011-06-01	139	140	135	139	14,700	139
2011-05-31	140	140	140	140	100	140
2011-05-30	134	140	134	140	4,700	140
2011-05-27	133	136	133	136	500	136
2011-05-26	133	136	133	135	1,800	135
2011-05-25	133	135	133	135	1,900	135
2011-05-24	132	135	131	135	8,300	135
2011-05-23	135	135	135	135	2,600	135
2011-05-20	136	139	135	136	7,200	136
2011-05-19	136	137	135	137	900	137
2011-05-18	135	138	130	138	10,900	138
2011-05-17	136	136	134	135	4,000	135
2011-05-16	137	138	136	137	20,100	137
2011-05-13	139	142	134	142	64,800	142
2011-05-12	139	139	131	138	27,600	138
2011-05-11	140	141	138	140	16,600	140
2011-05-10	141	142	139	141	19,300	141
2011-05-09	144	146	140	141	66,900	141
2011-05-06	143	157	138	146	336,200	146
2011-05-02	138	144	137	144	55,100	144
2011-04-28	136	137	134	137	17,100	137
2011-04-27	136	136	135	136	8,600	136
2011-04-26	136	136	133	135	9,800	135
2011-04-25	134	137	134	135	3,300	135
2011-04-22	136	136	133	135	2,000	135
2011-04-21	137	138	137	137	5,100	137
2011-04-20	132	134	132	134	5,500	134
2011-04-19	134	134	131	132	5,900	132
2011-04-18	133	137	130	136	9,100	136
2011-04-15	131	134	129	131	25,400	131
2011-04-14	127	133	127	130	13,000	130
2011-04-13	130	131	129	129	3,800	129
2011-04-12	132	132	127	127	9,600	127
2011-04-11	130	130	128	130	7,400	130
2011-04-08	128	129	127	129	4,800	129
2011-04-07	133	135	130	132	23,100	132
2011-04-06	126	130	122	130	23,800	130
2011-04-05	130	132	128	129	14,200	129
2011-04-04	140	140	128	134	44,800	134
2011-04-01	143	143	137	140	16,200	140
2011-03-31	143	143	140	140	13,900	140
2011-03-30	140	142	137	141	13,100	141
2011-03-29	139	140	132	140	37,900	140
2011-03-28	130	145	130	137	136,900	137
2011-03-25	125	130	124	130	63,100	130
2011-03-24	125	131	123	126	87,700	126
2011-03-23	119	121	115	119	74,900	119
2011-03-22	119	121	117	120	106,100	120
2011-03-18	104	113	103	113	103,900	113
2011-03-17	84	101	84	100	119,200	100
2011-03-16	72	104	72	104	180,700	104
2011-03-15	94	94	72	82	274,000	82
2011-03-14	119	130	113	121	85,400	121
2011-03-11	155	159	154	159	20,400	159
2011-03-10	161	161	157	157	60,400	157
2011-03-09	162	163	160	160	12,500	160
2011-03-08	163	163	161	161	13,700	161
2011-03-07	165	165	162	164	8,200	164
2011-03-04	167	168	164	166	24,600	166
2011-03-03	159	167	159	167	59,700	167
2011-03-02	158	163	158	159	29,800	159
2011-03-01	163	164	159	161	52,600	161
2011-02-28	159	162	157	162	15,700	162
2011-02-25	156	158	155	158	27,100	158
2011-02-24	159	160	155	156	90,100	156
2011-02-23	161	164	159	159	100,000	159
2011-02-22	168	169	162	164	91,500	164
2011-02-21	165	179	163	170	316,300	170
2011-02-18	159	183	158	160	673,300	160
2011-02-17	161	164	158	159	88,900	159
2011-02-16	153	160	153	160	171,400	160
2011-02-15	165	190	153	159	955,300	159
2011-02-14	157	162	155	162	122,000	162
2011-02-10	155	157	154	156	33,000	156
2011-02-09	156	156	152	156	23,900	156
2011-02-08	154	159	152	156	40,700	156
2011-02-07	156	158	152	154	59,000	154
2011-02-04	153	158	152	157	26,600	157
2011-02-03	157	157	151	154	29,400	154
2011-02-02	164	164	155	159	146,400	159
2011-02-01	149	161	147	159	270,400	159
2011-01-31	145	150	144	150	38,600	150
2011-01-28	148	149	146	148	9,500	148
2011-01-27	147	149	147	148	7,900	148
2011-01-26	151	151	145	148	27,600	148
2011-01-25	148	152	147	150	18,100	150
2011-01-24	147	148	145	147	31,600	147
2011-01-21	152	152	145	146	54,800	146
2011-01-20	150	161	149	152	135,900	152
2011-01-19	147	150	147	148	39,800	148
2011-01-18	153	153	148	149	54,600	149
2011-01-17	152	152	147	151	61,900	151
2011-01-14	154	157	152	152	53,600	152
2011-01-13	158	158	152	154	151,300	154
2011-01-12	160	161	156	158	86,300	158
2011-01-11	153	164	147	160	367,100	160
2011-01-07	156	157	144	145	375,600	145
2011-01-06	142	175	142	151	2,310,500	151
2011-01-05	134	141	133	137	171,400	137
2011-01-04	129	135	129	135	88,300	135

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