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
2016-12-30	140	142	140	141	108,500	141
2016-12-29	143	143	140	141	175,100	141
2016-12-28	143	146	142	142	225,400	142
2016-12-27	142	146	141	144	137,300	144
2016-12-26	141	146	141	142	167,000	142
2016-12-22	141	162	140	143	2,379,200	143
2016-12-21	145	145	141	142	248,400	142
2016-12-20	147	147	143	146	154,500	146
2016-12-19	145	149	144	147	129,100	147
2016-12-16	148	153	146	147	240,100	147
2016-12-15	153	153	144	148	666,600	148
2016-12-14	157	158	149	153	1,407,100	153
2016-12-13	144	186	144	160	16,960,300	160
2016-12-12	143	143	140	141	105,100	141
2016-12-09	143	145	141	141	207,100	141
2016-12-08	149	173	142	145	1,655,900	145
2016-12-07	150	155	141	144	626,000	144
2016-12-06	142	143	140	141	184,200	141
2016-12-05	142	144	138	143	299,000	143
2016-12-02	147	148	141	144	721,900	144
2016-12-01	170	171	148	152	819,100	152
2016-11-30	178	184	158	164	3,491,000	164
2016-11-29	140	173	139	160	7,917,400	160
2016-11-28	140	146	131	135	1,186,400	135
2016-11-25	120	165	119	152	9,432,900	152
2016-11-24	114	119	114	116	84,900	116
2016-11-22	113	113	112	113	16,800	113
2016-11-21	112	113	111	113	21,200	113
2016-11-18	110	113	110	110	63,900	110
2016-11-17	109	110	109	110	16,000	110
2016-11-16	109	110	109	110	24,000	110
2016-11-15	111	111	105	109	53,600	109
2016-11-14	108	113	108	112	45,700	112
2016-11-11	117	118	113	113	28,000	113
2016-11-10	115	117	113	115	43,600	115
2016-11-09	116	118	103	112	118,100	112
2016-11-08	118	118	113	114	21,800	114
2016-11-07	115	117	115	117	4,000	117
2016-11-04	119	119	113	115	40,700	115
2016-11-02	121	121	119	120	20,200	120
2016-11-01	123	123	122	123	4,600	123
2016-10-31	121	124	121	123	7,300	123
2016-10-28	121	124	121	122	19,000	122
2016-10-27	121	121	120	120	24,100	120
2016-10-26	120	121	119	121	18,700	121
2016-10-25	119	120	118	119	19,500	119
2016-10-24	118	120	118	119	11,200	119
2016-10-21	120	121	119	119	7,300	119
2016-10-20	121	121	118	120	16,500	120
2016-10-19	121	121	118	120	16,500	120
2016-10-17	119	120	118	118	12,000	118
2016-10-13	123	123	118	121	27,500	121
2016-10-12	117	126	116	123	308,600	123
2016-10-11	114	117	114	117	10,800	117
2016-10-07	114	117	113	113	16,200	113
2016-10-06	116	116	114	114	11,400	114
2016-10-05	116	116	113	115	20,000	115
2016-10-04	113	116	113	115	4,900	115
2016-10-03	113	114	113	114	2,800	114
2016-09-30	114	117	112	113	19,000	113
2016-09-29	112	116	112	114	37,500	114
2016-09-28	113	116	110	112	64,900	112
2016-09-27	112	113	107	110	22,200	110
2016-09-26	113	114	111	112	34,000	112
2016-09-23	112	112	110	110	8,600	110
2016-09-21	113	113	110	110	13,500	110
2016-09-20	109	113	109	113	43,800	113
2016-09-16	107	109	107	108	15,500	108
2016-09-15	106	108	105	106	27,400	106
2016-09-14	109	110	106	106	14,000	106
2016-09-13	111	111	108	108	17,100	108
2016-09-12	108	112	108	109	21,300	109
2016-09-09	112	113	111	111	20,900	111
2016-09-08	111	112	110	112	17,100	112
2016-09-07	110	111	108	111	13,800	111
2016-09-06	108	111	107	110	12,600	110
2016-09-05	109	109	108	108	9,500	108
2016-09-02	107	108	107	108	8,400	108
2016-09-01	109	109	106	106	12,100	106
2016-08-31	106	109	106	107	29,000	107
2016-08-30	106	106	105	105	16,000	105
2016-08-29	106	106	104	106	16,300	106
2016-08-26	105	105	103	103	21,000	103
2016-08-25	105	106	104	104	15,500	104
2016-08-24	104	108	103	104	49,900	104
2016-08-23	107	107	104	104	15,400	104
2016-08-22	104	106	103	106	12,000	106
2016-08-19	106	106	102	104	11,800	104
2016-08-18	105	107	102	103	44,200	103
2016-08-17	108	111	105	105	69,300	105
2016-08-16	114	114	108	108	26,500	108
2016-08-15	108	113	108	113	56,200	113
2016-08-12	106	118	106	109	249,700	109
2016-08-10	127	129	106	110	555,100	110
2016-08-09	127	132	126	130	76,700	130
2016-08-08	124	129	123	129	96,900	129
2016-08-05	121	124	121	123	19,700	123
2016-08-04	124	124	118	120	56,500	120
2016-08-03	125	133	121	122	227,400	122
2016-08-02	117	125	116	123	57,500	123
2016-08-01	117	120	115	117	67,100	117
2016-07-29	115	133	114	117	605,300	117
2016-07-28	117	118	115	115	22,200	115
2016-07-27	118	120	117	118	8,800	118
2016-07-26	117	119	115	117	25,300	117
2016-07-25	120	122	119	120	11,100	120
2016-07-22	120	122	120	121	24,900	121
2016-07-21	117	121	117	119	16,900	119
2016-07-20	121	123	117	119	30,900	119
2016-07-19	117	123	112	122	112,500	122
2016-07-15	117	117	114	116	5,400	116
2016-07-14	116	118	114	116	22,200	116
2016-07-13	115	117	113	117	47,000	117
2016-07-12	113	118	112	114	130,000	114
2016-07-11	106	108	106	108	6,700	108
2016-07-08	106	107	104	105	5,800	105
2016-07-07	106	108	105	105	8,000	105
2016-07-06	107	107	105	106	8,200	106
2016-07-05	107	111	107	108	26,500	108
2016-07-04	107	109	106	108	22,200	108
2016-07-01	105	107	104	106	18,800	106
2016-06-30	107	107	105	106	4,000	106
2016-06-29	105	107	104	106	21,200	106
2016-06-28	102	104	101	103	3,900	103
2016-06-27	104	105	100	103	34,100	103
2016-06-24	111	111	98	102	109,700	102
2016-06-23	109	114	109	109	21,800	109
2016-06-22	109	112	109	111	17,100	111
2016-06-21	111	112	110	111	5,700	111
2016-06-20	109	111	109	111	10,100	111
2016-06-17	110	111	108	108	12,200	108
2016-06-16	115	115	108	108	14,500	108
2016-06-15	109	116	109	113	55,500	113
2016-06-14	113	113	109	109	32,500	109
2016-06-13	113	115	110	113	42,200	113
2016-06-10	115	115	113	115	24,100	115
2016-06-09	116	116	113	114	17,400	114
2016-06-08	117	117	113	114	17,100	114
2016-06-07	116	116	113	115	15,400	115
2016-06-06	115	116	112	114	33,200	114
2016-06-03	118	128	114	116	647,000	116
2016-06-02	119	120	104	111	248,900	111
2016-06-01	118	125	116	118	103,700	118
2016-05-31	121	121	118	119	27,300	119
2016-05-30	119	120	118	120	20,300	120
2016-05-27	119	121	119	119	29,600	119
2016-05-26	121	121	118	120	22,400	120
2016-05-25	121	123	119	120	54,100	120
2016-05-24	118	120	118	120	50,300	120
2016-05-23	118	118	116	116	24,700	116
2016-05-20	114	117	113	116	65,300	116
2016-05-19	114	120	113	115	96,300	115
2016-05-18	123	124	112	114	467,800	114
2016-05-17	122	130	116	128	495,700	128
2016-05-16	111	145	111	125	4,228,900	125
2016-05-13	109	116	106	106	285,800	106
2016-05-12	105	130	103	109	1,119,300	109
2016-05-11	104	104	103	103	8,500	103
2016-05-10	105	105	103	103	2,500	103
2016-05-09	103	104	102	103	12,800	103
2016-05-06	103	103	101	103	1,900	103
2016-05-02	101	101	101	101	1,400	101
2016-04-28	104	104	102	102	9,900	102
2016-04-27	102	104	102	104	4,700	104
2016-04-26	104	104	102	102	9,700	102
2016-04-25	107	107	101	102	30,000	102
2016-04-22	105	106	103	106	15,900	106
2016-04-21	105	105	103	105	9,000	105
2016-04-20	104	105	104	105	11,500	105
2016-04-19	101	104	101	104	7,200	104
2016-04-18	101	104	100	102	3,300	102
2016-04-15	104	104	101	104	6,500	104
2016-04-14	102	104	102	103	13,300	103
2016-04-13	101	102	100	102	4,000	102
2016-04-12	100	101	100	101	3,800	101
2016-04-11	100	100	98	100	6,700	100
2016-04-08	97	100	97	100	14,700	100
2016-04-07	97	100	97	98	8,300	98
2016-04-06	95	97	94	97	4,400	97
2016-04-05	99	99	95	97	25,000	97
2016-04-04	98	100	98	100	8,400	100
2016-04-01	102	102	98	98	21,600	98
2016-03-31	104	104	101	103	5,700	103
2016-03-30	102	103	102	102	7,400	102
2016-03-29	103	104	101	102	12,200	102
2016-03-28	104	104	103	103	17,300	103
2016-03-25	102	103	102	103	2,700	103
2016-03-24	102	104	102	103	8,600	103
2016-03-23	102	104	101	102	12,800	102
2016-03-22	102	103	102	102	9,300	102
2016-03-18	104	105	102	102	5,400	102
2016-03-17	106	106	103	104	12,400	104
2016-03-16	106	107	104	105	24,000	105
2016-03-15	106	106	104	105	13,000	105
2016-03-14	105	107	103	105	56,300	105
2016-03-11	103	104	101	103	44,000	103
2016-03-10	101	105	100	103	55,400	103
2016-03-09	100	101	100	100	2,800	100
2016-03-08	103	103	99	101	29,200	101
2016-03-07	103	103	100	102	34,400	102
2016-03-04	99	103	99	102	45,000	102
2016-03-03	100	100	99	99	5,800	99
2016-03-02	99	100	98	99	22,300	99
2016-03-01	97	98	96	98	16,500	98
2016-02-29	98	100	97	97	45,800	97
2016-02-26	98	99	97	98	29,600	98
2016-02-25	98	98	97	97	19,200	97
2016-02-24	98	98	96	97	61,300	97
2016-02-23	100	101	98	100	74,300	100
2016-02-22	99	102	98	102	114,800	102
2016-02-19	107	108	99	103	576,200	103
2016-02-18	103	128	103	104	4,383,800	104
2016-02-17	101	101	89	98	21,800	98
2016-02-16	100	100	97	100	4,900	100
2016-02-15	95	100	92	98	43,500	98
2016-02-12	92	94	87	90	30,300	90
2016-02-10	101	105	97	98	56,800	98
2016-02-09	104	104	101	102	7,500	102
2016-02-08	105	106	101	106	9,700	106
2016-02-05	109	112	106	106	4,200	106
2016-02-04	110	112	109	110	18,400	110
2016-02-03	112	113	109	113	3,600	113
2016-02-02	113	115	111	112	6,500	112
2016-02-01	111	114	110	113	18,600	113
2016-01-29	108	109	106	109	14,900	109
2016-01-28	111	111	108	109	3,900	109
2016-01-27	108	111	108	109	11,500	109
2016-01-26	106	109	105	109	3,000	109
2016-01-25	109	110	107	108	7,900	108
2016-01-22	105	107	104	107	17,200	107
2016-01-21	105	108	100	103	31,800	103
2016-01-20	111	113	106	106	27,600	106
2016-01-19	113	115	110	110	17,100	110
2016-01-18	112	114	112	112	9,200	112
2016-01-15	117	121	115	116	31,200	116
2016-01-14	115	116	112	115	17,700	115
2016-01-13	114	118	114	116	5,700	116
2016-01-12	119	119	113	114	21,400	114
2016-01-08	118	119	117	119	5,400	119
2016-01-07	123	123	117	120	19,000	120
2016-01-06	122	124	120	123	20,000	123
2016-01-05	124	124	120	122	12,100	122
2016-01-04	122	123	120	122	12,100	122

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