6400 不二精機(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3012212312112214,400122
2015-12-2911912211812219,900122
2015-12-281141181141189,900118
2015-12-2511611911411440,300114
2015-12-2412212211511569,900115
2015-12-2212312412112260,100122
2015-12-2112412512312436,500124
2015-12-1812712912612614,200126
2015-12-1712713012612816,600128
2015-12-1612912912512723,600127
2015-12-1513313312812811,500128
2015-12-1412913212813217,600132
2015-12-111321331311314,800131
2015-12-101321321311326,200132
2015-12-091311331311327,200132
2015-12-0813313313113112,100131
2015-12-0713313613113345,900133
2015-12-0412913312913035,900130
2015-12-0312813112813027,800130
2015-12-021301301281308,500130
2015-12-011291311291306,600130
2015-11-301291311281307,500130
2015-11-2713013012812913,000129
2015-11-2613113112812919,200129
2015-11-251291311281288,600128
2015-11-2412813112813123,500131
2015-11-2012913012712727,100127
2015-11-191291291271296,600129
2015-11-1813113112612933,700129
2015-11-1712913312612898,200128
2015-11-16133140125126206,300126
2015-11-13140144128129135,300129
2015-11-1214214314114212,700142
2015-11-111411421411425,800142
2015-11-1014114214014013,400140
2015-11-0913614313614218,100142
2015-11-061381391361395,300139
2015-11-051371381371386,500138
2015-11-041381401371379,900137
2015-11-0213614113613710,100137
2015-10-3014114113713725,400137
2015-10-2913714013614044,900140
2015-10-2813513813413712,000137
2015-10-271371371351367,300136
2015-10-2613713713613722,900137
2015-10-2313613713413728,000137
2015-10-2213313613313610,700136
2015-10-211361361341352,900135
2015-10-201341361341356,700135
2015-10-191351361331345,000134
2015-10-1613613713313535,700135
2015-10-151351371341366,200136
2015-10-1413413613413513,500135
2015-10-131341351331349,400134
2015-10-091311331311338,800133
2015-10-0813113212513129,200131
2015-10-0713313313013223,200132
2015-10-0613213413113232,500132
2015-10-0512913212913215,200132
2015-10-021291301271294,700129
2015-10-011291301281305,300130
2015-09-301281291271285,400128
2015-09-2912912912512614,000126
2015-09-281291301261297,000129
2015-09-251271281251284,800128
2015-09-2412612812512712,900127
2015-09-181291291261276,400127
2015-09-1712913012712811,400128
2015-09-1613213312812918,900129
2015-09-1513213212613044,600130
2015-09-1412612912312831,400128
2015-09-1112012512012513,300125
2015-09-101221221181224,900122
2015-09-091181221181229,500122
2015-09-081171211141153,400115
2015-09-0711312111211913,600119
2015-09-0412312311711841,000118
2015-09-031241251221236,000123
2015-09-0212312411912223,800122
2015-09-011211221201208,100120
2015-08-3112412412012226,100122
2015-08-2812312512212423,700124
2015-08-2712112312012028,900120
2015-08-2611112111112133,500121
2015-08-25105119105110117,800110
2015-08-24128137119119105,500119
2015-08-21135139130133104,100133
2015-08-2014214214014012,600140
2015-08-1914214414114231,500142
2015-08-1813914213914231,600142
2015-08-17140145136140109,200140
2015-08-1414014013713849,000138
2015-08-13142144137140127,800140
2015-08-121411571401421,103,800142
2015-08-1113714113714137,600141
2015-08-1013413713313715,200137
2015-08-0713313413213327,800133
2015-08-061351351341346,500134
2015-08-0513413613413511,200135
2015-08-041331351331345,800134
2015-08-0313313713313424,200134
2015-07-3113513713413639,500136
2015-07-301351381351384,200138
2015-07-2913713813613615,800136
2015-07-2813513613513645,700136
2015-07-2714214213813817,900138
2015-07-2413914113914030,700140
2015-07-2314014114014115,300141
2015-07-2214214214014037,300140
2015-07-2114414414114312,500143
2015-07-1714314414214311,600143
2015-07-1614114214014219,600142
2015-07-1513914113714037,600140
2015-07-1413713913713952,100139
2015-07-1313513613413424,400134
2015-07-1013413913313370,400133
2015-07-09131134124134173,600134
2015-07-08147147136136176,500136
2015-07-0714514714514640,200146
2015-07-0614814814514550,500145
2015-07-0314914914714945,400149
2015-07-02153153147147108,200147
2015-07-0114915114915113,100151
2015-06-30148156147148146,900148
2015-06-29151152147148208,500148
2015-06-2615915915615735,600157
2015-06-2516116115715955,600159
2015-06-2415716215616095,100160
2015-06-23157166157158245,700158
2015-06-2215715715515735,600157
2015-06-1915615715515713,000157
2015-06-1815515715515617,400156
2015-06-1715615815615715,300157
2015-06-1615215815215557,200155
2015-06-1515815815315373,500153
2015-06-1215515615415610,700156
2015-06-1115515615315517,900155
2015-06-1015215515115419,100154
2015-06-0915515515215350,700153
2015-06-0815715815515526,100155
2015-06-0515715715615627,000156
2015-06-04161164156159193,500159
2015-06-03158163155163265,700163
2015-06-0215916015715741,600157
2015-06-0115815915615963,400159
2015-05-2916016215715875,900158
2015-05-28156163154161304,500161
2015-05-27158161156156194,000156
2015-05-26154159153157169,100157
2015-05-2515415515215428,900154
2015-05-2215215415215416,200154
2015-05-2115215415115249,600152
2015-05-2015115315015343,200153
2015-05-1915115114915129,500151
2015-05-18153154148150153,900150
2015-05-15149160149152412,700152
2015-05-1415015114914918,700149
2015-05-1315015114915142,000151
2015-05-1214915014914916,900149
2015-05-1114915014815022,500150
2015-05-0814714914614948,100149
2015-05-0714614814514748,300147
2015-05-0114614814614725,200147
2015-04-30151151146148141,200148
2015-04-2815415515215292,700152
2015-04-2715615615415524,200155
2015-04-2415515615415551,400155
2015-04-2315415615415549,400155
2015-04-2215415515315541,600155
2015-04-2115415515315432,400154
2015-04-2015315515215359,500153
2015-04-17156157153155120,300155
2015-04-16153161152157276,400157
2015-04-1515315415115473,900154
2015-04-1415215315115346,400153
2015-04-13151152149152129,600152
2015-04-1015215315115146,200151
2015-04-0915115315115252,000152
2015-04-08156156151151245,300151
2015-04-07155160152157421,000157
2015-04-06150158150153243,200153
2015-04-03148150148150123,000150
2015-04-02150152146147318,100147
2015-04-011451691441511,688,700151
2015-03-3114614614314524,400145
2015-03-3014414514214334,300143
2015-03-27149149141144108,800144
2015-03-26150151147149124,700149
2015-03-2515115315015246,100152
2015-03-2415115315115138,200151
2015-03-2315415415215346,100153
2015-03-2015015315015385,900153
2015-03-19150150147148101,300148
2015-03-18153154150150123,200150
2015-03-17156158151153240,700153
2015-03-16148157147154402,300154
2015-03-1314714814614784,100147
2015-03-1214814814514837,800148
2015-03-1114514814414671,400146
2015-03-1014814814414453,600144
2015-03-09148149144144187,200144
2015-03-0614914914314499,800144
2015-03-05143147143147102,600147
2015-03-0414114314014379,200143
2015-03-0314514514214275,200142
2015-03-0214614714314577,400145
2015-02-27146147144145105,200145
2015-02-26144147143146110,600146
2015-02-2514414514314381,500143
2015-02-24145146143144136,000144
2015-02-23149149143145228,900145
2015-02-20151153146147401,400147
2015-02-191531651411441,333,400144
2015-02-18148160146152721,600152
2015-02-17148149145146122,700146
2015-02-16146149146148129,500148
2015-02-13148148144145202,100145
2015-02-12150155146146366,000146
2015-02-10146153146148277,600148
2015-02-09148148143146229,100146
2015-02-06157164145145762,600145
2015-02-051421651411543,025,600154
2015-02-04141143138140224,600140
2015-02-03145149138142287,300142
2015-02-021471581401421,012,700142
2015-01-30143143137138377,300138
2015-01-291511561411421,912,000142
2015-01-281451741441614,471,800161
2015-01-271401561371431,034,700143
2015-01-26135142132139162,200139
2015-01-23141141134135146,500135
2015-01-22138149137141539,000141
2015-01-21136140133138143,800138
2015-01-20142142135135144,800135
2015-01-19130143130140389,200140
2015-01-1612913012713070,600130
2015-01-1513013012813015,900130
2015-01-141281301281309,600130
2015-01-1312913012813017,800130
2015-01-0913313313113133,400131
2015-01-0813313413113229,700132
2015-01-0712913512913151,300131
2015-01-0613013112913123,700131
2015-01-0513013112813017,000130

分割・併合履歴 : なし