6654 不二電機工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,118 | 1,118 | 1,109 | 1,115 | 5,400 | 1,115 |
| 2024-04-22 | 1,112 | 1,115 | 1,102 | 1,107 | 7,600 | 1,107 |
| 2024-04-19 | 1,113 | 1,113 | 1,102 | 1,103 | 8,600 | 1,103 |
| 2024-04-18 | 1,109 | 1,118 | 1,108 | 1,108 | 3,800 | 1,108 |
| 2024-04-17 | 1,117 | 1,120 | 1,108 | 1,109 | 6,600 | 1,109 |
| 2024-04-16 | 1,122 | 1,123 | 1,111 | 1,116 | 8,900 | 1,116 |
| 2024-04-15 | 1,128 | 1,130 | 1,124 | 1,124 | 5,900 | 1,124 |
| 2024-04-12 | 1,135 | 1,135 | 1,128 | 1,128 | 5,200 | 1,128 |
| 2024-04-11 | 1,130 | 1,134 | 1,128 | 1,131 | 6,300 | 1,131 |
| 2024-04-10 | 1,130 | 1,133 | 1,126 | 1,128 | 2,900 | 1,128 |
| 2024-04-09 | 1,133 | 1,134 | 1,125 | 1,127 | 8,200 | 1,127 |
| 2024-04-08 | 1,124 | 1,131 | 1,124 | 1,127 | 7,300 | 1,127 |
| 2024-04-05 | 1,120 | 1,166 | 1,116 | 1,124 | 18,000 | 1,124 |
| 2024-04-04 | 1,122 | 1,123 | 1,120 | 1,120 | 4,200 | 1,120 |
| 2024-04-03 | 1,119 | 1,122 | 1,117 | 1,120 | 4,700 | 1,120 |
| 2024-04-02 | 1,123 | 1,123 | 1,116 | 1,118 | 4,600 | 1,118 |
| 2024-04-01 | 1,119 | 1,121 | 1,115 | 1,121 | 6,500 | 1,121 |
| 2024-03-29 | 1,111 | 1,118 | 1,110 | 1,117 | 7,100 | 1,117 |
| 2024-03-28 | 1,116 | 1,124 | 1,110 | 1,110 | 14,500 | 1,110 |
| 2024-03-27 | 1,117 | 1,125 | 1,117 | 1,118 | 10,200 | 1,118 |
| 2024-03-26 | 1,122 | 1,129 | 1,117 | 1,118 | 9,300 | 1,118 |
| 2024-03-25 | 1,114 | 1,123 | 1,113 | 1,123 | 9,300 | 1,123 |
| 2024-03-22 | 1,121 | 1,128 | 1,114 | 1,116 | 14,300 | 1,116 |
| 2024-03-21 | 1,122 | 1,131 | 1,121 | 1,121 | 7,700 | 1,121 |
| 2024-03-19 | 1,112 | 1,125 | 1,111 | 1,125 | 8,800 | 1,125 |
| 2024-03-18 | 1,104 | 1,113 | 1,104 | 1,109 | 12,100 | 1,109 |
| 2024-03-15 | 1,106 | 1,115 | 1,095 | 1,099 | 15,100 | 1,099 |
| 2024-03-14 | 1,097 | 1,116 | 1,097 | 1,107 | 12,700 | 1,107 |
| 2024-03-13 | 1,115 | 1,115 | 1,095 | 1,106 | 54,100 | 1,106 |
| 2024-03-12 | 1,129 | 1,140 | 1,117 | 1,130 | 44,800 | 1,130 |
| 2024-03-11 | 1,140 | 1,142 | 1,127 | 1,132 | 13,900 | 1,132 |
| 2024-03-08 | 1,129 | 1,143 | 1,129 | 1,141 | 14,800 | 1,141 |
| 2024-03-07 | 1,142 | 1,142 | 1,127 | 1,132 | 11,500 | 1,132 |
| 2024-03-06 | 1,133 | 1,144 | 1,127 | 1,140 | 23,300 | 1,140 |
| 2024-03-05 | 1,126 | 1,134 | 1,120 | 1,130 | 15,200 | 1,130 |
| 2024-03-04 | 1,111 | 1,129 | 1,108 | 1,124 | 23,900 | 1,124 |
| 2024-03-01 | 1,126 | 1,129 | 1,106 | 1,109 | 23,000 | 1,109 |
| 2024-02-29 | 1,130 | 1,131 | 1,122 | 1,124 | 16,000 | 1,124 |
| 2024-02-28 | 1,131 | 1,135 | 1,128 | 1,128 | 13,100 | 1,128 |
| 2024-02-27 | 1,134 | 1,140 | 1,131 | 1,131 | 9,400 | 1,131 |
| 2024-02-26 | 1,133 | 1,150 | 1,133 | 1,136 | 20,300 | 1,136 |
| 2024-02-22 | 1,141 | 1,141 | 1,130 | 1,131 | 8,400 | 1,131 |
| 2024-02-21 | 1,142 | 1,144 | 1,133 | 1,134 | 11,800 | 1,134 |
| 2024-02-20 | 1,140 | 1,148 | 1,140 | 1,144 | 8,900 | 1,144 |
| 2024-02-19 | 1,145 | 1,150 | 1,139 | 1,139 | 13,900 | 1,139 |
| 2024-02-16 | 1,140 | 1,148 | 1,140 | 1,145 | 5,400 | 1,145 |
| 2024-02-15 | 1,146 | 1,149 | 1,131 | 1,134 | 14,700 | 1,134 |
| 2024-02-14 | 1,150 | 1,151 | 1,145 | 1,145 | 9,700 | 1,145 |
| 2024-02-13 | 1,147 | 1,154 | 1,146 | 1,152 | 16,800 | 1,152 |
| 2024-02-09 | 1,149 | 1,152 | 1,144 | 1,145 | 12,200 | 1,145 |
| 2024-02-08 | 1,155 | 1,155 | 1,147 | 1,151 | 10,500 | 1,151 |
| 2024-02-07 | 1,156 | 1,156 | 1,145 | 1,148 | 8,100 | 1,148 |
| 2024-02-06 | 1,176 | 1,176 | 1,156 | 1,160 | 42,000 | 1,160 |
| 2024-02-05 | 1,150 | 1,156 | 1,142 | 1,154 | 25,500 | 1,154 |
| 2024-02-02 | 1,142 | 1,147 | 1,128 | 1,145 | 32,900 | 1,145 |
| 2024-02-01 | 1,150 | 1,157 | 1,135 | 1,141 | 51,800 | 1,141 |
| 2024-01-31 | 1,160 | 1,174 | 1,158 | 1,171 | 51,300 | 1,171 |
| 2024-01-30 | 1,171 | 1,180 | 1,167 | 1,167 | 199,400 | 1,167 |
| 2024-01-29 | 1,181 | 1,191 | 1,180 | 1,191 | 278,700 | 1,191 |
| 2024-01-26 | 1,188 | 1,189 | 1,181 | 1,187 | 71,900 | 1,187 |
| 2024-01-25 | 1,188 | 1,192 | 1,188 | 1,191 | 40,500 | 1,191 |
| 2024-01-24 | 1,190 | 1,190 | 1,188 | 1,190 | 36,000 | 1,190 |
| 2024-01-23 | 1,192 | 1,195 | 1,189 | 1,192 | 41,900 | 1,192 |
| 2024-01-22 | 1,190 | 1,193 | 1,190 | 1,192 | 25,000 | 1,192 |
| 2024-01-19 | 1,190 | 1,193 | 1,190 | 1,191 | 20,500 | 1,191 |
| 2024-01-18 | 1,190 | 1,193 | 1,188 | 1,192 | 14,400 | 1,192 |
| 2024-01-17 | 1,191 | 1,194 | 1,190 | 1,190 | 19,300 | 1,190 |
| 2024-01-16 | 1,192 | 1,195 | 1,190 | 1,190 | 19,400 | 1,190 |
| 2024-01-15 | 1,188 | 1,194 | 1,187 | 1,192 | 29,000 | 1,192 |
| 2024-01-12 | 1,193 | 1,193 | 1,186 | 1,187 | 18,000 | 1,187 |
| 2024-01-11 | 1,192 | 1,197 | 1,189 | 1,190 | 22,200 | 1,190 |
| 2024-01-10 | 1,194 | 1,199 | 1,189 | 1,191 | 34,600 | 1,191 |
| 2024-01-09 | 1,196 | 1,200 | 1,196 | 1,197 | 32,900 | 1,197 |
| 2024-01-05 | 1,188 | 1,200 | 1,188 | 1,197 | 27,400 | 1,197 |
| 2024-01-04 | 1,179 | 1,196 | 1,179 | 1,190 | 32,800 | 1,190 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
