6654 不二電機工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,1181,1301,1041,11730,2001,117
2022-12-071,1601,1611,1031,11293,7001,112
2022-12-061,1541,1811,1391,16176,3001,161
2022-12-051,1371,1391,1211,13411,8001,134
2022-12-021,1461,1481,1251,12611,0001,126
2022-12-011,1471,1471,1311,1335,3001,133
2022-11-301,1511,1511,1321,1339,4001,133
2022-11-291,1441,1551,1351,14515,5001,145
2022-11-281,1461,1501,1391,14911,0001,149
2022-11-251,1451,1491,1381,1467,7001,146
2022-11-241,1321,1421,1281,14211,3001,142
2022-11-221,1251,1281,1211,12710,7001,127
2022-11-211,1181,1241,1171,1208,3001,120
2022-11-181,1161,1161,1031,1156,8001,115
2022-11-171,1101,1101,0981,1054,2001,105
2022-11-161,0991,1071,0931,1075,3001,107
2022-11-151,0991,1191,0961,09711,6001,097
2022-11-141,0891,0971,0891,0965,9001,096
2022-11-111,0891,0931,0861,0888,7001,088
2022-11-101,0901,0941,0901,0945,6001,094
2022-11-091,0871,0921,0851,0863,2001,086
2022-11-081,0831,0931,0801,0876,6001,087
2022-11-071,0901,0901,0761,0803,8001,080
2022-11-041,0801,0871,0751,0796,2001,079
2022-11-021,0731,0851,0661,0846,3001,084
2022-11-011,0681,0771,0661,0744,7001,074
2022-10-311,0781,0781,0631,06813,5001,068
2022-10-281,0751,0851,0601,06027,1001,060
2022-10-271,0911,0911,0751,0757,0001,075
2022-10-261,0931,0951,0821,0875,6001,087
2022-10-251,0941,0941,0831,0935,0001,093
2022-10-241,0821,0951,0791,07911,9001,079
2022-10-211,0761,0791,0741,0742,8001,074
2022-10-201,0821,0831,0741,0748,4001,074
2022-10-191,0751,0841,0721,0826,8001,082
2022-10-181,0801,0821,0701,0757,7001,075
2022-10-171,0711,0761,0681,0706,2001,070
2022-10-141,0721,0841,0691,0738,3001,073
2022-10-131,0801,0801,0661,0698,0001,069
2022-10-121,0851,0941,0761,08012,0001,080
2022-10-111,1001,1001,0881,09110,3001,091
2022-10-071,0861,1061,0861,1068,9001,106
2022-10-061,0821,1001,0801,0949,4001,094
2022-10-051,0851,0861,0811,0844,7001,084
2022-10-041,0861,0881,0781,0858,7001,085
2022-10-031,0701,0751,0661,0758,1001,075
2022-09-301,0851,0851,0711,0807,9001,080
2022-09-291,0761,0961,0701,09515,6001,095
2022-09-281,0641,0791,0501,07917,6001,079
2022-09-271,0851,0851,0541,07015,4001,070
2022-09-261,0781,0831,0561,05918,7001,059
2022-09-221,0801,0891,0781,0859,3001,085
2022-09-211,0931,0961,0831,08713,4001,087
2022-09-201,0971,1091,0881,10920,3001,109
2022-09-161,1071,1071,0941,09822,9001,098
2022-09-151,1071,1141,1061,1108,2001,110
2022-09-141,1051,1111,1021,11019,9001,110
2022-09-131,1231,1301,1181,11922,7001,119
2022-09-121,1231,1231,1131,12316,9001,123
2022-09-091,1151,1291,1151,12122,5001,121
2022-09-081,1401,1511,1201,12731,5001,127
2022-09-071,1951,2201,1511,152181,8001,152
2022-09-061,1431,1691,1331,16339,5001,163
2022-09-051,1181,1431,1121,14323,5001,143
2022-09-021,1161,1241,1111,1179,0001,117
2022-09-011,1401,1401,1151,11516,3001,115
2022-08-311,1391,1471,1301,14221,0001,142
2022-08-301,2221,2221,1311,150191,8001,150
2022-08-291,1031,1061,1001,1027,5001,102
2022-08-261,1031,1131,1021,1077,7001,107
2022-08-251,1081,1081,1021,1074,2001,107
2022-08-241,1051,1071,1021,1033,9001,103
2022-08-231,1141,1141,1061,1064,5001,106
2022-08-221,1071,1111,1071,1102,6001,110
2022-08-191,1111,1121,1071,1075,2001,107
2022-08-181,1111,1131,1071,1097,5001,109
2022-08-171,1171,1191,1111,11110,5001,111
2022-08-161,1201,1201,1131,1175,3001,117
2022-08-151,1221,1221,1161,1206,2001,120
2022-08-121,1101,1361,1101,12218,1001,122
2022-08-101,1251,1251,1051,11411,5001,114
2022-08-091,1261,1271,1211,1275,2001,127
2022-08-081,1321,1361,1271,1305,6001,130
2022-08-051,1371,1371,1291,1368,4001,136
2022-08-041,1251,1581,1241,14110,5001,141
2022-08-031,1401,1401,1211,1238,3001,123
2022-08-021,1401,1411,1281,14011,9001,140
2022-08-011,1431,1431,1211,14118,5001,141
2022-07-291,1591,1591,1421,14212,8001,142
2022-07-281,1651,1721,1301,172122,2001,172
2022-07-271,1601,1881,1381,185191,2001,185
2022-07-261,1471,1571,1471,15728,2001,157
2022-07-251,1471,1541,1471,14724,9001,147
2022-07-221,1441,1511,1431,14717,2001,147
2022-07-211,1451,1511,1421,15021,4001,150
2022-07-201,1471,1501,1451,14517,2001,145
2022-07-191,1501,1551,1451,14615,1001,146
2022-07-151,1521,1571,1501,1518,9001,151
2022-07-141,1501,1581,1501,1578,5001,157
2022-07-131,1501,1551,1501,1506,6001,150
2022-07-121,1521,1571,1511,1518,5001,151
2022-07-111,1541,1581,1521,1569,6001,156
2022-07-081,1461,1621,1451,15115,1001,151
2022-07-071,1431,1571,1401,14611,4001,146
2022-07-061,1451,1541,1421,1446,7001,144
2022-07-051,1451,1611,1451,14610,6001,146
2022-07-041,1521,1561,1461,1517,6001,151
2022-07-011,1581,1601,1501,15012,2001,150
2022-06-301,1771,1811,1611,16215,5001,162
2022-06-291,1501,1851,1501,18525,1001,185
2022-06-281,1261,1511,1251,1519,8001,151
2022-06-271,1241,1271,1191,1224,0001,122
2022-06-241,1211,1211,1101,1143,3001,114
2022-06-231,1131,1221,1091,1144,9001,114
2022-06-221,1201,1201,1101,1175,8001,117
2022-06-211,0921,1281,0921,12813,8001,128
2022-06-201,1051,1081,0941,09411,7001,094
2022-06-171,1101,1141,1011,1059,6001,105
2022-06-161,1191,1321,1111,1117,7001,111
2022-06-151,1251,1311,1171,11710,7001,117
2022-06-141,1391,1391,1251,12510,5001,125
2022-06-131,1411,1451,1371,1419,4001,141
2022-06-101,1531,1601,1411,14110,0001,141
2022-06-091,1601,1701,1561,15911,0001,159
2022-06-081,1581,1641,1541,1557,7001,155
2022-06-071,1581,1651,1551,1587,7001,158
2022-06-061,1351,1641,1341,16013,3001,160
2022-06-031,1801,1861,1351,13538,0001,135
2022-06-021,1801,1801,1481,16430,4001,164
2022-06-011,1541,1801,1511,18011,6001,180
2022-05-311,1851,1871,1721,18011,9001,180
2022-05-301,1661,1851,1611,18521,3001,185
2022-05-271,1641,1651,1521,1595,7001,159
2022-05-261,1541,1641,1541,1647,4001,164
2022-05-251,1551,1561,1461,1566,2001,156
2022-05-241,1501,1501,1421,1494,7001,149
2022-05-231,1441,1501,1431,1505,2001,150
2022-05-201,1481,1481,1371,1446,6001,144
2022-05-191,1431,1511,1381,1468,3001,146
2022-05-181,1381,1481,1371,1488,0001,148
2022-05-171,1291,1371,1271,1374,0001,137
2022-05-161,1331,1351,1251,1344,3001,134
2022-05-131,1171,1341,1171,1346,9001,134
2022-05-121,1211,1301,1201,1205,2001,120
2022-05-111,1251,1381,1211,1214,9001,121
2022-05-101,1211,1371,1211,1344,1001,134
2022-05-091,1241,1311,1221,1267,7001,126
2022-05-061,1311,1351,1231,1249,6001,124
2022-05-021,1181,1331,1151,13113,5001,131
2022-04-281,1191,1251,1121,1189,8001,118
2022-04-271,1121,1201,0911,12016,5001,120
2022-04-261,1061,1181,1041,1188,0001,118
2022-04-251,0861,1091,0811,1048,8001,104
2022-04-221,0801,0911,0741,0886,0001,088
2022-04-211,0711,0841,0711,0804,3001,080
2022-04-201,0711,0781,0701,0712,7001,071
2022-04-191,0721,0791,0711,0713,1001,071
2022-04-181,0791,0791,0711,0722,2001,072
2022-04-151,0811,0901,0791,0793,6001,079
2022-04-141,0871,0911,0811,0815,0001,081
2022-04-131,0721,0871,0721,0874,1001,087
2022-04-121,0801,0871,0751,0827,1001,082
2022-04-111,0891,0941,0811,0833,6001,083
2022-04-081,0951,0951,0801,0958,5001,095
2022-04-071,0971,1001,0821,0909,0001,090
2022-04-061,1051,1051,0951,0956,8001,095
2022-04-051,1191,1191,1081,1084,9001,108
2022-04-041,1201,1201,1101,1114,8001,111
2022-04-011,1091,1201,1081,1143,9001,114
2022-03-311,1081,1151,1081,1094,4001,109
2022-03-301,1181,1191,1081,1145,9001,114
2022-03-291,1101,1181,1071,1185,0001,118
2022-03-281,1041,1131,1001,1105,1001,110
2022-03-251,1131,1141,1041,1135,6001,113
2022-03-241,0901,1081,0901,1084,5001,108
2022-03-231,0921,1101,0911,10416,4001,104
2022-03-221,0831,0931,0831,0928,0001,092
2022-03-181,0941,0941,0811,0917,4001,091
2022-03-171,0931,0971,0841,0907,9001,090
2022-03-161,0851,0961,0781,0934,7001,093
2022-03-151,0741,0821,0701,0824,7001,082
2022-03-141,0741,0931,0711,0818,4001,081
2022-03-111,0511,0871,0511,07010,9001,070
2022-03-101,0531,0781,0531,06812,1001,068
2022-03-091,0701,0751,0521,0528,4001,052
2022-03-081,0901,0981,0641,07011,9001,070
2022-03-071,1111,1111,0861,10418,6001,104
2022-03-041,1091,1151,0881,10813,8001,108
2022-03-031,1001,1151,1001,10615,5001,106
2022-03-021,0931,1001,0851,1007,9001,100
2022-03-011,0891,1081,0891,09516,0001,095
2022-02-281,0861,0951,0841,0889,6001,088
2022-02-251,0651,0891,0591,08614,8001,086
2022-02-241,0651,0651,0501,05017,0001,050
2022-02-221,0601,0671,0571,06413,7001,064
2022-02-211,0721,0761,0631,06415,6001,064
2022-02-181,0821,0821,0741,0767,5001,076
2022-02-171,0831,0951,0781,08813,2001,088
2022-02-161,0761,0831,0711,0839,0001,083
2022-02-151,0821,0841,0711,07611,2001,076
2022-02-141,0861,0861,0731,07413,2001,074
2022-02-101,0801,0891,0791,0856,9001,085
2022-02-091,0741,0861,0661,08612,8001,086
2022-02-081,0901,0901,0661,06618,7001,066
2022-02-071,1061,1081,0801,08023,7001,080
2022-02-041,1181,1181,1041,10611,5001,106
2022-02-031,1441,1441,1161,11811,3001,118
2022-02-021,0911,1521,0911,15232,7001,152
2022-02-011,1151,1161,0921,09326,8001,093
2022-01-311,1301,1351,1151,11932,2001,119
2022-01-281,1651,1651,1211,135133,3001,135
2022-01-271,1501,1551,1291,139159,7001,139
2022-01-261,1501,1771,1501,16050,4001,160
2022-01-251,1801,1821,1711,17827,1001,178
2022-01-241,1871,1921,1851,18832,3001,188
2022-01-211,1901,1961,1851,19412,3001,194
2022-01-201,2031,2071,1951,19615,4001,196
2022-01-191,2051,2061,2011,20611,5001,206
2022-01-181,2121,2171,2071,20712,7001,207
2022-01-171,2171,2181,2071,21218,7001,212
2022-01-141,2101,2171,2071,21723,5001,217
2022-01-131,2141,2171,2111,2169,9001,216
2022-01-121,2061,2131,2021,21213,6001,212
2022-01-111,2081,2091,2011,20629,5001,206
2022-01-071,2081,2081,1991,20851,4001,208
2022-01-061,1901,2031,1901,19823,3001,198
2022-01-051,1871,1961,1861,19413,9001,194
2022-01-041,1761,1871,1731,18724,5001,187

分割・併合履歴 : [1995-01-26]1株→1.3株