6654 不二電機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,027 | 1,028 | 1,011 | 1,013 | 19,000 | 1,013 |
| 2025-04-02 | 1,036 | 1,036 | 1,028 | 1,029 | 9,800 | 1,029 |
| 2025-04-01 | 1,040 | 1,040 | 1,032 | 1,036 | 5,100 | 1,036 |
| 2025-03-31 | 1,041 | 1,042 | 1,035 | 1,036 | 10,600 | 1,036 |
| 2025-03-28 | 1,040 | 1,045 | 1,038 | 1,045 | 7,800 | 1,045 |
| 2025-03-27 | 1,040 | 1,046 | 1,036 | 1,037 | 10,800 | 1,037 |
| 2025-03-26 | 1,034 | 1,040 | 1,031 | 1,040 | 7,300 | 1,040 |
| 2025-03-25 | 1,036 | 1,039 | 1,028 | 1,031 | 7,500 | 1,031 |
| 2025-03-24 | 1,026 | 1,040 | 1,026 | 1,032 | 8,500 | 1,032 |
| 2025-03-21 | 1,023 | 1,034 | 1,022 | 1,026 | 12,000 | 1,026 |
| 2025-03-19 | 1,021 | 1,025 | 1,019 | 1,024 | 12,700 | 1,024 |
| 2025-03-18 | 1,018 | 1,024 | 1,014 | 1,015 | 11,700 | 1,015 |
| 2025-03-17 | 1,013 | 1,019 | 1,013 | 1,014 | 7,300 | 1,014 |
| 2025-03-14 | 1,016 | 1,018 | 1,012 | 1,012 | 12,100 | 1,012 |
| 2025-03-13 | 1,015 | 1,018 | 1,012 | 1,012 | 18,600 | 1,012 |
| 2025-03-12 | 1,031 | 1,034 | 1,012 | 1,015 | 89,800 | 1,015 |
| 2025-03-11 | 1,055 | 1,060 | 1,039 | 1,055 | 44,600 | 1,055 |
| 2025-03-10 | 1,045 | 1,069 | 1,045 | 1,053 | 19,700 | 1,053 |
| 2025-03-07 | 1,046 | 1,049 | 1,040 | 1,042 | 7,500 | 1,042 |
| 2025-03-06 | 1,046 | 1,050 | 1,045 | 1,046 | 6,400 | 1,046 |
| 2025-03-05 | 1,043 | 1,048 | 1,043 | 1,048 | 4,200 | 1,048 |
| 2025-03-04 | 1,040 | 1,055 | 1,040 | 1,046 | 8,800 | 1,046 |
| 2025-03-03 | 1,039 | 1,044 | 1,032 | 1,043 | 10,300 | 1,043 |
| 2025-02-28 | 1,040 | 1,040 | 1,032 | 1,034 | 5,700 | 1,034 |
| 2025-02-27 | 1,035 | 1,040 | 1,032 | 1,037 | 4,600 | 1,037 |
| 2025-02-26 | 1,042 | 1,043 | 1,025 | 1,032 | 19,700 | 1,032 |
| 2025-02-25 | 1,044 | 1,046 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2025-02-21 | 1,048 | 1,049 | 1,042 | 1,045 | 4,400 | 1,045 |
| 2025-02-20 | 1,050 | 1,051 | 1,045 | 1,045 | 7,500 | 1,045 |
| 2025-02-19 | 1,051 | 1,052 | 1,051 | 1,051 | 2,300 | 1,051 |
| 2025-02-18 | 1,056 | 1,056 | 1,050 | 1,051 | 7,100 | 1,051 |
| 2025-02-17 | 1,053 | 1,054 | 1,050 | 1,050 | 5,400 | 1,050 |
| 2025-02-14 | 1,049 | 1,051 | 1,049 | 1,049 | 3,100 | 1,049 |
| 2025-02-13 | 1,050 | 1,051 | 1,048 | 1,049 | 5,600 | 1,049 |
| 2025-02-12 | 1,057 | 1,058 | 1,049 | 1,049 | 9,900 | 1,049 |
| 2025-02-10 | 1,050 | 1,056 | 1,050 | 1,054 | 8,300 | 1,054 |
| 2025-02-07 | 1,054 | 1,055 | 1,048 | 1,049 | 7,200 | 1,049 |
| 2025-02-06 | 1,043 | 1,057 | 1,041 | 1,053 | 26,000 | 1,053 |
| 2025-02-05 | 1,045 | 1,047 | 1,043 | 1,043 | 7,400 | 1,043 |
| 2025-02-04 | 1,053 | 1,054 | 1,045 | 1,046 | 14,000 | 1,046 |
| 2025-02-03 | 1,056 | 1,056 | 1,048 | 1,049 | 25,100 | 1,049 |
| 2025-01-31 | 1,052 | 1,068 | 1,051 | 1,056 | 67,200 | 1,056 |
| 2025-01-30 | 1,071 | 1,106 | 1,057 | 1,057 | 153,600 | 1,057 |
| 2025-01-29 | 1,149 | 1,154 | 1,131 | 1,154 | 74,600 | 1,154 |
| 2025-01-28 | 1,128 | 1,130 | 1,125 | 1,125 | 48,600 | 1,125 |
| 2025-01-27 | 1,124 | 1,134 | 1,124 | 1,128 | 44,200 | 1,128 |
| 2025-01-24 | 1,130 | 1,135 | 1,130 | 1,131 | 14,400 | 1,131 |
| 2025-01-23 | 1,139 | 1,139 | 1,133 | 1,136 | 11,000 | 1,136 |
| 2025-01-22 | 1,134 | 1,139 | 1,132 | 1,139 | 18,400 | 1,139 |
| 2025-01-21 | 1,133 | 1,138 | 1,130 | 1,137 | 13,000 | 1,137 |
| 2025-01-20 | 1,117 | 1,137 | 1,117 | 1,134 | 25,200 | 1,134 |
| 2025-01-17 | 1,121 | 1,124 | 1,103 | 1,117 | 19,100 | 1,117 |
| 2025-01-16 | 1,132 | 1,133 | 1,121 | 1,123 | 14,900 | 1,123 |
| 2025-01-15 | 1,139 | 1,142 | 1,132 | 1,132 | 16,200 | 1,132 |
| 2025-01-14 | 1,139 | 1,149 | 1,138 | 1,139 | 19,900 | 1,139 |
| 2025-01-10 | 1,143 | 1,144 | 1,138 | 1,144 | 8,200 | 1,144 |
| 2025-01-09 | 1,142 | 1,150 | 1,137 | 1,144 | 19,200 | 1,144 |
| 2025-01-08 | 1,143 | 1,150 | 1,136 | 1,144 | 12,200 | 1,144 |
| 2025-01-07 | 1,141 | 1,151 | 1,130 | 1,139 | 28,100 | 1,139 |
| 2025-01-06 | 1,121 | 1,146 | 1,120 | 1,135 | 27,300 | 1,135 |
分割・併合履歴 ： [1995-01-26]1株→1.3株