6400 不二精機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	307	309	306	307	6,200	307
2023-12-28	306	307	303	307	25,300	307
2023-12-27	307	307	304	305	41,200	305
2023-12-26	310	310	305	307	32,100	307
2023-12-25	310	312	308	308	21,600	308
2023-12-22	310	312	310	310	22,400	310
2023-12-21	311	312	310	311	7,900	311
2023-12-20	311	313	311	312	9,700	312
2023-12-19	313	313	312	312	6,300	312
2023-12-18	312	314	312	312	8,800	312
2023-12-15	313	314	312	314	13,700	314
2023-12-14	314	315	313	313	15,500	313
2023-12-13	315	316	313	315	9,700	315
2023-12-12	317	318	315	316	11,100	316
2023-12-11	319	319	314	317	18,900	317
2023-12-08	320	320	316	317	12,900	317
2023-12-07	320	320	318	318	8,800	318
2023-12-06	318	328	315	322	33,300	322
2023-12-05	318	320	317	318	11,900	318
2023-12-04	320	320	318	318	2,100	318
2023-12-01	318	319	318	318	3,300	318
2023-11-30	317	320	317	318	4,600	318
2023-11-29	319	320	317	317	10,900	317
2023-11-28	317	319	317	319	3,600	319
2023-11-27	320	320	317	318	5,100	318
2023-11-24	320	321	316	317	14,500	317
2023-11-22	320	321	319	320	4,100	320
2023-11-21	317	321	317	321	4,600	321
2023-11-20	317	320	316	320	13,300	320
2023-11-17	319	319	316	316	3,400	316
2023-11-16	318	319	315	319	19,200	319
2023-11-15	319	320	317	320	4,600	320
2023-11-14	316	330	313	321	29,400	321
2023-11-13	321	321	315	316	11,600	316
2023-11-10	318	321	318	318	5,700	318
2023-11-09	321	321	316	320	34,000	320
2023-11-08	324	324	321	321	4,300	321
2023-11-07	326	328	324	324	20,500	324
2023-11-06	325	327	325	326	7,000	326
2023-11-02	322	325	322	325	7,800	325
2023-11-01	323	323	321	321	4,000	321
2023-10-31	320	323	320	323	2,300	323
2023-10-30	320	324	320	320	3,400	320
2023-10-27	320	324	320	324	8,600	324
2023-10-26	322	326	321	322	3,600	322
2023-10-25	320	325	320	324	4,000	324
2023-10-24	325	325	320	321	8,100	321
2023-10-23	323	325	322	324	3,700	324
2023-10-20	325	326	321	323	8,100	323
2023-10-19	321	328	321	328	8,600	328
2023-10-18	321	327	321	323	4,100	323
2023-10-17	322	326	321	321	9,000	321
2023-10-16	325	329	321	322	12,100	322
2023-10-13	333	336	330	330	15,400	330
2023-10-12	336	337	331	333	8,800	333
2023-10-11	332	336	332	336	3,800	336
2023-10-10	327	333	327	332	5,300	332
2023-10-06	332	333	324	327	16,200	327
2023-10-05	328	335	328	329	8,500	329
2023-10-04	334	334	317	328	67,000	328
2023-10-03	349	349	332	338	37,900	338
2023-10-02	351	355	348	351	5,600	351
2023-09-29	352	352	349	350	18,100	350
2023-09-28	364	364	350	354	13,100	354
2023-09-27	359	362	358	359	5,200	359
2023-09-26	369	371	360	360	21,200	360
2023-09-25	359	380	359	368	26,500	368
2023-09-22	355	362	351	359	14,000	359
2023-09-21	365	368	357	357	88,700	357
2023-09-20	370	398	355	376	379,700	376
2023-09-19	367	371	366	369	16,400	369
2023-09-15	363	371	358	371	45,900	371
2023-09-14	362	366	360	361	17,300	361
2023-09-13	350	362	347	362	43,400	362
2023-09-12	347	352	342	348	21,100	348
2023-09-11	350	351	347	348	19,500	348
2023-09-08	354	354	346	350	10,400	350
2023-09-07	349	350	344	348	10,500	348
2023-09-06	348	349	340	348	34,000	348
2023-09-05	356	356	347	349	21,100	349
2023-09-04	350	356	349	354	8,600	354
2023-09-01	350	353	348	348	8,800	348
2023-08-31	351	357	349	350	7,200	350
2023-08-30	352	360	352	355	11,700	355
2023-08-29	360	360	343	349	34,000	349
2023-08-28	360	362	357	358	10,700	358
2023-08-25	358	370	349	362	55,400	362
2023-08-24	366	367	356	358	60,400	358
2023-08-23	350	372	349	366	177,700	366
2023-08-22	338	350	337	350	61,000	350
2023-08-21	333	340	332	338	12,300	338
2023-08-18	328	339	327	335	11,900	335
2023-08-17	331	332	329	330	3,700	330
2023-08-16	337	337	327	332	9,800	332
2023-08-15	339	339	333	335	6,400	335
2023-08-14	333	339	333	339	10,200	339
2023-08-10	339	339	333	335	10,400	335
2023-08-09	336	340	335	340	10,900	340
2023-08-08	338	338	333	336	8,300	336
2023-08-07	341	341	336	338	1,500	338
2023-08-04	341	341	335	339	4,700	339
2023-08-03	338	338	334	336	15,700	336
2023-08-02	338	341	338	338	5,100	338
2023-08-01	340	343	338	340	10,500	340
2023-07-31	342	344	341	342	5,100	342
2023-07-28	346	346	338	343	16,500	343
2023-07-27	345	346	343	345	4,700	345
2023-07-26	348	348	343	344	9,600	344
2023-07-25	343	350	343	348	21,700	348
2023-07-24	343	343	338	342	7,300	342
2023-07-21	342	344	340	341	11,700	341
2023-07-20	344	344	340	342	4,100	342
2023-07-19	344	346	341	343	12,700	343
2023-07-18	344	350	341	344	60,400	344
2023-07-14	343	346	339	346	39,100	346
2023-07-13	340	343	338	342	16,300	342
2023-07-12	338	341	337	341	9,500	341
2023-07-11	339	341	338	339	10,500	339
2023-07-10	339	341	337	340	15,600	340
2023-07-07	332	339	332	337	7,400	337
2023-07-06	333	335	333	335	4,100	335
2023-07-05	339	339	336	337	3,800	337
2023-07-04	335	340	333	339	8,100	339
2023-07-03	337	338	333	335	18,100	335
2023-06-30	334	336	330	335	9,300	335
2023-06-29	336	336	333	334	4,000	334
2023-06-28	337	337	334	336	2,400	336
2023-06-27	336	337	333	334	6,800	334
2023-06-26	338	341	338	340	1,300	340
2023-06-23	339	344	336	338	14,000	338
2023-06-22	339	346	338	339	22,800	339
2023-06-21	331	343	330	340	44,700	340
2023-06-20	325	335	324	333	19,000	333
2023-06-19	326	327	324	325	9,500	325
2023-06-16	322	326	322	326	5,600	326
2023-06-15	324	325	323	323	4,900	323
2023-06-14	324	324	322	324	4,400	324
2023-06-13	323	325	323	323	4,500	323
2023-06-12	325	325	322	322	1,700	322
2023-06-09	321	328	319	323	32,600	323
2023-06-08	322	322	318	321	4,300	321
2023-06-07	322	322	319	322	7,500	322
2023-06-06	321	322	320	322	9,200	322
2023-06-05	324	324	317	320	19,600	320
2023-06-02	321	323	321	321	2,500	321
2023-06-01	321	323	320	320	3,300	320
2023-05-31	320	323	319	321	4,200	321
2023-05-30	321	323	318	319	14,600	319
2023-05-29	324	325	321	321	3,000	321
2023-05-26	322	325	322	322	6,300	322
2023-05-25	323	324	322	322	5,800	322
2023-05-24	326	326	323	323	2,100	323
2023-05-23	325	326	324	324	6,300	324
2023-05-22	323	326	322	323	4,300	323
2023-05-19	325	326	322	323	5,400	323
2023-05-18	322	324	321	322	3,400	322
2023-05-17	323	329	320	321	12,000	321
2023-05-16	329	331	320	323	45,100	323
2023-05-15	335	335	324	331	29,200	331
2023-05-12	336	338	336	336	1,600	336
2023-05-11	338	338	336	336	2,700	336
2023-05-10	335	341	335	336	12,500	336
2023-05-09	333	337	333	334	3,400	334
2023-05-08	335	337	330	334	20,100	334
2023-05-02	336	338	333	338	6,300	338
2023-05-01	337	337	335	336	2,900	336
2023-04-28	336	337	335	337	3,400	337
2023-04-27	333	336	333	334	1,300	334
2023-04-26	336	336	330	332	7,000	332
2023-04-25	336	338	335	338	3,800	338
2023-04-24	336	336	335	335	1,400	335
2023-04-21	338	340	337	337	1,200	337
2023-04-20	338	339	337	338	2,600	338
2023-04-19	338	342	338	338	7,200	338
2023-04-18	337	339	337	337	2,600	337
2023-04-17	338	339	335	337	20,600	337
2023-04-14	337	338	334	338	16,200	338
2023-04-13	332	335	330	335	5,300	335
2023-04-12	334	335	330	332	12,300	332
2023-04-11	332	335	330	333	5,500	333
2023-04-10	336	336	330	330	9,500	330
2023-04-07	338	340	334	336	6,700	336
2023-04-06	338	340	335	340	12,300	340
2023-04-05	340	340	337	338	7,700	338
2023-04-04	337	340	337	340	14,700	340
2023-04-03	337	339	334	338	12,500	338
2023-03-31	327	337	327	337	16,300	337
2023-03-30	327	328	325	326	8,800	326
2023-03-29	324	325	323	325	2,800	325
2023-03-28	324	325	320	325	15,600	325
2023-03-27	322	324	322	324	3,300	324
2023-03-24	324	324	321	324	11,400	324
2023-03-23	323	325	321	325	7,700	325
2023-03-22	323	326	323	323	4,400	323
2023-03-20	326	326	320	322	16,600	322
2023-03-17	326	329	325	326	9,100	326
2023-03-16	325	328	324	325	17,200	325
2023-03-15	329	333	329	330	17,500	330
2023-03-14	329	334	326	331	30,800	331
2023-03-13	338	338	330	336	18,000	336
2023-03-10	340	342	340	340	9,100	340
2023-03-09	342	343	341	342	9,300	342
2023-03-08	342	343	340	341	13,400	341
2023-03-07	342	343	340	343	6,400	343
2023-03-06	342	342	335	340	17,800	340
2023-03-03	341	346	341	343	13,200	343
2023-03-02	341	348	340	342	12,900	342
2023-03-01	336	347	336	341	16,900	341
2023-02-28	338	340	337	337	9,700	337
2023-02-27	339	339	337	338	9,800	338
2023-02-24	336	337	335	337	17,500	337
2023-02-22	336	339	335	339	12,300	339
2023-02-21	334	338	334	338	5,800	338
2023-02-20	335	337	332	334	4,900	334
2023-02-17	334	335	330	335	19,100	335
2023-02-16	337	337	333	334	9,500	334
2023-02-15	337	337	332	334	7,800	334
2023-02-14	335	338	335	338	8,400	338
2023-02-13	336	336	333	334	5,300	334
2023-02-10	335	335	333	334	2,600	334
2023-02-09	335	337	333	334	4,700	334
2023-02-08	337	337	336	336	600	336
2023-02-07	335	337	330	335	12,600	335
2023-02-06	335	335	334	335	1,100	335
2023-02-03	336	336	333	335	8,100	335
2023-02-02	334	337	334	334	6,400	334
2023-02-01	336	336	333	334	13,500	334
2023-01-31	336	336	334	335	7,800	335
2023-01-30	340	341	335	335	16,300	335
2023-01-27	342	343	338	339	6,500	339
2023-01-26	342	345	341	342	5,100	342
2023-01-25	343	347	342	344	10,200	344
2023-01-24	339	345	338	343	27,600	343
2023-01-23	335	338	335	338	4,600	338
2023-01-20	336	336	334	335	1,800	335
2023-01-19	335	335	334	334	2,800	334
2023-01-18	336	336	333	335	1,900	335
2023-01-17	335	337	333	334	6,800	334
2023-01-16	334	337	334	335	2,900	335
2023-01-13	336	337	334	337	2,800	337
2023-01-12	339	339	335	336	8,700	336
2023-01-11	335	339	335	339	7,000	339
2023-01-10	338	338	335	337	1,300	337
2023-01-06	338	339	331	338	9,300	338
2023-01-05	335	339	335	339	5,800	339
2023-01-04	338	339	334	337	20,500	337

分割・併合履歴：なし