6400 不二精機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	111	113	110	111	14,700	111
2012-12-27	107	111	107	111	13,200	111
2012-12-26	107	110	106	108	11,300	108
2012-12-25	107	108	107	108	5,400	108
2012-12-21	108	110	106	106	16,800	106
2012-12-20	110	110	108	108	10,500	108
2012-12-19	109	109	108	109	6,000	109
2012-12-18	108	109	107	108	2,300	108
2012-12-17	108	109	107	107	1,700	107
2012-12-14	110	110	107	109	12,800	109
2012-12-13	109	109	109	109	100	109
2012-12-12	106	109	105	109	10,800	109
2012-12-11	109	109	106	106	3,400	106
2012-12-10	110	110	108	108	7,300	108
2012-12-07	108	110	108	109	12,300	109
2012-12-06	107	110	106	107	30,700	107
2012-12-05	104	119	103	111	390,600	111
2012-12-04	104	105	104	104	3,100	104
2012-12-03	104	104	103	103	4,900	103
2012-11-30	105	105	104	105	4,400	105
2012-11-29	107	107	106	106	1,200	106
2012-11-28	106	108	105	108	7,400	108
2012-11-27	108	110	106	106	3,800	106
2012-11-26	108	109	107	108	5,500	108
2012-11-22	107	108	106	108	24,400	108
2012-11-21	103	107	103	106	8,900	106
2012-11-20	103	104	102	104	1,500	104
2012-11-19	101	103	101	103	3,900	103
2012-11-16	101	103	101	102	10,300	102
2012-11-15	103	103	100	100	9,500	100
2012-11-14	105	106	100	102	33,300	102
2012-11-13	100	110	100	106	32,000	106
2012-11-12	102	103	99	102	8,600	102
2012-11-09	102	103	101	103	3,600	103
2012-11-08	103	103	102	102	1,100	102
2012-11-07	103	103	103	103	1,200	103
2012-11-06	103	104	103	103	1,100	103
2012-11-05	105	105	104	105	9,000	105
2012-11-02	102	105	102	105	1,200	105
2012-11-01	104	104	102	103	3,900	103
2012-10-31	103	104	102	104	2,300	104
2012-10-30	102	103	102	103	2,400	103
2012-10-29	102	104	102	102	4,000	102
2012-10-26	105	105	102	103	4,000	103
2012-10-25	105	105	102	104	8,900	104
2012-10-23	105	106	105	105	2,800	105
2012-10-22	106	106	104	104	5,400	104
2012-10-19	105	106	105	106	1,400	106
2012-10-18	104	106	100	105	26,900	105
2012-10-17	105	107	105	105	3,000	105
2012-10-16	104	105	104	104	2,000	104
2012-10-15	107	107	103	104	3,300	104
2012-10-12	105	107	103	103	8,700	103
2012-10-11	104	106	102	105	8,700	105
2012-10-10	104	105	102	104	6,700	104
2012-10-09	105	106	102	104	21,000	104
2012-10-05	102	118	98	104	182,500	104
2012-10-04	104	104	100	100	13,400	100
2012-10-03	108	108	104	104	7,700	104
2012-10-02	106	108	105	108	4,600	108
2012-10-01	104	108	104	108	14,000	108
2012-09-28	105	108	105	108	6,100	108
2012-09-27	107	107	106	107	7,600	107
2012-09-26	108	109	107	108	7,900	108
2012-09-25	108	110	107	110	15,100	110
2012-09-24	110	113	110	110	17,000	110
2012-09-21	113	114	110	111	7,400	111
2012-09-20	111	115	110	111	14,700	111
2012-09-19	111	111	109	109	10,800	109
2012-09-18	111	113	109	111	18,100	111
2012-09-14	112	112	109	111	13,300	111
2012-09-13	109	113	109	109	50,500	109
2012-09-12	108	113	105	113	60,500	113
2012-09-11	109	127	109	110	442,100	110
2012-09-10	106	108	105	108	10,200	108
2012-09-07	105	106	105	106	3,600	106
2012-09-06	104	106	103	104	15,200	104
2012-09-05	105	107	105	106	9,200	106
2012-09-04	105	106	104	104	9,200	104
2012-09-03	108	109	104	104	17,600	104
2012-08-31	109	110	105	105	43,500	105
2012-08-30	106	126	106	106	321,900	106
2012-08-29	109	110	104	104	76,600	104
2012-08-28	114	116	111	112	47,700	112
2012-08-27	117	122	113	114	100,000	114
2012-08-24	118	122	115	117	97,600	117
2012-08-23	115	141	113	120	939,000	120
2012-08-22	126	128	113	118	326,800	118
2012-08-21	105	146	101	134	1,032,400	134
2012-08-20	104	104	103	103	1,800	103
2012-08-17	103	104	103	104	600	104
2012-08-16	101	103	100	103	6,900	103
2012-08-15	103	103	102	102	1,000	102
2012-08-14	102	103	100	101	4,200	101
2012-08-13	99	102	98	102	8,900	102
2012-08-10	103	103	102	102	1,300	102
2012-08-09	105	106	100	103	8,600	103
2012-08-08	99	107	98	107	14,500	107
2012-08-07	99	99	98	99	3,700	99
2012-08-06	98	100	98	99	5,600	99
2012-08-03	102	102	100	100	1,900	100
2012-08-02	101	102	101	102	2,400	102
2012-08-01	98	100	98	99	7,400	99
2012-07-31	100	103	100	101	9,300	101
2012-07-30	104	105	101	103	4,500	103
2012-07-27	102	105	100	105	9,400	105
2012-07-26	106	106	99	102	7,300	102
2012-07-25	100	109	98	109	18,200	109
2012-07-24	103	108	99	101	28,100	101
2012-07-23	114	115	113	113	2,500	113
2012-07-20	118	120	116	120	5,400	120
2012-07-19	120	120	112	120	21,900	120
2012-07-18	116	118	115	115	1,700	115
2012-07-17	120	120	120	120	300	120
2012-07-13	125	125	116	122	1,700	122
2012-07-12	127	127	119	127	4,800	127
2012-07-11	126	127	126	127	5,900	127
2012-07-10	125	126	122	126	600	126
2012-07-09	121	126	120	125	5,900	125
2012-07-06	120	128	120	125	26,900	125
2012-07-05	119	125	119	124	5,400	124
2012-07-04	119	122	109	122	8,100	122
2012-07-03	119	120	119	120	300	120
2012-07-02	121	121	119	119	2,200	119
2012-06-29	122	123	122	123	500	123
2012-06-28	122	124	121	123	1,200	123
2012-06-27	123	123	123	123	100	123
2012-06-26	121	123	121	123	200	123
2012-06-25	120	124	119	124	1,200	124
2012-06-22	123	123	119	122	1,600	122
2012-06-21	122	126	112	126	21,600	126
2012-06-20	120	122	120	122	7,400	122
2012-06-18	120	120	120	120	1,600	120
2012-06-15	121	123	117	117	10,500	117
2012-06-14	112	120	112	120	8,400	120
2012-06-13	117	120	115	120	12,800	120
2012-06-12	113	117	113	117	2,000	117
2012-06-11	116	116	114	115	1,300	115
2012-06-08	112	112	112	112	200	112
2012-06-07	111	111	111	111	300	111
2012-06-06	108	112	108	112	900	112
2012-06-05	108	109	108	109	200	109
2012-06-04	108	108	108	108	200	108
2012-06-01	107	110	107	110	1,600	110
2012-05-31	109	109	109	109	100	109
2012-05-30	109	109	108	108	400	108
2012-05-29	107	107	107	107	100	107
2012-05-28	110	110	107	107	6,600	107
2012-05-25	110	111	110	110	6,400	110
2012-05-24	115	115	112	112	900	112
2012-05-23	111	117	111	117	1,900	117
2012-05-22	108	115	108	115	2,000	115
2012-05-21	106	107	106	107	3,600	107
2012-05-18	112	112	106	108	2,400	108
2012-05-17	114	116	114	116	200	116
2012-05-16	114	115	110	115	600	115
2012-05-15	118	118	106	112	4,500	112
2012-05-14	114	118	114	118	900	118
2012-05-11	119	119	115	115	3,600	115
2012-05-10	114	119	114	118	800	118
2012-05-09	108	116	108	114	2,100	114
2012-05-07	119	119	116	116	800	116
2012-05-02	120	122	120	122	300	122
2012-05-01	119	120	119	120	2,100	120
2012-04-27	124	126	124	126	700	126
2012-04-26	124	125	123	123	700	123
2012-04-25	124	125	123	123	600	123
2012-04-24	124	126	123	126	1,200	126
2012-04-23	124	128	120	125	7,800	125
2012-04-20	125	127	125	127	800	127
2012-04-18	125	127	125	127	1,000	127
2012-04-17	128	128	124	126	2,500	126
2012-04-16	124	127	124	127	3,900	127
2012-04-13	127	127	125	126	900	126
2012-04-12	122	127	122	125	1,900	125
2012-04-11	117	122	117	122	5,500	122
2012-04-10	117	121	117	119	1,900	119
2012-04-09	120	120	119	119	500	119
2012-04-06	119	119	119	119	100	119
2012-04-05	120	122	118	122	8,100	122
2012-04-04	120	120	120	120	100	120
2012-04-03	118	123	118	122	12,600	122
2012-04-02	124	125	123	123	1,800	123
2012-03-30	127	128	123	125	4,400	125
2012-03-29	129	129	125	127	6,600	127
2012-03-28	130	137	125	127	40,700	127
2012-03-27	128	130	123	128	7,100	128
2012-03-26	129	129	126	129	1,600	129
2012-03-23	128	129	127	129	2,300	129
2012-03-22	130	130	129	130	5,200	130
2012-03-21	127	129	127	129	2,300	129
2012-03-19	128	128	122	127	5,200	127
2012-03-16	130	130	124	124	7,400	124
2012-03-15	131	131	129	131	5,300	131
2012-03-14	127	130	127	130	8,900	130
2012-03-13	126	128	126	128	8,800	128
2012-03-12	125	126	124	126	2,300	126
2012-03-09	123	127	123	126	4,600	126
2012-03-08	122	127	122	123	8,600	123
2012-03-07	123	124	119	124	3,800	124
2012-03-06	122	125	120	125	5,600	125
2012-03-05	121	124	121	122	2,900	122
2012-03-02	126	127	118	119	13,200	119
2012-03-01	127	130	126	126	3,200	126
2012-02-29	127	133	123	133	28,300	133
2012-02-28	125	126	124	126	4,400	126
2012-02-27	126	127	125	125	2,400	125
2012-02-24	124	129	122	126	16,000	126
2012-02-23	123	126	122	124	3,400	124
2012-02-22	123	126	120	126	23,400	126
2012-02-21	129	129	125	128	7,300	128
2012-02-20	128	131	120	131	32,900	131
2012-02-17	129	135	128	129	35,400	129
2012-02-16	131	131	123	131	24,400	131
2012-02-15	135	135	127	132	13,400	132
2012-02-14	136	136	127	136	14,900	136
2012-02-13	135	137	133	137	6,200	137
2012-02-10	132	136	132	136	2,600	136
2012-02-09	131	138	128	135	13,100	135
2012-02-08	128	135	128	130	11,900	130
2012-02-07	132	136	130	132	10,900	132
2012-02-06	125	134	124	134	23,900	134
2012-02-03	135	135	133	135	17,300	135
2012-02-02	130	140	130	140	8,600	140
2012-02-01	130	140	129	136	20,100	136
2012-01-31	133	135	130	131	4,200	131
2012-01-30	140	146	135	135	28,200	135
2012-01-27	143	144	140	143	20,000	143
2012-01-26	136	141	134	140	99,600	140
2012-01-25	129	137	129	135	94,200	135
2012-01-24	129	130	127	129	34,000	129
2012-01-23	129	133	128	132	89,600	132
2012-01-20	120	130	119	129	93,800	129
2012-01-19	107	123	106	118	137,800	118
2012-01-18	102	106	100	105	28,800	105
2012-01-17	100	103	99	101	9,300	101
2012-01-16	101	101	99	100	19,900	100
2012-01-13	100	103	100	101	34,400	101
2012-01-12	101	101	98	99	13,200	99
2012-01-11	102	112	98	99	156,600	99
2012-01-10	96	122	94	99	490,600	99
2012-01-06	94	95	93	94	500	94
2012-01-05	94	95	92	95	11,200	95
2012-01-04	95	96	94	94	2,800	94

分割・併合履歴：なし