6400 不二精機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	104	106	104	106	53,900	106
2013-12-27	105	105	104	105	47,900	105
2013-12-26	104	105	103	104	38,600	104
2013-12-25	102	103	101	103	48,900	103
2013-12-24	105	106	102	103	53,500	103
2013-12-20	106	106	104	105	44,000	105
2013-12-19	106	106	104	104	148,100	104
2013-12-18	102	113	102	104	456,000	104
2013-12-17	102	104	102	103	44,600	103
2013-12-16	107	107	101	102	208,000	102
2013-12-13	104	106	102	106	89,800	106
2013-12-12	105	107	102	103	81,400	103
2013-12-11	105	107	104	105	47,100	105
2013-12-10	108	108	103	104	86,100	104
2013-12-09	105	108	105	106	123,000	106
2013-12-06	101	105	101	104	71,800	104
2013-12-05	105	105	100	100	67,500	100
2013-12-04	103	104	102	104	20,500	104
2013-12-03	105	110	103	104	205,100	104
2013-12-02	104	107	104	106	53,800	106
2013-11-29	103	104	102	104	28,800	104
2013-11-28	104	106	102	103	77,100	103
2013-11-27	103	104	103	103	37,800	103
2013-11-26	102	103	102	103	32,700	103
2013-11-25	101	102	100	101	30,800	101
2013-11-22	101	102	100	100	46,300	100
2013-11-21	101	101	100	101	8,000	101
2013-11-20	101	102	100	101	42,700	101
2013-11-19	100	101	99	100	49,700	100
2013-11-18	99	100	99	100	60,500	100
2013-11-15	96	100	96	98	390,700	98
2013-11-14	107	108	97	98	358,200	98
2013-11-13	106	106	104	105	47,400	105
2013-11-12	106	107	105	106	30,600	106
2013-11-11	105	108	105	105	34,400	105
2013-11-08	106	106	103	105	25,300	105
2013-11-07	106	107	105	107	16,700	107
2013-11-06	103	106	103	105	22,400	105
2013-11-05	104	105	104	105	15,100	105
2013-11-01	105	106	103	104	45,800	104
2013-10-31	104	106	104	106	56,100	106
2013-10-30	106	106	104	106	56,500	106
2013-10-29	107	107	104	106	70,200	106
2013-10-28	109	109	106	107	20,400	107
2013-10-25	107	111	106	107	199,300	107
2013-10-24	104	112	103	111	291,600	111
2013-10-23	106	108	103	103	180,900	103
2013-10-22	105	105	103	105	26,800	105
2013-10-21	105	106	103	106	57,600	106
2013-10-18	102	104	101	104	24,000	104
2013-10-17	101	102	100	101	20,500	101
2013-10-16	101	101	99	100	7,000	100
2013-10-15	101	102	100	101	5,500	101
2013-10-11	101	101	100	101	15,400	101
2013-10-10	99	101	99	101	11,300	101
2013-10-09	98	100	98	99	5,300	99
2013-10-08	99	99	97	98	22,900	98
2013-10-07	101	102	98	98	36,400	98
2013-10-04	102	102	99	102	33,500	102
2013-10-03	102	103	100	103	24,100	103
2013-10-02	104	104	101	102	35,600	102
2013-10-01	103	104	102	104	20,600	104
2013-09-30	103	104	102	103	47,400	103
2013-09-27	106	106	105	106	31,500	106
2013-09-26	104	105	101	105	35,000	105
2013-09-25	104	106	103	103	39,900	103
2013-09-24	104	105	102	104	41,600	104
2013-09-20	101	103	101	103	49,000	103
2013-09-19	102	102	100	101	20,300	101
2013-09-18	100	103	100	101	43,900	101
2013-09-17	99	100	98	100	26,900	100
2013-09-13	99	99	98	99	8,200	99
2013-09-12	99	99	98	99	6,700	99
2013-09-11	100	100	99	99	17,900	99
2013-09-10	100	100	99	100	7,800	100
2013-09-09	100	100	98	99	15,000	99
2013-09-06	100	101	98	98	8,500	98
2013-09-05	100	100	99	99	6,600	99
2013-09-04	99	100	99	100	10,100	100
2013-09-03	100	100	99	100	12,400	100
2013-09-02	96	100	96	100	10,600	100
2013-08-30	98	98	96	97	7,300	97
2013-08-29	97	98	97	97	19,200	97
2013-08-28	97	97	95	96	31,900	96
2013-08-27	97	99	97	98	8,500	98
2013-08-26	97	99	97	98	55,400	98
2013-08-23	100	100	98	99	28,600	99
2013-08-22	99	100	98	99	8,200	99
2013-08-21	100	100	99	100	23,300	100
2013-08-20	101	101	99	99	22,300	99
2013-08-19	100	103	100	101	49,700	101
2013-08-16	99	101	98	99	66,000	99
2013-08-15	102	102	98	99	58,300	99
2013-08-14	101	103	99	102	50,600	102
2013-08-13	107	107	97	101	402,900	101
2013-08-12	112	124	107	107	796,900	107
2013-08-09	113	115	111	113	76,200	113
2013-08-08	112	116	111	112	50,700	112
2013-08-07	114	114	110	112	56,700	112
2013-08-06	115	117	113	113	74,100	113
2013-08-05	112	118	112	115	214,000	115
2013-08-02	108	113	107	111	128,800	111
2013-08-01	108	108	107	108	10,800	108
2013-07-31	106	108	105	107	37,800	107
2013-07-30	104	106	104	106	11,200	106
2013-07-29	105	106	104	104	24,500	104
2013-07-26	106	107	105	107	18,300	107
2013-07-25	105	107	105	106	19,300	106
2013-07-24	105	106	105	105	9,500	105
2013-07-23	106	107	106	106	22,300	106
2013-07-22	106	107	106	106	6,800	106
2013-07-19	105	106	104	105	14,300	105
2013-07-18	105	106	104	106	9,400	106
2013-07-17	105	107	105	106	9,800	106
2013-07-16	106	107	105	107	13,000	107
2013-07-12	107	107	105	106	17,600	106
2013-07-11	104	107	104	107	14,500	107
2013-07-10	107	107	105	105	32,300	105
2013-07-09	106	108	106	107	47,800	107
2013-07-08	105	107	105	107	68,800	107
2013-07-05	105	106	104	105	21,100	105
2013-07-04	105	105	105	105	2,700	105
2013-07-03	105	105	103	105	5,200	105
2013-07-02	105	105	104	104	11,400	104
2013-07-01	102	105	101	105	10,400	105
2013-06-28	103	103	102	102	1,900	102
2013-06-27	101	102	100	102	3,400	102
2013-06-26	102	104	100	100	5,200	100
2013-06-25	103	104	100	101	11,300	101
2013-06-24	105	105	104	104	4,400	104
2013-06-21	106	107	103	107	16,500	107
2013-06-20	106	107	104	107	5,700	107
2013-06-19	107	107	104	106	16,800	106
2013-06-18	105	106	104	106	11,600	106
2013-06-17	105	105	102	105	6,300	105
2013-06-14	105	105	103	103	7,100	103
2013-06-13	102	102	99	101	19,200	101
2013-06-12	96	104	96	104	27,300	104
2013-06-11	99	99	97	99	22,200	99
2013-06-10	99	101	97	99	27,400	99
2013-06-07	98	100	93	97	92,200	97
2013-06-06	105	105	101	102	17,100	102
2013-06-05	107	108	105	105	5,000	105
2013-06-04	106	106	104	106	39,500	106
2013-06-03	108	109	106	106	22,600	106
2013-05-31	108	109	108	109	15,200	109
2013-05-30	111	112	108	108	17,300	108
2013-05-29	110	110	108	110	14,900	110
2013-05-28	107	110	106	108	22,500	108
2013-05-27	109	109	105	107	18,600	107
2013-05-24	110	111	107	110	48,300	110
2013-05-23	114	114	109	109	71,400	109
2013-05-22	114	115	113	113	52,800	113
2013-05-21	117	117	114	115	132,100	115
2013-05-20	119	119	116	117	49,300	117
2013-05-17	114	117	114	117	37,000	117
2013-05-16	120	120	110	115	105,500	115
2013-05-15	122	125	118	121	107,600	121
2013-05-14	124	125	119	121	289,000	121
2013-05-13	124	125	122	125	111,300	125
2013-05-10	123	123	117	120	62,600	120
2013-05-09	120	124	120	121	81,700	121
2013-05-08	120	123	118	119	66,500	119
2013-05-07	118	121	118	118	38,800	118
2013-05-02	116	117	115	117	26,900	117
2013-05-01	116	116	114	116	46,200	116
2013-04-30	116	116	115	116	20,700	116
2013-04-26	116	117	114	117	75,800	117
2013-04-25	116	116	115	116	31,000	116
2013-04-24	117	117	114	117	107,700	117
2013-04-23	117	119	114	117	105,000	117
2013-04-22	113	117	113	115	237,100	115
2013-04-19	111	135	111	117	1,010,600	117
2013-04-18	111	112	111	111	9,500	111
2013-04-17	113	113	111	111	9,900	111
2013-04-16	112	113	110	113	18,600	113
2013-04-15	113	113	111	112	10,300	112
2013-04-12	112	115	112	113	7,900	113
2013-04-11	112	112	110	112	7,000	112
2013-04-10	110	111	110	110	11,400	110
2013-04-09	108	111	108	110	12,400	110
2013-04-08	108	110	108	110	10,700	110
2013-04-05	107	108	107	108	4,600	108
2013-04-04	107	107	106	107	5,300	107
2013-04-03	108	109	106	107	7,700	107
2013-04-02	107	108	106	108	5,800	108
2013-04-01	109	109	108	108	7,900	108
2013-03-29	111	111	109	110	2,400	110
2013-03-28	111	111	109	111	3,400	111
2013-03-27	110	111	109	111	13,100	111
2013-03-26	111	111	111	111	6,900	111
2013-03-25	113	113	111	111	6,800	111
2013-03-22	112	112	110	112	20,900	112
2013-03-21	112	114	111	113	18,100	113
2013-03-19	110	112	110	112	8,700	112
2013-03-18	111	111	110	111	7,400	111
2013-03-15	111	112	109	111	21,800	111
2013-03-14	109	110	108	110	10,700	110
2013-03-13	109	109	107	109	26,500	109
2013-03-12	111	124	106	108	140,300	108
2013-03-11	111	111	109	110	15,300	110
2013-03-08	111	111	110	110	7,200	110
2013-03-07	110	111	109	110	6,700	110
2013-03-06	111	112	109	109	18,700	109
2013-03-05	108	110	108	110	19,200	110
2013-03-04	108	109	107	108	20,300	108
2013-03-01	106	108	106	108	17,500	108
2013-02-28	106	108	105	108	8,300	108
2013-02-27	108	109	105	106	21,700	106
2013-02-26	107	108	107	108	6,600	108
2013-02-25	109	111	108	109	20,700	109
2013-02-22	110	110	108	109	42,800	109
2013-02-21	110	112	109	111	19,800	111
2013-02-20	111	112	109	109	77,800	109
2013-02-19	123	124	109	113	136,900	113
2013-02-18	116	122	116	120	27,700	120
2013-02-15	116	117	113	115	15,800	115
2013-02-14	112	115	112	115	7,700	115
2013-02-13	117	117	113	113	15,800	113
2013-02-12	120	120	117	118	9,600	118
2013-02-08	120	123	117	119	39,500	119
2013-02-07	122	123	120	121	20,600	121
2013-02-06	120	122	119	122	29,100	122
2013-02-05	117	123	116	119	79,900	119
2013-02-04	116	118	115	116	22,400	116
2013-02-01	113	116	112	116	21,600	116
2013-01-31	113	113	112	113	14,300	113
2013-01-30	113	113	112	113	13,400	113
2013-01-29	117	118	112	112	23,400	112
2013-01-28	119	120	115	116	22,500	116
2013-01-25	116	119	116	119	6,900	119
2013-01-24	118	118	114	116	9,100	116
2013-01-23	115	120	115	115	10,200	115
2013-01-22	120	120	116	116	16,100	116
2013-01-21	114	119	113	118	30,900	118
2013-01-18	112	113	112	113	11,900	113
2013-01-17	115	115	108	112	37,400	112
2013-01-16	120	121	113	113	34,100	113
2013-01-15	118	123	117	120	81,700	120
2013-01-11	115	116	114	116	23,400	116
2013-01-10	111	115	111	114	13,900	114
2013-01-09	110	111	110	111	1,800	111
2013-01-08	113	113	110	110	8,100	110
2013-01-07	114	115	112	113	21,100	113
2013-01-04	111	113	111	113	6,600	113

分割・併合履歴：なし