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
2015-12-30	122	123	121	122	14,400	122
2015-12-29	119	122	118	122	19,900	122
2015-12-28	114	118	114	118	9,900	118
2015-12-25	116	119	114	114	40,300	114
2015-12-24	122	122	115	115	69,900	115
2015-12-22	123	124	121	122	60,100	122
2015-12-21	124	125	123	124	36,500	124
2015-12-18	127	129	126	126	14,200	126
2015-12-17	127	130	126	128	16,600	128
2015-12-16	129	129	125	127	23,600	127
2015-12-15	133	133	128	128	11,500	128
2015-12-14	129	132	128	132	17,600	132
2015-12-11	132	133	131	131	4,800	131
2015-12-10	132	132	131	132	6,200	132
2015-12-09	131	133	131	132	7,200	132
2015-12-08	133	133	131	131	12,100	131
2015-12-07	133	136	131	133	45,900	133
2015-12-04	129	133	129	130	35,900	130
2015-12-03	128	131	128	130	27,800	130
2015-12-02	130	130	128	130	8,500	130
2015-12-01	129	131	129	130	6,600	130
2015-11-30	129	131	128	130	7,500	130
2015-11-27	130	130	128	129	13,000	129
2015-11-26	131	131	128	129	19,200	129
2015-11-25	129	131	128	128	8,600	128
2015-11-24	128	131	128	131	23,500	131
2015-11-20	129	130	127	127	27,100	127
2015-11-19	129	129	127	129	6,600	129
2015-11-18	131	131	126	129	33,700	129
2015-11-17	129	133	126	128	98,200	128
2015-11-16	133	140	125	126	206,300	126
2015-11-13	140	144	128	129	135,300	129
2015-11-12	142	143	141	142	12,700	142
2015-11-11	141	142	141	142	5,800	142
2015-11-10	141	142	140	140	13,400	140
2015-11-09	136	143	136	142	18,100	142
2015-11-06	138	139	136	139	5,300	139
2015-11-05	137	138	137	138	6,500	138
2015-11-04	138	140	137	137	9,900	137
2015-11-02	136	141	136	137	10,100	137
2015-10-30	141	141	137	137	25,400	137
2015-10-29	137	140	136	140	44,900	140
2015-10-28	135	138	134	137	12,000	137
2015-10-27	137	137	135	136	7,300	136
2015-10-26	137	137	136	137	22,900	137
2015-10-23	136	137	134	137	28,000	137
2015-10-22	133	136	133	136	10,700	136
2015-10-21	136	136	134	135	2,900	135
2015-10-20	134	136	134	135	6,700	135
2015-10-19	135	136	133	134	5,000	134
2015-10-16	136	137	133	135	35,700	135
2015-10-15	135	137	134	136	6,200	136
2015-10-14	134	136	134	135	13,500	135
2015-10-13	134	135	133	134	9,400	134
2015-10-09	131	133	131	133	8,800	133
2015-10-08	131	132	125	131	29,200	131
2015-10-07	133	133	130	132	23,200	132
2015-10-06	132	134	131	132	32,500	132
2015-10-05	129	132	129	132	15,200	132
2015-10-02	129	130	127	129	4,700	129
2015-10-01	129	130	128	130	5,300	130
2015-09-30	128	129	127	128	5,400	128
2015-09-29	129	129	125	126	14,000	126
2015-09-28	129	130	126	129	7,000	129
2015-09-25	127	128	125	128	4,800	128
2015-09-24	126	128	125	127	12,900	127
2015-09-18	129	129	126	127	6,400	127
2015-09-17	129	130	127	128	11,400	128
2015-09-16	132	133	128	129	18,900	129
2015-09-15	132	132	126	130	44,600	130
2015-09-14	126	129	123	128	31,400	128
2015-09-11	120	125	120	125	13,300	125
2015-09-10	122	122	118	122	4,900	122
2015-09-09	118	122	118	122	9,500	122
2015-09-08	117	121	114	115	3,400	115
2015-09-07	113	121	112	119	13,600	119
2015-09-04	123	123	117	118	41,000	118
2015-09-03	124	125	122	123	6,000	123
2015-09-02	123	124	119	122	23,800	122
2015-09-01	121	122	120	120	8,100	120
2015-08-31	124	124	120	122	26,100	122
2015-08-28	123	125	122	124	23,700	124
2015-08-27	121	123	120	120	28,900	120
2015-08-26	111	121	111	121	33,500	121
2015-08-25	105	119	105	110	117,800	110
2015-08-24	128	137	119	119	105,500	119
2015-08-21	135	139	130	133	104,100	133
2015-08-20	142	142	140	140	12,600	140
2015-08-19	142	144	141	142	31,500	142
2015-08-18	139	142	139	142	31,600	142
2015-08-17	140	145	136	140	109,200	140
2015-08-14	140	140	137	138	49,000	138
2015-08-13	142	144	137	140	127,800	140
2015-08-12	141	157	140	142	1,103,800	142
2015-08-11	137	141	137	141	37,600	141
2015-08-10	134	137	133	137	15,200	137
2015-08-07	133	134	132	133	27,800	133
2015-08-06	135	135	134	134	6,500	134
2015-08-05	134	136	134	135	11,200	135
2015-08-04	133	135	133	134	5,800	134
2015-08-03	133	137	133	134	24,200	134
2015-07-31	135	137	134	136	39,500	136
2015-07-30	135	138	135	138	4,200	138
2015-07-29	137	138	136	136	15,800	136
2015-07-28	135	136	135	136	45,700	136
2015-07-27	142	142	138	138	17,900	138
2015-07-24	139	141	139	140	30,700	140
2015-07-23	140	141	140	141	15,300	141
2015-07-22	142	142	140	140	37,300	140
2015-07-21	144	144	141	143	12,500	143
2015-07-17	143	144	142	143	11,600	143
2015-07-16	141	142	140	142	19,600	142
2015-07-15	139	141	137	140	37,600	140
2015-07-14	137	139	137	139	52,100	139
2015-07-13	135	136	134	134	24,400	134
2015-07-10	134	139	133	133	70,400	133
2015-07-09	131	134	124	134	173,600	134
2015-07-08	147	147	136	136	176,500	136
2015-07-07	145	147	145	146	40,200	146
2015-07-06	148	148	145	145	50,500	145
2015-07-03	149	149	147	149	45,400	149
2015-07-02	153	153	147	147	108,200	147
2015-07-01	149	151	149	151	13,100	151
2015-06-30	148	156	147	148	146,900	148
2015-06-29	151	152	147	148	208,500	148
2015-06-26	159	159	156	157	35,600	157
2015-06-25	161	161	157	159	55,600	159
2015-06-24	157	162	156	160	95,100	160
2015-06-23	157	166	157	158	245,700	158
2015-06-22	157	157	155	157	35,600	157
2015-06-19	156	157	155	157	13,000	157
2015-06-18	155	157	155	156	17,400	156
2015-06-17	156	158	156	157	15,300	157
2015-06-16	152	158	152	155	57,200	155
2015-06-15	158	158	153	153	73,500	153
2015-06-12	155	156	154	156	10,700	156
2015-06-11	155	156	153	155	17,900	155
2015-06-10	152	155	151	154	19,100	154
2015-06-09	155	155	152	153	50,700	153
2015-06-08	157	158	155	155	26,100	155
2015-06-05	157	157	156	156	27,000	156
2015-06-04	161	164	156	159	193,500	159
2015-06-03	158	163	155	163	265,700	163
2015-06-02	159	160	157	157	41,600	157
2015-06-01	158	159	156	159	63,400	159
2015-05-29	160	162	157	158	75,900	158
2015-05-28	156	163	154	161	304,500	161
2015-05-27	158	161	156	156	194,000	156
2015-05-26	154	159	153	157	169,100	157
2015-05-25	154	155	152	154	28,900	154
2015-05-22	152	154	152	154	16,200	154
2015-05-21	152	154	151	152	49,600	152
2015-05-20	151	153	150	153	43,200	153
2015-05-19	151	151	149	151	29,500	151
2015-05-18	153	154	148	150	153,900	150
2015-05-15	149	160	149	152	412,700	152
2015-05-14	150	151	149	149	18,700	149
2015-05-13	150	151	149	151	42,000	151
2015-05-12	149	150	149	149	16,900	149
2015-05-11	149	150	148	150	22,500	150
2015-05-08	147	149	146	149	48,100	149
2015-05-07	146	148	145	147	48,300	147
2015-05-01	146	148	146	147	25,200	147
2015-04-30	151	151	146	148	141,200	148
2015-04-28	154	155	152	152	92,700	152
2015-04-27	156	156	154	155	24,200	155
2015-04-24	155	156	154	155	51,400	155
2015-04-23	154	156	154	155	49,400	155
2015-04-22	154	155	153	155	41,600	155
2015-04-21	154	155	153	154	32,400	154
2015-04-20	153	155	152	153	59,500	153
2015-04-17	156	157	153	155	120,300	155
2015-04-16	153	161	152	157	276,400	157
2015-04-15	153	154	151	154	73,900	154
2015-04-14	152	153	151	153	46,400	153
2015-04-13	151	152	149	152	129,600	152
2015-04-10	152	153	151	151	46,200	151
2015-04-09	151	153	151	152	52,000	152
2015-04-08	156	156	151	151	245,300	151
2015-04-07	155	160	152	157	421,000	157
2015-04-06	150	158	150	153	243,200	153
2015-04-03	148	150	148	150	123,000	150
2015-04-02	150	152	146	147	318,100	147
2015-04-01	145	169	144	151	1,688,700	151
2015-03-31	146	146	143	145	24,400	145
2015-03-30	144	145	142	143	34,300	143
2015-03-27	149	149	141	144	108,800	144
2015-03-26	150	151	147	149	124,700	149
2015-03-25	151	153	150	152	46,100	152
2015-03-24	151	153	151	151	38,200	151
2015-03-23	154	154	152	153	46,100	153
2015-03-20	150	153	150	153	85,900	153
2015-03-19	150	150	147	148	101,300	148
2015-03-18	153	154	150	150	123,200	150
2015-03-17	156	158	151	153	240,700	153
2015-03-16	148	157	147	154	402,300	154
2015-03-13	147	148	146	147	84,100	147
2015-03-12	148	148	145	148	37,800	148
2015-03-11	145	148	144	146	71,400	146
2015-03-10	148	148	144	144	53,600	144
2015-03-09	148	149	144	144	187,200	144
2015-03-06	149	149	143	144	99,800	144
2015-03-05	143	147	143	147	102,600	147
2015-03-04	141	143	140	143	79,200	143
2015-03-03	145	145	142	142	75,200	142
2015-03-02	146	147	143	145	77,400	145
2015-02-27	146	147	144	145	105,200	145
2015-02-26	144	147	143	146	110,600	146
2015-02-25	144	145	143	143	81,500	143
2015-02-24	145	146	143	144	136,000	144
2015-02-23	149	149	143	145	228,900	145
2015-02-20	151	153	146	147	401,400	147
2015-02-19	153	165	141	144	1,333,400	144
2015-02-18	148	160	146	152	721,600	152
2015-02-17	148	149	145	146	122,700	146
2015-02-16	146	149	146	148	129,500	148
2015-02-13	148	148	144	145	202,100	145
2015-02-12	150	155	146	146	366,000	146
2015-02-10	146	153	146	148	277,600	148
2015-02-09	148	148	143	146	229,100	146
2015-02-06	157	164	145	145	762,600	145
2015-02-05	142	165	141	154	3,025,600	154
2015-02-04	141	143	138	140	224,600	140
2015-02-03	145	149	138	142	287,300	142
2015-02-02	147	158	140	142	1,012,700	142
2015-01-30	143	143	137	138	377,300	138
2015-01-29	151	156	141	142	1,912,000	142
2015-01-28	145	174	144	161	4,471,800	161
2015-01-27	140	156	137	143	1,034,700	143
2015-01-26	135	142	132	139	162,200	139
2015-01-23	141	141	134	135	146,500	135
2015-01-22	138	149	137	141	539,000	141
2015-01-21	136	140	133	138	143,800	138
2015-01-20	142	142	135	135	144,800	135
2015-01-19	130	143	130	140	389,200	140
2015-01-16	129	130	127	130	70,600	130
2015-01-15	130	130	128	130	15,900	130
2015-01-14	128	130	128	130	9,600	130
2015-01-13	129	130	128	130	17,800	130
2015-01-09	133	133	131	131	33,400	131
2015-01-08	133	134	131	132	29,700	132
2015-01-07	129	135	129	131	51,300	131
2015-01-06	130	131	129	131	23,700	131
2015-01-05	130	131	128	130	17,000	130

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31