6400 不二精機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	127	130	127	130	10,700	130
2014-12-29	129	130	128	129	10,100	129
2014-12-26	127	130	127	129	16,100	129
2014-12-25	128	129	126	126	57,100	126
2014-12-24	129	130	127	128	18,200	128
2014-12-22	130	130	128	129	15,500	129
2014-12-19	129	130	128	130	11,600	130
2014-12-18	131	131	129	129	26,800	129
2014-12-17	128	131	127	130	15,100	130
2014-12-16	130	131	128	130	40,900	130
2014-12-15	132	132	128	131	17,200	131
2014-12-12	130	132	129	129	11,400	129
2014-12-11	129	132	128	132	17,000	132
2014-12-10	129	132	128	132	18,000	132
2014-12-09	134	134	125	129	99,100	129
2014-12-08	137	137	130	134	66,900	134
2014-12-05	135	135	133	135	14,000	135
2014-12-04	134	135	132	135	33,700	135
2014-12-03	135	136	132	134	95,100	134
2014-12-02	132	135	132	135	80,300	135
2014-12-01	134	134	131	133	19,800	133
2014-11-28	132	132	130	131	19,500	131
2014-11-27	131	133	130	132	42,200	132
2014-11-26	128	131	128	131	27,100	131
2014-11-25	129	130	128	129	27,400	129
2014-11-21	129	129	127	129	43,600	129
2014-11-20	130	130	128	130	12,700	130
2014-11-19	128	130	127	130	32,300	130
2014-11-18	125	128	124	127	25,500	127
2014-11-17	127	128	124	125	66,200	125
2014-11-14	134	134	129	129	48,000	129
2014-11-13	132	133	131	132	14,200	132
2014-11-12	133	134	131	132	26,900	132
2014-11-11	133	134	132	132	36,700	132
2014-11-10	131	133	130	133	22,600	133
2014-11-07	134	135	130	131	50,500	131
2014-11-06	132	137	130	132	96,300	132
2014-11-05	130	133	129	132	46,800	132
2014-11-04	132	133	129	129	56,600	129
2014-10-31	130	130	127	129	56,100	129
2014-10-30	131	131	129	130	46,500	130
2014-10-29	128	131	128	129	39,700	129
2014-10-28	129	129	126	127	60,700	127
2014-10-27	127	137	126	130	377,800	130
2014-10-24	129	129	126	126	23,100	126
2014-10-23	127	129	126	128	48,700	128
2014-10-22	127	128	125	127	25,800	127
2014-10-21	129	129	124	125	58,600	125
2014-10-20	125	127	123	126	82,700	126
2014-10-17	125	143	121	122	1,178,300	122
2014-10-16	122	123	120	120	48,500	120
2014-10-15	125	126	123	125	26,400	125
2014-10-14	124	125	121	122	65,300	122
2014-10-10	127	129	126	128	110,700	128
2014-10-09	135	136	131	131	100,100	131
2014-10-08	133	135	132	133	129,200	133
2014-10-07	141	142	136	136	183,100	136
2014-10-06	138	152	138	142	1,018,700	142
2014-10-03	135	138	135	137	37,700	137
2014-10-02	137	138	134	135	134,700	135
2014-10-01	143	143	140	141	114,700	141
2014-09-30	144	149	141	142	266,600	142
2014-09-29	136	147	135	146	505,500	146
2014-09-26	134	136	134	136	47,800	136
2014-09-25	137	137	135	136	39,600	136
2014-09-24	136	137	135	137	45,400	137
2014-09-22	136	137	135	136	30,100	136
2014-09-19	134	138	133	137	90,900	137
2014-09-18	135	135	133	133	40,700	133
2014-09-17	135	137	133	134	65,700	134
2014-09-16	137	138	134	135	68,700	135
2014-09-12	139	139	136	136	78,200	136
2014-09-11	139	140	137	138	74,200	138
2014-09-10	139	140	138	139	70,900	139
2014-09-09	139	140	138	140	18,200	140
2014-09-08	139	139	137	138	53,500	138
2014-09-05	140	142	138	138	81,200	138
2014-09-04	143	143	140	140	89,900	140
2014-09-03	143	147	142	142	168,300	142
2014-09-02	142	143	141	141	67,600	141
2014-09-01	140	142	139	141	56,400	141
2014-08-29	140	141	139	140	88,100	140
2014-08-28	142	143	139	141	65,900	141
2014-08-27	139	146	139	142	229,400	142
2014-08-26	142	143	139	141	148,400	141
2014-08-25	143	144	140	141	160,400	141
2014-08-22	145	146	141	141	363,700	141
2014-08-21	157	157	144	145	1,291,600	145
2014-08-20	155	180	146	159	6,338,000	159
2014-08-19	138	138	135	135	36,800	135
2014-08-18	134	137	134	135	28,900	135
2014-08-15	132	135	132	134	17,500	134
2014-08-14	130	133	130	133	18,400	133
2014-08-13	131	131	128	130	14,400	130
2014-08-12	134	134	131	132	63,100	132
2014-08-11	132	133	130	132	34,500	132
2014-08-08	138	139	128	131	135,800	131
2014-08-07	142	146	136	140	88,800	140
2014-08-06	144	146	142	142	76,400	142
2014-08-05	145	147	144	144	42,400	144
2014-08-04	141	146	141	146	41,300	146
2014-08-01	144	145	141	144	95,200	144
2014-07-31	149	150	147	148	36,400	148
2014-07-30	152	155	147	148	131,000	148
2014-07-29	157	158	150	154	234,000	154
2014-07-28	144	157	142	155	473,200	155
2014-07-25	144	147	143	144	106,100	144
2014-07-24	141	155	141	144	722,000	144
2014-07-23	141	141	139	140	29,100	140
2014-07-22	140	142	140	140	43,700	140
2014-07-18	138	141	137	140	80,900	140
2014-07-17	142	143	139	139	79,500	139
2014-07-16	144	145	140	141	132,900	141
2014-07-15	144	144	140	141	120,900	141
2014-07-14	137	140	137	139	57,300	139
2014-07-11	137	139	134	137	71,700	137
2014-07-10	142	144	138	138	99,500	138
2014-07-09	144	144	141	142	104,000	142
2014-07-08	143	146	143	145	78,200	145
2014-07-07	146	147	143	146	121,900	146
2014-07-04	140	145	138	145	139,900	145
2014-07-03	140	141	138	139	26,700	139
2014-07-02	144	145	137	140	127,700	140
2014-07-01	137	144	136	143	155,000	143
2014-06-30	135	137	135	137	20,900	137
2014-06-27	138	146	135	135	467,600	135
2014-06-26	135	139	134	136	87,900	136
2014-06-25	135	138	135	136	65,400	136
2014-06-24	135	137	135	136	42,900	136
2014-06-23	137	137	135	137	23,900	137
2014-06-20	140	140	135	135	112,000	135
2014-06-19	138	145	136	139	316,700	139
2014-06-18	138	139	135	137	85,200	137
2014-06-17	137	142	135	139	289,100	139
2014-06-16	136	136	133	135	158,800	135
2014-06-13	133	137	132	134	60,900	134
2014-06-12	135	135	133	134	25,500	134
2014-06-11	134	135	132	135	47,900	135
2014-06-10	139	139	135	135	53,500	135
2014-06-09	136	143	135	139	161,400	139
2014-06-06	134	136	131	134	99,000	134
2014-06-05	131	134	130	132	122,100	132
2014-06-04	138	138	132	132	163,100	132
2014-06-03	136	144	136	138	175,200	138
2014-06-02	131	139	131	137	152,400	137
2014-05-30	132	132	128	130	63,700	130
2014-05-29	131	135	130	132	84,800	132
2014-05-28	129	133	129	132	57,800	132
2014-05-27	130	132	128	129	102,900	129
2014-05-26	126	131	125	131	88,800	131
2014-05-23	127	128	122	125	32,700	125
2014-05-22	120	124	119	123	46,900	123
2014-05-21	119	120	118	120	24,400	120
2014-05-20	119	121	117	121	44,000	121
2014-05-19	127	139	118	119	849,000	119
2014-05-16	126	126	122	123	81,200	123
2014-05-15	127	127	125	126	14,800	126
2014-05-14	124	129	123	127	36,800	127
2014-05-13	125	125	122	123	36,900	123
2014-05-12	128	128	122	122	145,100	122
2014-05-09	132	132	128	128	60,300	128
2014-05-08	131	132	130	132	67,300	132
2014-05-07	134	134	130	130	74,100	130
2014-05-02	132	138	130	134	130,000	134
2014-05-01	132	133	130	131	35,200	131
2014-04-30	133	134	130	132	79,800	132
2014-04-28	132	133	130	132	51,200	132
2014-04-25	133	134	132	133	76,800	133
2014-04-24	135	139	131	133	284,000	133
2014-04-23	129	151	129	138	1,222,100	138
2014-04-22	134	134	126	127	118,100	127
2014-04-21	135	136	131	133	79,400	133
2014-04-18	133	136	131	133	132,200	133
2014-04-17	143	147	133	134	537,100	134
2014-04-16	127	157	127	138	4,820,500	138
2014-04-15	129	129	121	122	204,800	122
2014-04-14	126	128	122	123	285,600	123
2014-04-11	133	144	127	129	1,256,100	129
2014-04-10	120	166	120	148	6,095,700	148
2014-04-09	122	122	114	116	40,500	116
2014-04-08	121	123	121	122	20,100	122
2014-04-07	126	126	122	122	30,000	122
2014-04-04	129	129	125	127	27,500	127
2014-04-03	130	130	127	128	40,900	128
2014-04-02	130	132	128	128	66,000	128
2014-04-01	126	128	124	127	47,100	127
2014-03-31	126	127	124	125	35,300	125
2014-03-28	122	127	120	125	49,900	125
2014-03-27	124	124	116	122	73,700	122
2014-03-26	123	124	119	119	89,900	119
2014-03-25	128	138	123	123	359,100	123
2014-03-24	125	126	122	123	127,900	123
2014-03-20	134	134	125	129	88,100	129
2014-03-19	140	150	132	134	295,100	134
2014-03-18	139	140	134	134	53,900	134
2014-03-17	142	142	137	138	64,100	138
2014-03-14	140	143	140	141	144,500	141
2014-03-13	151	152	147	148	92,900	148
2014-03-12	151	154	150	151	79,200	151
2014-03-11	154	155	151	155	164,000	155
2014-03-10	159	171	154	157	1,626,500	157
2014-03-07	150	154	147	150	321,300	150
2014-03-06	146	147	142	145	105,100	145
2014-03-05	148	162	144	144	949,400	144
2014-03-04	142	147	138	143	139,000	143
2014-03-03	143	143	138	140	164,700	140
2014-02-28	147	148	143	144	214,100	144
2014-02-27	151	154	149	150	133,900	150
2014-02-26	154	155	151	151	162,000	151
2014-02-25	155	156	152	153	255,600	153
2014-02-24	159	167	153	156	845,600	156
2014-02-21	167	167	154	154	450,700	154
2014-02-20	172	176	158	158	1,359,500	158
2014-02-19	220	224	164	164	3,625,400	164
2014-02-18	154	199	154	199	2,284,000	199
2014-02-17	152	158	148	149	89,300	149
2014-02-14	152	153	146	147	59,400	147
2014-02-13	163	168	152	153	260,900	153
2014-02-12	156	167	150	164	223,300	164
2014-02-10	158	158	150	152	115,100	152
2014-02-07	161	168	152	154	221,600	154
2014-02-06	140	153	137	150	190,700	150
2014-02-05	150	152	138	141	153,800	141
2014-02-04	141	147	135	140	246,900	140
2014-02-03	167	168	160	160	171,500	160
2014-01-31	182	183	168	170	172,900	170
2014-01-30	186	187	179	181	284,500	181
2014-01-29	196	217	194	196	1,170,200	196
2014-01-28	189	193	181	192	261,900	192
2014-01-27	198	198	180	182	385,600	182
2014-01-24	200	203	195	198	349,800	198
2014-01-23	212	232	198	208	1,320,100	208
2014-01-22	207	243	205	213	950,100	213
2014-01-21	246	287	165	223	6,083,800	223
2014-01-20	195	230	195	230	3,293,200	230
2014-01-17	193	197	175	180	2,067,500	180
2014-01-16	213	284	187	195	12,776,900	195
2014-01-15	213	213	213	213	480,300	213
2014-01-14	119	164	117	163	11,309,000	163
2014-01-10	111	115	111	114	225,800	114
2014-01-09	109	111	108	110	75,700	110
2014-01-08	108	110	107	109	33,100	109
2014-01-07	110	110	107	108	72,300	108
2014-01-06	106	111	106	110	289,000	110

分割・併合履歴：なし