6400 不二精機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	490	497	490	493	22,600	493
2021-12-29	475	498	475	493	37,400	493
2021-12-28	494	500	484	484	87,500	484
2021-12-27	507	507	494	495	99,300	495
2021-12-24	511	515	506	510	69,300	510
2021-12-23	522	522	511	514	43,100	514
2021-12-22	514	524	511	522	66,200	522
2021-12-21	516	520	511	519	43,200	519
2021-12-20	521	530	510	521	85,000	521
2021-12-17	518	525	515	522	65,400	522
2021-12-16	527	535	519	528	60,600	528
2021-12-15	527	540	519	521	154,500	521
2021-12-14	548	618	534	542	1,168,200	542
2021-12-13	527	527	513	518	29,200	518
2021-12-10	523	529	516	524	36,200	524
2021-12-09	524	525	517	520	43,600	520
2021-12-08	518	526	517	524	43,200	524
2021-12-07	511	518	503	517	40,500	517
2021-12-06	519	519	505	506	57,400	506
2021-12-03	516	525	508	520	49,200	520
2021-12-02	537	540	516	516	94,400	516
2021-12-01	532	546	527	538	46,300	538
2021-11-30	563	573	538	542	75,300	542
2021-11-29	537	580	537	566	114,800	566
2021-11-26	547	554	537	547	57,300	547
2021-11-25	552	565	549	549	69,600	549
2021-11-24	577	583	558	558	62,600	558
2021-11-22	553	574	541	570	85,900	570
2021-11-19	567	569	532	557	110,300	557
2021-11-18	590	592	565	568	100,000	568
2021-11-17	620	620	594	594	127,900	594
2021-11-16	610	620	600	620	139,500	620
2021-11-15	630	631	598	607	177,300	607
2021-11-12	610	610	592	610	102,600	610
2021-11-11	619	619	595	605	153,200	605
2021-11-10	590	622	580	610	280,500	610
2021-11-09	602	602	576	580	77,600	580
2021-11-08	577	604	567	601	129,200	601
2021-11-05	561	576	561	572	44,500	572
2021-11-04	568	575	562	563	33,400	563
2021-11-02	574	574	565	570	10,800	570
2021-11-01	555	576	555	571	44,600	571
2021-10-29	563	563	558	558	26,300	558
2021-10-28	552	562	550	562	18,400	562
2021-10-27	563	563	553	554	12,700	554
2021-10-26	558	566	552	562	44,500	562
2021-10-25	555	555	543	548	18,000	548
2021-10-22	552	562	549	555	11,300	555
2021-10-21	574	574	555	558	25,200	558
2021-10-20	574	580	565	568	37,300	568
2021-10-19	569	575	569	573	17,700	573
2021-10-18	560	578	560	572	57,400	572
2021-10-15	551	560	546	560	44,400	560
2021-10-14	547	549	541	547	25,200	547
2021-10-13	560	560	547	550	26,900	550
2021-10-12	563	564	559	560	13,000	560
2021-10-11	562	569	560	563	24,400	563
2021-10-08	539	573	539	557	90,900	557
2021-10-07	525	541	525	535	47,200	535
2021-10-06	531	545	521	525	49,000	525
2021-10-05	535	541	513	535	100,500	535
2021-10-04	554	554	540	542	42,900	542
2021-10-01	560	563	552	553	53,600	553
2021-09-30	560	565	553	559	22,100	559
2021-09-29	552	566	547	566	41,900	566
2021-09-28	559	560	553	556	21,200	556
2021-09-27	564	564	558	559	31,900	559
2021-09-24	560	568	560	565	45,400	565
2021-09-22	560	563	554	559	32,100	559
2021-09-21	551	568	551	563	39,600	563
2021-09-17	564	570	563	569	31,000	569
2021-09-16	580	582	562	565	89,500	565
2021-09-15	590	592	580	582	48,100	582
2021-09-14	588	597	583	594	73,600	594
2021-09-13	576	584	573	584	30,600	584
2021-09-10	574	580	571	579	27,000	579
2021-09-09	579	585	568	569	56,100	569
2021-09-08	577	584	577	578	20,600	578
2021-09-07	588	594	571	577	69,300	577
2021-09-06	598	600	585	588	72,100	588
2021-09-03	612	612	595	597	71,100	597
2021-09-02	618	618	603	606	72,100	606
2021-09-01	604	619	598	613	93,600	613
2021-08-31	598	606	598	601	31,400	601
2021-08-30	598	608	590	605	96,100	605
2021-08-27	578	598	570	596	138,600	596
2021-08-26	570	583	565	578	66,800	578
2021-08-25	553	570	553	567	64,600	567
2021-08-24	546	563	546	552	44,600	552
2021-08-23	545	555	540	545	52,800	545
2021-08-20	556	575	541	541	107,700	541
2021-08-19	556	592	548	565	331,900	565
2021-08-18	535	561	529	555	118,800	555
2021-08-17	555	561	539	540	118,800	540
2021-08-16	578	583	555	555	134,600	555
2021-08-13	593	593	583	583	106,200	583
2021-08-12	595	600	587	590	139,100	590
2021-08-11	606	606	587	594	174,000	594
2021-08-10	608	619	601	607	235,000	607
2021-08-06	611	639	610	636	175,500	636
2021-08-05	612	626	609	618	162,100	618
2021-08-04	626	638	612	615	170,300	615
2021-08-03	625	642	617	629	384,300	629
2021-08-02	613	651	608	610	644,900	610
2021-07-30	614	623	604	607	90,700	607
2021-07-29	610	622	610	618	43,500	618
2021-07-28	620	627	611	614	62,700	614
2021-07-27	631	634	619	622	62,300	622
2021-07-26	616	633	616	627	64,900	627
2021-07-21	620	625	612	612	48,300	612
2021-07-20	605	621	605	614	79,800	614
2021-07-19	635	635	606	615	111,500	615
2021-07-16	615	635	612	634	100,800	634
2021-07-15	622	627	620	620	41,300	620
2021-07-14	627	633	622	625	34,100	625
2021-07-13	615	631	615	630	70,200	630
2021-07-12	600	624	600	615	116,200	615
2021-07-09	605	611	579	593	292,700	593
2021-07-08	627	630	614	615	71,400	615
2021-07-07	635	644	631	631	65,900	631
2021-07-06	631	646	625	646	115,600	646
2021-07-05	641	647	634	634	107,000	634
2021-07-02	656	659	642	645	208,200	645
2021-07-01	666	669	655	659	81,500	659
2021-06-30	661	670	658	666	93,100	666
2021-06-29	659	667	654	664	86,600	664
2021-06-28	663	666	657	662	53,300	662
2021-06-25	655	663	650	657	85,800	657
2021-06-24	667	670	653	655	83,300	655
2021-06-23	666	675	660	666	112,000	666
2021-06-22	665	681	660	676	146,600	676
2021-06-21	672	677	646	652	296,600	652
2021-06-18	702	715	680	682	294,200	682
2021-06-17	699	718	676	714	422,200	714
2021-06-16	669	698	669	698	319,400	698
2021-06-15	653	674	647	668	187,300	668
2021-06-14	665	668	653	655	102,500	655
2021-06-11	673	676	662	663	106,700	663
2021-06-10	662	672	660	669	126,000	669
2021-06-09	669	674	659	669	107,700	669
2021-06-08	679	679	663	670	157,300	670
2021-06-07	666	679	664	678	216,100	678
2021-06-04	661	668	648	658	198,900	658
2021-06-03	655	673	641	673	346,000	673
2021-06-02	632	647	632	642	128,100	642
2021-06-01	625	645	623	630	242,200	630
2021-05-31	649	657	626	630	342,900	630
2021-05-28	680	688	642	653	790,900	653
2021-05-27	700	717	674	678	1,354,900	678
2021-05-26	712	731	698	708	1,655,100	708
2021-05-25	724	728	683	698	3,083,200	698
2021-05-24	673	754	670	729	5,124,000	729
2021-05-21	636	668	635	657	341,900	657
2021-05-20	665	665	634	637	174,100	637
2021-05-19	625	648	622	648	112,700	648
2021-05-18	615	643	615	635	136,100	635
2021-05-17	624	628	596	617	212,600	617
2021-05-14	610	624	600	619	145,300	619
2021-05-13	588	608	587	602	85,500	602
2021-05-12	610	615	590	597	148,200	597
2021-05-11	620	620	608	611	84,900	611
2021-05-10	617	629	614	615	88,500	615
2021-05-07	619	620	609	614	49,500	614
2021-05-06	616	629	614	614	74,500	614
2021-04-30	628	636	615	615	126,500	615
2021-04-28	627	640	626	627	168,000	627
2021-04-27	670	695	625	629	1,312,200	629
2021-04-26	616	660	616	650	271,800	650
2021-04-23	613	630	613	616	48,600	616
2021-04-22	625	635	619	623	71,900	623
2021-04-21	638	646	607	612	198,000	612
2021-04-20	660	660	644	646	98,400	646
2021-04-19	653	663	651	663	87,800	663
2021-04-16	647	664	641	651	104,200	651
2021-04-15	645	655	641	646	90,500	646
2021-04-14	655	657	645	648	95,100	648
2021-04-13	646	668	641	659	107,600	659
2021-04-12	655	658	640	643	103,200	643
2021-04-09	663	671	655	655	116,300	655
2021-04-08	670	673	660	669	105,600	669
2021-04-07	677	682	665	669	155,500	669
2021-04-06	695	695	676	677	128,800	677
2021-04-05	696	700	683	695	89,600	695
2021-04-02	689	698	675	690	122,800	690
2021-04-01	682	702	675	680	226,400	680
2021-03-31	669	698	667	672	158,900	672
2021-03-30	665	676	665	668	79,300	668
2021-03-29	680	689	665	666	171,000	666
2021-03-26	666	695	663	689	162,000	689
2021-03-25	658	678	644	668	173,300	668
2021-03-24	671	672	646	649	216,700	649
2021-03-23	701	702	672	679	213,500	679
2021-03-22	690	711	682	682	379,300	682
2021-03-19	676	694	672	682	232,900	682
2021-03-18	705	728	686	686	424,400	686
2021-03-17	681	701	681	692	199,900	692
2021-03-16	675	690	667	685	224,400	685
2021-03-15	695	712	675	677	380,500	677
2021-03-12	679	707	677	702	279,500	702
2021-03-11	666	677	661	676	179,200	676
2021-03-10	670	684	664	670	258,200	670
2021-03-09	666	693	643	688	285,300	688
2021-03-08	653	700	653	662	399,600	662
2021-03-05	660	669	632	657	343,800	657
2021-03-04	666	686	659	670	270,000	670
2021-03-03	686	700	675	682	182,900	682
2021-03-02	700	715	688	692	210,200	692
2021-03-01	693	703	671	698	393,200	698
2021-02-26	705	719	692	708	456,700	708
2021-02-25	721	725	710	723	405,000	723
2021-02-24	737	747	701	705	546,500	705
2021-02-22	722	757	715	744	675,600	744
2021-02-19	767	778	705	737	988,500	737
2021-02-18	809	815	771	782	503,500	782
2021-02-17	812	818	782	809	734,500	809
2021-02-16	810	825	781	801	1,461,100	801
2021-02-15	851	883	768	784	2,006,300	784
2021-02-12	957	964	911	915	1,008,200	915
2021-02-10	940	1,024	911	983	3,036,300	983
2021-02-09	890	917	855	874	738,900	874
2021-02-08	979	980	885	885	876,100	885
2021-02-05	1,001	1,008	985	987	184,800	987
2021-02-04	1,001	1,003	988	1,001	267,300	1,001
2021-02-03	1,013	1,026	999	1,000	441,200	1,000
2021-02-02	989	1,063	982	1,026	1,004,200	1,026
2021-02-01	975	1,045	965	990	781,500	990
2021-01-29	1,040	1,054	980	992	612,800	992
2021-01-28	1,068	1,072	1,040	1,040	359,100	1,040
2021-01-27	1,082	1,123	1,065	1,076	425,200	1,076
2021-01-26	1,075	1,140	1,053	1,087	677,000	1,087
2021-01-25	1,060	1,123	1,035	1,098	883,900	1,098
2021-01-22	1,092	1,105	1,070	1,072	464,400	1,072
2021-01-21	1,153	1,168	1,104	1,121	610,200	1,121
2021-01-20	1,141	1,165	1,124	1,125	519,100	1,125
2021-01-19	1,188	1,208	1,135	1,168	1,378,000	1,168
2021-01-18	1,101	1,220	1,101	1,132	1,214,700	1,132
2021-01-15	1,044	1,223	1,044	1,156	3,090,200	1,156
2021-01-14	1,076	1,111	1,050	1,050	933,800	1,050
2021-01-13	1,218	1,230	1,097	1,115	1,253,600	1,115
2021-01-12	1,303	1,309	1,246	1,248	719,700	1,248
2021-01-08	1,406	1,407	1,320	1,320	1,801,200	1,320
2021-01-07	1,397	1,434	1,356	1,376	1,413,800	1,376
2021-01-06	1,415	1,450	1,321	1,403	2,664,900	1,403
2021-01-05	1,446	1,660	1,290	1,355	9,181,500	1,355
2021-01-04	1,253	1,543	1,231	1,485	6,114,900	1,485

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