6400 不二精機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 229 | 230 | 228 | 230 | 14,600 | 230 |
| 2024-12-27 | 232 | 232 | 227 | 230 | 11,300 | 230 |
| 2024-12-26 | 230 | 234 | 230 | 233 | 49,700 | 233 |
| 2024-12-25 | 232 | 232 | 230 | 231 | 40,800 | 231 |
| 2024-12-24 | 237 | 237 | 233 | 233 | 19,500 | 233 |
| 2024-12-23 | 235 | 237 | 234 | 237 | 15,900 | 237 |
| 2024-12-20 | 236 | 236 | 235 | 235 | 16,900 | 235 |
| 2024-12-19 | 235 | 236 | 235 | 235 | 18,800 | 235 |
| 2024-12-18 | 236 | 238 | 236 | 236 | 23,000 | 236 |
| 2024-12-17 | 240 | 240 | 237 | 239 | 16,500 | 239 |
| 2024-12-16 | 241 | 241 | 239 | 241 | 14,900 | 241 |
| 2024-12-13 | 242 | 242 | 239 | 240 | 13,300 | 240 |
| 2024-12-12 | 245 | 245 | 240 | 241 | 27,700 | 241 |
| 2024-12-11 | 243 | 245 | 243 | 244 | 12,600 | 244 |
| 2024-12-10 | 242 | 243 | 242 | 243 | 18,000 | 243 |
| 2024-12-09 | 241 | 243 | 241 | 243 | 16,100 | 243 |
| 2024-12-06 | 240 | 242 | 240 | 241 | 13,100 | 241 |
| 2024-12-05 | 240 | 241 | 239 | 240 | 8,900 | 240 |
| 2024-12-04 | 242 | 242 | 239 | 241 | 6,000 | 241 |
| 2024-12-03 | 240 | 242 | 239 | 242 | 17,900 | 242 |
| 2024-12-02 | 240 | 242 | 240 | 241 | 3,900 | 241 |
| 2024-11-29 | 240 | 242 | 239 | 242 | 10,100 | 242 |
| 2024-11-28 | 241 | 242 | 240 | 240 | 4,700 | 240 |
| 2024-11-27 | 242 | 242 | 240 | 241 | 4,200 | 241 |
| 2024-11-26 | 243 | 243 | 242 | 243 | 8,700 | 243 |
| 2024-11-25 | 242 | 243 | 240 | 243 | 18,400 | 243 |
| 2024-11-22 | 244 | 244 | 242 | 242 | 10,500 | 242 |
| 2024-11-21 | 242 | 245 | 242 | 244 | 10,300 | 244 |
| 2024-11-20 | 245 | 247 | 242 | 242 | 4,900 | 242 |
| 2024-11-19 | 246 | 247 | 243 | 244 | 9,100 | 244 |
| 2024-11-18 | 244 | 245 | 243 | 245 | 3,100 | 245 |
| 2024-11-15 | 246 | 247 | 245 | 245 | 4,900 | 245 |
| 2024-11-14 | 248 | 249 | 245 | 245 | 6,800 | 245 |
| 2024-11-13 | 246 | 247 | 246 | 247 | 9,000 | 247 |
| 2024-11-12 | 241 | 246 | 241 | 246 | 7,900 | 246 |
| 2024-11-11 | 243 | 243 | 240 | 240 | 22,500 | 240 |
| 2024-11-08 | 245 | 245 | 243 | 244 | 5,400 | 244 |
| 2024-11-07 | 247 | 248 | 245 | 246 | 7,900 | 246 |
| 2024-11-06 | 246 | 250 | 245 | 246 | 12,300 | 246 |
| 2024-11-05 | 247 | 248 | 246 | 248 | 1,500 | 248 |
| 2024-11-01 | 245 | 248 | 245 | 248 | 3,900 | 248 |
| 2024-10-31 | 248 | 249 | 247 | 247 | 2,500 | 247 |
| 2024-10-30 | 250 | 250 | 247 | 247 | 4,800 | 247 |
| 2024-10-29 | 244 | 249 | 244 | 248 | 11,400 | 248 |
| 2024-10-28 | 245 | 248 | 244 | 248 | 6,700 | 248 |
| 2024-10-25 | 252 | 252 | 248 | 248 | 18,900 | 248 |
| 2024-10-24 | 257 | 257 | 252 | 252 | 8,900 | 252 |
| 2024-10-23 | 259 | 259 | 255 | 255 | 6,400 | 255 |
| 2024-10-22 | 261 | 261 | 259 | 259 | 2,100 | 259 |
| 2024-10-21 | 262 | 263 | 260 | 261 | 8,500 | 261 |
| 2024-10-18 | 263 | 263 | 262 | 262 | 2,300 | 262 |
| 2024-10-17 | 265 | 266 | 263 | 264 | 2,800 | 264 |
| 2024-10-16 | 267 | 267 | 264 | 267 | 3,000 | 267 |
| 2024-10-15 | 262 | 267 | 261 | 267 | 23,500 | 267 |
| 2024-10-11 | 275 | 275 | 266 | 268 | 20,400 | 268 |
| 2024-10-10 | 267 | 267 | 264 | 267 | 2,500 | 267 |
| 2024-10-09 | 265 | 266 | 263 | 265 | 3,600 | 265 |
| 2024-10-08 | 265 | 267 | 265 | 267 | 3,800 | 267 |
| 2024-10-07 | 265 | 267 | 264 | 266 | 2,800 | 266 |
| 2024-10-04 | 265 | 266 | 264 | 265 | 6,800 | 265 |
| 2024-10-03 | 265 | 268 | 265 | 267 | 2,800 | 267 |
| 2024-10-02 | 264 | 267 | 264 | 265 | 1,400 | 265 |
| 2024-10-01 | 267 | 268 | 265 | 268 | 5,300 | 268 |
| 2024-09-30 | 263 | 265 | 263 | 264 | 7,000 | 264 |
| 2024-09-27 | 267 | 269 | 267 | 269 | 2,800 | 269 |
| 2024-09-26 | 266 | 267 | 264 | 267 | 13,000 | 267 |
| 2024-09-25 | 268 | 268 | 265 | 265 | 2,400 | 265 |
| 2024-09-24 | 267 | 270 | 267 | 269 | 7,200 | 269 |
| 2024-09-20 | 267 | 267 | 264 | 266 | 4,400 | 266 |
| 2024-09-19 | 263 | 268 | 263 | 267 | 7,600 | 267 |
| 2024-09-18 | 262 | 262 | 259 | 262 | 8,400 | 262 |
| 2024-09-17 | 259 | 262 | 257 | 259 | 5,000 | 259 |
| 2024-09-13 | 263 | 264 | 259 | 259 | 9,800 | 259 |
| 2024-09-12 | 265 | 268 | 258 | 262 | 24,500 | 262 |
| 2024-09-11 | 271 | 275 | 265 | 265 | 12,100 | 265 |
| 2024-09-10 | 269 | 282 | 269 | 273 | 48,100 | 273 |
| 2024-09-09 | 270 | 273 | 257 | 269 | 32,200 | 269 |
| 2024-09-06 | 270 | 280 | 270 | 274 | 42,500 | 274 |
| 2024-09-05 | 265 | 275 | 265 | 271 | 18,900 | 271 |
| 2024-09-04 | 262 | 268 | 262 | 266 | 7,300 | 266 |
| 2024-09-03 | 263 | 270 | 263 | 270 | 22,700 | 270 |
| 2024-09-02 | 264 | 266 | 262 | 265 | 9,600 | 265 |
| 2024-08-30 | 263 | 266 | 263 | 264 | 7,300 | 264 |
| 2024-08-29 | 263 | 266 | 262 | 262 | 7,500 | 262 |
| 2024-08-28 | 266 | 266 | 263 | 265 | 10,000 | 265 |
| 2024-08-27 | 268 | 268 | 265 | 265 | 6,300 | 265 |
| 2024-08-26 | 267 | 268 | 264 | 268 | 11,600 | 268 |
| 2024-08-23 | 266 | 275 | 264 | 265 | 26,400 | 265 |
| 2024-08-22 | 265 | 267 | 263 | 267 | 13,500 | 267 |
| 2024-08-21 | 261 | 269 | 259 | 266 | 16,300 | 266 |
| 2024-08-20 | 259 | 262 | 256 | 261 | 12,300 | 261 |
| 2024-08-19 | 261 | 261 | 255 | 259 | 25,300 | 259 |
| 2024-08-16 | 268 | 268 | 255 | 256 | 53,100 | 256 |
| 2024-08-15 | 274 | 274 | 257 | 264 | 21,500 | 264 |
| 2024-08-14 | 255 | 269 | 254 | 269 | 15,800 | 269 |
| 2024-08-13 | 254 | 256 | 253 | 253 | 6,300 | 253 |
| 2024-08-09 | 254 | 257 | 250 | 253 | 12,200 | 253 |
| 2024-08-08 | 255 | 261 | 255 | 258 | 4,600 | 258 |
| 2024-08-07 | 238 | 262 | 237 | 260 | 49,100 | 260 |
| 2024-08-06 | 263 | 263 | 250 | 261 | 38,600 | 261 |
| 2024-08-05 | 267 | 272 | 211 | 211 | 55,000 | 211 |
| 2024-08-02 | 297 | 297 | 290 | 291 | 34,600 | 291 |
| 2024-08-01 | 304 | 304 | 299 | 300 | 10,100 | 300 |
| 2024-07-31 | 302 | 304 | 300 | 303 | 16,700 | 303 |
| 2024-07-30 | 304 | 304 | 302 | 302 | 2,800 | 302 |
| 2024-07-29 | 304 | 304 | 302 | 303 | 4,300 | 303 |
| 2024-07-26 | 301 | 303 | 301 | 303 | 3,900 | 303 |
| 2024-07-25 | 304 | 304 | 302 | 302 | 4,500 | 302 |
| 2024-07-24 | 303 | 305 | 303 | 305 | 10,300 | 305 |
| 2024-07-23 | 305 | 305 | 303 | 304 | 7,300 | 304 |
| 2024-07-22 | 306 | 307 | 304 | 304 | 11,900 | 304 |
| 2024-07-19 | 306 | 307 | 305 | 306 | 2,600 | 306 |
| 2024-07-18 | 305 | 307 | 305 | 307 | 5,900 | 307 |
| 2024-07-17 | 306 | 307 | 305 | 306 | 5,500 | 306 |
| 2024-07-16 | 306 | 308 | 306 | 306 | 1,600 | 306 |
| 2024-07-12 | 306 | 308 | 306 | 306 | 17,900 | 306 |
| 2024-07-11 | 308 | 309 | 306 | 308 | 4,200 | 308 |
| 2024-07-10 | 308 | 308 | 306 | 308 | 4,700 | 308 |
| 2024-07-09 | 310 | 310 | 307 | 307 | 9,500 | 307 |
| 2024-07-08 | 309 | 309 | 306 | 307 | 4,000 | 307 |
| 2024-07-05 | 309 | 310 | 307 | 310 | 8,400 | 310 |
| 2024-07-04 | 308 | 308 | 306 | 307 | 7,300 | 307 |
| 2024-07-03 | 310 | 310 | 308 | 308 | 8,400 | 308 |
| 2024-07-02 | 310 | 310 | 307 | 309 | 3,700 | 309 |
| 2024-07-01 | 312 | 312 | 308 | 309 | 6,300 | 309 |
| 2024-06-28 | 304 | 318 | 304 | 311 | 41,000 | 311 |
| 2024-06-27 | 309 | 309 | 307 | 307 | 3,100 | 307 |
| 2024-06-26 | 306 | 309 | 306 | 309 | 3,500 | 309 |
| 2024-06-25 | 305 | 307 | 305 | 305 | 2,200 | 305 |
| 2024-06-24 | 306 | 307 | 303 | 305 | 12,100 | 305 |
| 2024-06-21 | 308 | 308 | 306 | 306 | 2,000 | 306 |
| 2024-06-20 | 307 | 308 | 306 | 308 | 2,500 | 308 |
| 2024-06-19 | 310 | 310 | 307 | 307 | 2,200 | 307 |
| 2024-06-18 | 310 | 310 | 308 | 309 | 3,100 | 309 |
| 2024-06-17 | 310 | 310 | 307 | 308 | 3,100 | 308 |
| 2024-06-14 | 310 | 310 | 309 | 309 | 1,700 | 309 |
| 2024-06-13 | 310 | 311 | 309 | 309 | 2,900 | 309 |
| 2024-06-12 | 310 | 310 | 309 | 310 | 1,900 | 310 |
| 2024-06-11 | 309 | 311 | 309 | 310 | 6,200 | 310 |
| 2024-06-10 | 307 | 309 | 307 | 309 | 10,700 | 309 |
| 2024-06-07 | 307 | 307 | 306 | 307 | 5,800 | 307 |
| 2024-06-06 | 305 | 307 | 305 | 307 | 2,800 | 307 |
| 2024-06-05 | 306 | 307 | 305 | 306 | 4,200 | 306 |
| 2024-06-04 | 308 | 308 | 306 | 306 | 5,300 | 306 |
| 2024-06-03 | 305 | 308 | 305 | 308 | 3,700 | 308 |
| 2024-05-31 | 304 | 309 | 303 | 307 | 12,500 | 307 |
| 2024-05-30 | 305 | 305 | 303 | 304 | 2,300 | 304 |
| 2024-05-29 | 305 | 307 | 303 | 304 | 13,600 | 304 |
| 2024-05-28 | 307 | 307 | 305 | 306 | 5,100 | 306 |
| 2024-05-27 | 308 | 309 | 307 | 307 | 3,100 | 307 |
| 2024-05-24 | 306 | 308 | 306 | 308 | 6,900 | 308 |
| 2024-05-23 | 307 | 310 | 306 | 306 | 19,600 | 306 |
| 2024-05-22 | 309 | 311 | 309 | 310 | 700 | 310 |
| 2024-05-21 | 310 | 312 | 309 | 309 | 9,900 | 309 |
| 2024-05-20 | 310 | 311 | 308 | 310 | 8,100 | 310 |
| 2024-05-17 | 310 | 310 | 309 | 310 | 3,400 | 310 |
| 2024-05-16 | 310 | 311 | 308 | 310 | 8,800 | 310 |
| 2024-05-15 | 313 | 313 | 311 | 311 | 7,700 | 311 |
| 2024-05-14 | 312 | 313 | 310 | 312 | 5,600 | 312 |
| 2024-05-13 | 313 | 313 | 311 | 313 | 5,700 | 313 |
| 2024-05-10 | 314 | 314 | 312 | 312 | 1,000 | 312 |
| 2024-05-09 | 314 | 314 | 312 | 312 | 1,400 | 312 |
| 2024-05-08 | 314 | 315 | 312 | 313 | 9,000 | 313 |
| 2024-05-07 | 312 | 313 | 311 | 313 | 5,000 | 313 |
| 2024-05-02 | 310 | 312 | 309 | 312 | 4,400 | 312 |
| 2024-05-01 | 310 | 312 | 310 | 312 | 2,600 | 312 |
| 2024-04-30 | 308 | 312 | 308 | 311 | 10,200 | 311 |
| 2024-04-26 | 310 | 312 | 310 | 310 | 6,400 | 310 |
| 2024-04-25 | 313 | 313 | 311 | 311 | 2,600 | 311 |
| 2024-04-24 | 312 | 314 | 310 | 314 | 4,300 | 314 |
| 2024-04-23 | 311 | 314 | 311 | 314 | 3,300 | 314 |
| 2024-04-22 | 310 | 311 | 309 | 311 | 13,500 | 311 |
| 2024-04-19 | 311 | 311 | 309 | 310 | 4,500 | 310 |
| 2024-04-18 | 309 | 314 | 309 | 314 | 5,300 | 314 |
| 2024-04-17 | 312 | 312 | 309 | 310 | 19,400 | 310 |
| 2024-04-16 | 313 | 314 | 312 | 312 | 5,900 | 312 |
| 2024-04-15 | 316 | 316 | 314 | 314 | 9,700 | 314 |
| 2024-04-12 | 318 | 318 | 315 | 315 | 12,600 | 315 |
| 2024-04-11 | 318 | 319 | 315 | 318 | 14,100 | 318 |
| 2024-04-10 | 316 | 318 | 316 | 317 | 2,700 | 317 |
| 2024-04-09 | 315 | 318 | 315 | 318 | 3,500 | 318 |
| 2024-04-08 | 314 | 317 | 314 | 315 | 4,100 | 315 |
| 2024-04-05 | 314 | 316 | 310 | 315 | 79,000 | 315 |
| 2024-04-04 | 322 | 324 | 321 | 322 | 4,100 | 322 |
| 2024-04-03 | 321 | 323 | 320 | 323 | 8,900 | 323 |
| 2024-04-02 | 325 | 325 | 321 | 321 | 13,400 | 321 |
| 2024-04-01 | 326 | 326 | 323 | 326 | 11,100 | 326 |
| 2024-03-29 | 324 | 325 | 323 | 324 | 12,200 | 324 |
| 2024-03-28 | 326 | 328 | 324 | 324 | 7,100 | 324 |
| 2024-03-27 | 330 | 330 | 324 | 328 | 8,600 | 328 |
| 2024-03-26 | 326 | 329 | 322 | 329 | 15,200 | 329 |
| 2024-03-25 | 326 | 328 | 325 | 326 | 7,700 | 326 |
| 2024-03-22 | 327 | 328 | 325 | 328 | 2,900 | 328 |
| 2024-03-21 | 327 | 330 | 325 | 326 | 14,500 | 326 |
| 2024-03-19 | 327 | 330 | 324 | 328 | 20,500 | 328 |
| 2024-03-18 | 324 | 327 | 321 | 326 | 23,300 | 326 |
| 2024-03-15 | 327 | 327 | 324 | 324 | 8,800 | 324 |
| 2024-03-14 | 329 | 329 | 326 | 327 | 3,000 | 327 |
| 2024-03-13 | 328 | 330 | 325 | 328 | 19,000 | 328 |
| 2024-03-12 | 327 | 330 | 327 | 330 | 4,100 | 330 |
| 2024-03-11 | 330 | 332 | 327 | 327 | 15,600 | 327 |
| 2024-03-08 | 335 | 336 | 327 | 332 | 31,600 | 332 |
| 2024-03-07 | 341 | 341 | 332 | 335 | 55,100 | 335 |
| 2024-03-06 | 319 | 343 | 316 | 338 | 298,600 | 338 |
| 2024-03-05 | 319 | 320 | 314 | 318 | 29,000 | 318 |
| 2024-03-04 | 320 | 321 | 318 | 320 | 6,100 | 320 |
| 2024-03-01 | 320 | 322 | 318 | 320 | 21,600 | 320 |
| 2024-02-29 | 323 | 323 | 319 | 319 | 12,100 | 319 |
| 2024-02-28 | 323 | 327 | 319 | 323 | 65,500 | 323 |
| 2024-02-27 | 320 | 325 | 319 | 324 | 62,800 | 324 |
| 2024-02-26 | 316 | 320 | 316 | 319 | 19,500 | 319 |
| 2024-02-22 | 317 | 320 | 315 | 317 | 26,700 | 317 |
| 2024-02-21 | 320 | 320 | 316 | 319 | 12,800 | 319 |
| 2024-02-20 | 319 | 320 | 317 | 320 | 11,400 | 320 |
| 2024-02-19 | 320 | 320 | 315 | 319 | 23,800 | 319 |
| 2024-02-16 | 316 | 319 | 316 | 319 | 5,500 | 319 |
| 2024-02-15 | 321 | 321 | 315 | 316 | 23,100 | 316 |
| 2024-02-14 | 322 | 324 | 321 | 321 | 24,100 | 321 |
| 2024-02-13 | 324 | 324 | 321 | 322 | 10,400 | 322 |
| 2024-02-09 | 325 | 325 | 321 | 324 | 24,200 | 324 |
| 2024-02-08 | 323 | 325 | 321 | 322 | 23,400 | 322 |
| 2024-02-07 | 322 | 325 | 322 | 325 | 20,700 | 325 |
| 2024-02-06 | 322 | 324 | 321 | 322 | 19,900 | 322 |
| 2024-02-05 | 322 | 323 | 321 | 323 | 11,800 | 323 |
| 2024-02-02 | 323 | 323 | 320 | 322 | 20,200 | 322 |
| 2024-02-01 | 322 | 323 | 322 | 322 | 7,000 | 322 |
| 2024-01-31 | 321 | 323 | 321 | 321 | 5,000 | 321 |
| 2024-01-30 | 321 | 323 | 321 | 322 | 5,200 | 322 |
| 2024-01-29 | 324 | 325 | 321 | 321 | 25,300 | 321 |
| 2024-01-26 | 323 | 325 | 320 | 322 | 40,000 | 322 |
| 2024-01-25 | 325 | 327 | 323 | 324 | 10,900 | 324 |
| 2024-01-24 | 329 | 329 | 326 | 326 | 8,900 | 326 |
| 2024-01-23 | 331 | 331 | 326 | 327 | 9,900 | 327 |
| 2024-01-22 | 336 | 336 | 328 | 331 | 51,000 | 331 |
| 2024-01-19 | 327 | 330 | 325 | 330 | 16,300 | 330 |
| 2024-01-18 | 327 | 330 | 326 | 327 | 18,800 | 327 |
| 2024-01-17 | 331 | 332 | 327 | 328 | 69,800 | 328 |
| 2024-01-16 | 331 | 335 | 330 | 332 | 45,200 | 332 |
| 2024-01-15 | 326 | 333 | 326 | 330 | 62,200 | 330 |
| 2024-01-12 | 321 | 336 | 321 | 328 | 192,900 | 328 |
| 2024-01-11 | 321 | 323 | 319 | 320 | 59,500 | 320 |
| 2024-01-10 | 315 | 320 | 313 | 320 | 36,300 | 320 |
| 2024-01-09 | 313 | 315 | 312 | 315 | 10,800 | 315 |
| 2024-01-05 | 309 | 312 | 309 | 312 | 10,400 | 312 |
| 2024-01-04 | 307 | 310 | 306 | 309 | 4,300 | 309 |
分割・併合履歴 ： なし