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
2011-12-30949893948,00094
2011-12-29939493933,10093
2011-12-28949492934,60093
2011-12-279696919315,50093
2011-12-26959995975,30097
2011-12-22969796972,50097
2011-12-21979795973,10097
2011-12-20989894975,40097
2011-12-19979895967,40096
2011-12-16100100969712,80097
2011-12-151041041001003,900100
2011-12-141031031011023,600102
2011-12-131001059910513,100105
2011-12-121021041011038,300103
2011-12-091021031011036,700103
2011-12-081031061011028,200102
2011-12-0710710910210325,800103
2011-12-06104126103106245,500106
2011-12-0510011210010251,100102
2011-12-0299102981008,600100
2011-12-019698969870098
2011-11-30959893981,50098
2011-11-29979897981,00098
2011-11-289598959840098
2011-11-25979895981,40098
2011-11-2297100979790097
2011-11-219797979720097
2011-11-189710097100800100
2011-11-179898989820098
2011-11-169999989820098
2011-11-151031031001001,500100
2011-11-141001011001019,300101
2011-11-119910299102400102
2011-11-109898989830098
2011-11-099910099100500100
2011-11-08101101101101200101
2011-11-071011031001032,000103
2011-11-0498102981025,000102
2011-11-02104104989814,80098
2011-11-011041071041056,800105
2011-10-31105105105105600105
2011-10-281031041031045,400104
2011-10-27102103102103400103
2011-10-2699103991025,200102
2011-10-251011011001006,600100
2011-10-241011051011024,200102
2011-10-211021021001018,300101
2011-10-201021041011037,500103
2011-10-1910910910210317,400103
2011-10-1810510610510515,600105
2011-10-1711211210810810,900108
2011-10-1411611611011410,900114
2011-10-1311611911211415,000114
2011-10-12103132101112157,000112
2011-10-11102103991022,400102
2011-10-07991039910311,400103
2011-10-061011041001042,000104
2011-10-051031041011013,900101
2011-10-041021051021051,500105
2011-10-03106106105105800105
2011-09-301051071041061,800106
2011-09-291041051021053,700105
2011-09-2810510810510715,600107
2011-09-271061091051061,800106
2011-09-2611311310210611,200106
2011-09-221131161131137,200113
2011-09-211211211161183,400118
2011-09-201231241211223,400122
2011-09-161211241201233,600123
2011-09-1512912911912320,000123
2011-09-141301301271282,100128
2011-09-131311321251295,700129
2011-09-121321331311325,400132
2011-09-091301341301328,600132
2011-09-081251311251279,000127
2011-09-07128130127130800130
2011-09-051291321291313,100131
2011-09-021321321321321,000132
2011-09-011341351291321,600132
2011-08-311331341281317,300131
2011-08-301361361321354,200135
2011-08-291341341321341,400134
2011-08-261321341311323,400132
2011-08-2513213612213311,100133
2011-08-2413113613113212,100132
2011-08-2312613212613112,200131
2011-08-221251301231287,300128
2011-08-1913413412312641,600126
2011-08-1813013713013539,800135
2011-08-171211281201285,200128
2011-08-161191221191226,500122
2011-08-151151191151192,900119
2011-08-1211712111311411,800114
2011-08-111161171121176,300117
2011-08-1011812011511918,400119
2011-08-0911111410111135,600111
2011-08-0812612611312224,200122
2011-08-051311311231264,700126
2011-08-041311321301323,700132
2011-08-0313413513013218,000132
2011-08-021361361341341,700134
2011-08-0113613613313616,100136
2011-07-291361361341358,100135
2011-07-281361361351368,800136
2011-07-271371371361378,700137
2011-07-2613613713413615,500136
2011-07-2513713813513615,700136
2011-07-221391401361387,700138
2011-07-211401401401401,100140
2011-07-201411421391428,900142
2011-07-191421421391427,700142
2011-07-151391401371396,900139
2011-07-141381391381391,100139
2011-07-1313714013713810,200138
2011-07-1214314313514014,000140
2011-07-111391441391444,600144
2011-07-081411411391392,500139
2011-07-071411411401418,300141
2011-07-061401401401404,100140
2011-07-051401411391401,400140
2011-07-041401401391407,200140
2011-07-011391391371395,900139
2011-06-301371391361396,100139
2011-06-291361371361373,100137
2011-06-281351371351361,500136
2011-06-271341371341376,100137
2011-06-241391401361377,200137
2011-06-231371391361374,300137
2011-06-2213914013714010,500140
2011-06-2113614013613923,500139
2011-06-201351371351361,700136
2011-06-1713513713413610,300136
2011-06-1613513713413612,100136
2011-06-151381381351376,500137
2011-06-141361371351372,800137
2011-06-1313413713313711,500137
2011-06-101361391351353,300135
2011-06-0914014413513644,300136
2011-06-08152152134136194,400136
2011-06-0713514513314490,600144
2011-06-061341361341343,400134
2011-06-031351371341377,300137
2011-06-021381381351361,000136
2011-06-0113914013513914,700139
2011-05-31140140140140100140
2011-05-301341401341404,700140
2011-05-27133136133136500136
2011-05-261331361331351,800135
2011-05-251331351331351,900135
2011-05-241321351311358,300135
2011-05-231351351351352,600135
2011-05-201361391351367,200136
2011-05-19136137135137900137
2011-05-1813513813013810,900138
2011-05-171361361341354,000135
2011-05-1613713813613720,100137
2011-05-1313914213414264,800142
2011-05-1213913913113827,600138
2011-05-1114014113814016,600140
2011-05-1014114213914119,300141
2011-05-0914414614014166,900141
2011-05-06143157138146336,200146
2011-05-0213814413714455,100144
2011-04-2813613713413717,100137
2011-04-271361361351368,600136
2011-04-261361361331359,800135
2011-04-251341371341353,300135
2011-04-221361361331352,000135
2011-04-211371381371375,100137
2011-04-201321341321345,500134
2011-04-191341341311325,900132
2011-04-181331371301369,100136
2011-04-1513113412913125,400131
2011-04-1412713312713013,000130
2011-04-131301311291293,800129
2011-04-121321321271279,600127
2011-04-111301301281307,400130
2011-04-081281291271294,800129
2011-04-0713313513013223,100132
2011-04-0612613012213023,800130
2011-04-0513013212812914,200129
2011-04-0414014012813444,800134
2011-04-0114314313714016,200140
2011-03-3114314314014013,900140
2011-03-3014014213714113,100141
2011-03-2913914013214037,900140
2011-03-28130145130137136,900137
2011-03-2512513012413063,100130
2011-03-2412513112312687,700126
2011-03-2311912111511974,900119
2011-03-22119121117120106,100120
2011-03-18104113103113103,900113
2011-03-178410184100119,200100
2011-03-167210472104180,700104
2011-03-1594947282274,00082
2011-03-1411913011312185,400121
2011-03-1115515915415920,400159
2011-03-1016116115715760,400157
2011-03-0916216316016012,500160
2011-03-0816316316116113,700161
2011-03-071651651621648,200164
2011-03-0416716816416624,600166
2011-03-0315916715916759,700167
2011-03-0215816315815929,800159
2011-03-0116316415916152,600161
2011-02-2815916215716215,700162
2011-02-2515615815515827,100158
2011-02-2415916015515690,100156
2011-02-23161164159159100,000159
2011-02-2216816916216491,500164
2011-02-21165179163170316,300170
2011-02-18159183158160673,300160
2011-02-1716116415815988,900159
2011-02-16153160153160171,400160
2011-02-15165190153159955,300159
2011-02-14157162155162122,000162
2011-02-1015515715415633,000156
2011-02-0915615615215623,900156
2011-02-0815415915215640,700156
2011-02-0715615815215459,000154
2011-02-0415315815215726,600157
2011-02-0315715715115429,400154
2011-02-02164164155159146,400159
2011-02-01149161147159270,400159
2011-01-3114515014415038,600150
2011-01-281481491461489,500148
2011-01-271471491471487,900148
2011-01-2615115114514827,600148
2011-01-2514815214715018,100150
2011-01-2414714814514731,600147
2011-01-2115215214514654,800146
2011-01-20150161149152135,900152
2011-01-1914715014714839,800148
2011-01-1815315314814954,600149
2011-01-1715215214715161,900151
2011-01-1415415715215253,600152
2011-01-13158158152154151,300154
2011-01-1216016115615886,300158
2011-01-11153164147160367,100160
2011-01-07156157144145375,600145
2011-01-061421751421512,310,500151
2011-01-05134141133137171,400137
2011-01-0412913512913588,300135

分割・併合履歴 : なし