6400 不二精機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30140142140141108,500141
2016-12-29143143140141175,100141
2016-12-28143146142142225,400142
2016-12-27142146141144137,300144
2016-12-26141146141142167,000142
2016-12-221411621401432,379,200143
2016-12-21145145141142248,400142
2016-12-20147147143146154,500146
2016-12-19145149144147129,100147
2016-12-16148153146147240,100147
2016-12-15153153144148666,600148
2016-12-141571581491531,407,100153
2016-12-1314418614416016,960,300160
2016-12-12143143140141105,100141
2016-12-09143145141141207,100141
2016-12-081491731421451,655,900145
2016-12-07150155141144626,000144
2016-12-06142143140141184,200141
2016-12-05142144138143299,000143
2016-12-02147148141144721,900144
2016-12-01170171148152819,100152
2016-11-301781841581643,491,000164
2016-11-291401731391607,917,400160
2016-11-281401461311351,186,400135
2016-11-251201651191529,432,900152
2016-11-2411411911411684,900116
2016-11-2211311311211316,800113
2016-11-2111211311111321,200113
2016-11-1811011311011063,900110
2016-11-1710911010911016,000110
2016-11-1610911010911024,000110
2016-11-1511111110510953,600109
2016-11-1410811310811245,700112
2016-11-1111711811311328,000113
2016-11-1011511711311543,600115
2016-11-09116118103112118,100112
2016-11-0811811811311421,800114
2016-11-071151171151174,000117
2016-11-0411911911311540,700115
2016-11-0212112111912020,200120
2016-11-011231231221234,600123
2016-10-311211241211237,300123
2016-10-2812112412112219,000122
2016-10-2712112112012024,100120
2016-10-2612012111912118,700121
2016-10-2511912011811919,500119
2016-10-2411812011811911,200119
2016-10-211201211191197,300119
2016-10-2012112111812016,500120
2016-10-1912112111812016,500120
2016-10-1711912011811812,000118
2016-10-1312312311812127,500121
2016-10-12117126116123308,600123
2016-10-1111411711411710,800117
2016-10-0711411711311316,200113
2016-10-0611611611411411,400114
2016-10-0511611611311520,000115
2016-10-041131161131154,900115
2016-10-031131141131142,800114
2016-09-3011411711211319,000113
2016-09-2911211611211437,500114
2016-09-2811311611011264,900112
2016-09-2711211310711022,200110
2016-09-2611311411111234,000112
2016-09-231121121101108,600110
2016-09-2111311311011013,500110
2016-09-2010911310911343,800113
2016-09-1610710910710815,500108
2016-09-1510610810510627,400106
2016-09-1410911010610614,000106
2016-09-1311111110810817,100108
2016-09-1210811210810921,300109
2016-09-0911211311111120,900111
2016-09-0811111211011217,100112
2016-09-0711011110811113,800111
2016-09-0610811110711012,600110
2016-09-051091091081089,500108
2016-09-021071081071088,400108
2016-09-0110910910610612,100106
2016-08-3110610910610729,000107
2016-08-3010610610510516,000105
2016-08-2910610610410616,300106
2016-08-2610510510310321,000103
2016-08-2510510610410415,500104
2016-08-2410410810310449,900104
2016-08-2310710710410415,400104
2016-08-2210410610310612,000106
2016-08-1910610610210411,800104
2016-08-1810510710210344,200103
2016-08-1710811110510569,300105
2016-08-1611411410810826,500108
2016-08-1510811310811356,200113
2016-08-12106118106109249,700109
2016-08-10127129106110555,100110
2016-08-0912713212613076,700130
2016-08-0812412912312996,900129
2016-08-0512112412112319,700123
2016-08-0412412411812056,500120
2016-08-03125133121122227,400122
2016-08-0211712511612357,500123
2016-08-0111712011511767,100117
2016-07-29115133114117605,300117
2016-07-2811711811511522,200115
2016-07-271181201171188,800118
2016-07-2611711911511725,300117
2016-07-2512012211912011,100120
2016-07-2212012212012124,900121
2016-07-2111712111711916,900119
2016-07-2012112311711930,900119
2016-07-19117123112122112,500122
2016-07-151171171141165,400116
2016-07-1411611811411622,200116
2016-07-1311511711311747,000117
2016-07-12113118112114130,000114
2016-07-111061081061086,700108
2016-07-081061071041055,800105
2016-07-071061081051058,000105
2016-07-061071071051068,200106
2016-07-0510711110710826,500108
2016-07-0410710910610822,200108
2016-07-0110510710410618,800106
2016-06-301071071051064,000106
2016-06-2910510710410621,200106
2016-06-281021041011033,900103
2016-06-2710410510010334,100103
2016-06-2411111198102109,700102
2016-06-2310911410910921,800109
2016-06-2210911210911117,100111
2016-06-211111121101115,700111
2016-06-2010911110911110,100111
2016-06-1711011110810812,200108
2016-06-1611511510810814,500108
2016-06-1510911610911355,500113
2016-06-1411311310910932,500109
2016-06-1311311511011342,200113
2016-06-1011511511311524,100115
2016-06-0911611611311417,400114
2016-06-0811711711311417,100114
2016-06-0711611611311515,400115
2016-06-0611511611211433,200114
2016-06-03118128114116647,000116
2016-06-02119120104111248,900111
2016-06-01118125116118103,700118
2016-05-3112112111811927,300119
2016-05-3011912011812020,300120
2016-05-2711912111911929,600119
2016-05-2612112111812022,400120
2016-05-2512112311912054,100120
2016-05-2411812011812050,300120
2016-05-2311811811611624,700116
2016-05-2011411711311665,300116
2016-05-1911412011311596,300115
2016-05-18123124112114467,800114
2016-05-17122130116128495,700128
2016-05-161111451111254,228,900125
2016-05-13109116106106285,800106
2016-05-121051301031091,119,300109
2016-05-111041041031038,500103
2016-05-101051051031032,500103
2016-05-0910310410210312,800103
2016-05-061031031011031,900103
2016-05-021011011011011,400101
2016-04-281041041021029,900102
2016-04-271021041021044,700104
2016-04-261041041021029,700102
2016-04-2510710710110230,000102
2016-04-2210510610310615,900106
2016-04-211051051031059,000105
2016-04-2010410510410511,500105
2016-04-191011041011047,200104
2016-04-181011041001023,300102
2016-04-151041041011046,500104
2016-04-1410210410210313,300103
2016-04-131011021001024,000102
2016-04-121001011001013,800101
2016-04-11100100981006,700100
2016-04-08971009710014,700100
2016-04-079710097988,30098
2016-04-06959794974,40097
2016-04-059999959725,00097
2016-04-0498100981008,400100
2016-04-01102102989821,60098
2016-03-311041041011035,700103
2016-03-301021031021027,400102
2016-03-2910310410110212,200102
2016-03-2810410410310317,300103
2016-03-251021031021032,700103
2016-03-241021041021038,600103
2016-03-2310210410110212,800102
2016-03-221021031021029,300102
2016-03-181041051021025,400102
2016-03-1710610610310412,400104
2016-03-1610610710410524,000105
2016-03-1510610610410513,000105
2016-03-1410510710310556,300105
2016-03-1110310410110344,000103
2016-03-1010110510010355,400103
2016-03-091001011001002,800100
2016-03-081031039910129,200101
2016-03-0710310310010234,400102
2016-03-04991039910245,000102
2016-03-0310010099995,80099
2016-03-0299100989922,30099
2016-03-019798969816,50098
2016-02-2998100979745,80097
2016-02-269899979829,60098
2016-02-259898979719,20097
2016-02-249898969761,30097
2016-02-231001019810074,300100
2016-02-229910298102114,800102
2016-02-1910710899103576,200103
2016-02-181031281031044,383,800104
2016-02-17101101899821,80098
2016-02-16100100971004,900100
2016-02-1595100929843,50098
2016-02-129294879030,30090
2016-02-10101105979856,80098
2016-02-091041041011027,500102
2016-02-081051061011069,700106
2016-02-051091121061064,200106
2016-02-0411011210911018,400110
2016-02-031121131091133,600113
2016-02-021131151111126,500112
2016-02-0111111411011318,600113
2016-01-2910810910610914,900109
2016-01-281111111081093,900109
2016-01-2710811110810911,500109
2016-01-261061091051093,000109
2016-01-251091101071087,900108
2016-01-2210510710410717,200107
2016-01-2110510810010331,800103
2016-01-2011111310610627,600106
2016-01-1911311511011017,100110
2016-01-181121141121129,200112
2016-01-1511712111511631,200116
2016-01-1411511611211517,700115
2016-01-131141181141165,700116
2016-01-1211911911311421,400114
2016-01-081181191171195,400119
2016-01-0712312311712019,000120
2016-01-0612212412012320,000123
2016-01-0512412412012212,100122
2016-01-0412212312012212,100122

分割・併合履歴 : なし