6654 不二電機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,1611,1671,1581,16712,4001,167
2021-12-071,1351,1601,1331,16022,4001,160
2021-12-061,1581,1641,1381,13846,5001,138
2021-12-031,1511,2001,1511,16766,7001,167
2021-12-021,2521,2551,2451,2457,9001,245
2021-12-011,2581,2581,2511,2524,8001,252
2021-11-301,2541,2581,2521,2574,2001,257
2021-11-291,2601,2631,2541,2546,2001,254
2021-11-261,2681,2681,2601,2602,7001,260
2021-11-251,2681,2691,2671,2691,5001,269
2021-11-241,2711,2721,2671,2701,7001,270
2021-11-221,2651,2711,2651,2712,0001,271
2021-11-191,2711,2711,2641,2651,7001,265
2021-11-181,2661,2711,2611,2712,8001,271
2021-11-171,2731,2731,2651,2651,1001,265
2021-11-161,2671,2721,2671,2727001,272
2021-11-151,2651,2741,2651,2701,7001,270
2021-11-121,2681,2741,2681,2741,2001,274
2021-11-111,2681,2741,2681,2682,2001,268
2021-11-101,2791,2791,2681,2682,5001,268
2021-11-091,2761,2831,2761,2762,5001,276
2021-11-081,2761,2841,2761,2812,2001,281
2021-11-051,2751,2821,2751,2811,2001,281
2021-11-041,2801,2841,2761,2844,2001,284
2021-11-021,2841,2841,2781,2823,7001,282
2021-11-011,2821,2841,2701,2825,9001,282
2021-10-291,2681,2821,2681,2826,2001,282
2021-10-281,2521,2881,2411,28872,0001,288
2021-10-271,2541,2591,2521,2537,4001,253
2021-10-261,2621,2621,2551,25810,1001,258
2021-10-251,2641,2671,2621,2624,0001,262
2021-10-221,2691,2691,2621,2647,7001,264
2021-10-211,2701,2721,2681,2693,3001,269
2021-10-201,2721,2751,2681,2706,8001,270
2021-10-191,2721,2761,2711,2744,6001,274
2021-10-181,2741,2741,2701,2722,8001,272
2021-10-151,2721,2751,2711,2752,4001,275
2021-10-141,2741,2761,2701,2732,0001,273
2021-10-131,2711,2791,2711,2743,1001,274
2021-10-121,2851,2851,2711,2715,7001,271
2021-10-111,2761,2871,2721,2877,7001,287
2021-10-081,2691,2731,2681,2702,8001,270
2021-10-071,2681,2731,2681,2682,4001,268
2021-10-061,2731,2731,2681,2684,1001,268
2021-10-051,2701,2731,2691,2693,2001,269
2021-10-041,2761,2761,2681,2706,0001,270
2021-10-011,2721,2741,2701,2704,9001,270
2021-09-301,2781,2781,2721,2722,7001,272
2021-09-291,2731,2781,2711,2725,9001,272
2021-09-281,2721,2761,2701,2764,9001,276
2021-09-271,2771,2821,2751,2764,2001,276
2021-09-241,2731,2801,2731,28012,5001,280
2021-09-221,2721,2771,2721,2724,9001,272
2021-09-211,2701,2791,2701,2764,3001,276
2021-09-171,2791,2791,2731,2795,1001,279
2021-09-161,2781,2791,2731,2795,3001,279
2021-09-151,2731,2791,2731,2794,0001,279
2021-09-141,2781,2801,2731,2805,1001,280
2021-09-131,2721,2801,2711,2804,4001,280
2021-09-101,2721,2771,2711,2776,4001,277
2021-09-091,2711,2761,2701,2755,8001,275
2021-09-081,2741,2741,2701,2744,7001,274
2021-09-071,2711,2731,2691,2727,9001,272
2021-09-061,2701,2751,2701,2735,8001,273
2021-09-031,2521,2801,2521,27035,1001,270
2021-09-021,2801,2851,2711,27222,6001,272
2021-09-011,2781,2851,2751,2854,4001,285
2021-08-311,2801,2831,2791,2824,8001,282
2021-08-301,2831,2831,2761,2831,8001,283
2021-08-271,2801,2831,2781,2831,7001,283
2021-08-261,2831,2841,2791,2843,4001,284
2021-08-251,2831,2831,2791,2834,0001,283
2021-08-241,2801,2831,2761,2833,7001,283
2021-08-231,2781,2821,2781,2803,8001,280
2021-08-201,2801,2841,2721,2795,8001,279
2021-08-191,2801,2821,2751,2795,6001,279
2021-08-181,2751,2791,2741,2753,6001,275
2021-08-171,2731,2751,2731,2752,5001,275
2021-08-161,2741,2751,2731,2732,7001,273
2021-08-131,2751,2751,2711,2753,6001,275
2021-08-121,2771,2771,2721,2741,5001,274
2021-08-111,2761,2761,2721,2722,3001,272
2021-08-101,2711,2751,2711,2724,5001,272
2021-08-061,2791,2791,2731,2734,8001,273
2021-08-051,2811,2811,2751,2754,0001,275
2021-08-041,2831,2831,2751,2775,9001,277
2021-08-031,2831,2831,2761,2817,3001,281
2021-08-021,2751,2831,2731,2758,1001,275
2021-07-301,2771,2821,2721,27510,5001,275
2021-07-291,2681,2851,2631,28289,2001,282
2021-07-281,2831,2911,2811,283118,6001,283
2021-07-271,2901,2951,2901,29322,0001,293
2021-07-261,2921,2951,2901,29017,2001,290
2021-07-211,2891,2931,2881,29211,4001,292
2021-07-201,2881,2911,2871,2899,5001,289
2021-07-191,2921,2941,2901,2908,6001,290
2021-07-161,2901,2941,2891,2927,2001,292
2021-07-151,2941,2961,2901,2907,5001,290
2021-07-141,2951,2971,2891,2938,2001,293
2021-07-131,2951,2951,2891,2908,9001,290
2021-07-121,2971,2971,2881,29010,3001,290
2021-07-091,2861,2921,2801,28720,7001,287
2021-07-081,2911,2931,2881,2886,4001,288
2021-07-071,2861,2971,2861,2918,9001,291
2021-07-061,2901,3001,2871,28727,4001,287
2021-07-051,2901,2951,2901,2907,8001,290
2021-07-021,2871,2891,2841,28410,9001,284
2021-07-011,2791,2851,2791,28110,3001,281
2021-06-301,2831,2841,2801,28010,4001,280
2021-06-291,2841,2841,2791,27917,5001,279
2021-06-281,2841,2841,2791,28413,5001,284
2021-06-251,2831,2841,2791,28011,1001,280
2021-06-241,2791,2821,2791,2813,9001,281
2021-06-231,2801,2811,2791,2792,6001,279
2021-06-221,2801,2801,2781,2804,8001,280
2021-06-211,2811,2811,2781,2809,6001,280
2021-06-181,2811,2811,2781,2805,8001,280
2021-06-171,2841,2841,2791,2805,0001,280
2021-06-161,2801,2801,2781,2803,7001,280
2021-06-151,2781,2801,2781,2803,2001,280
2021-06-141,2821,2821,2791,2807,3001,280
2021-06-111,2811,2841,2811,2824,0001,282
2021-06-101,2821,2841,2791,2814,4001,281
2021-06-091,2821,2841,2781,2825,9001,282
2021-06-081,2841,2841,2811,2842,7001,284
2021-06-071,2821,2831,2791,2795,3001,279
2021-06-041,2841,2841,2791,2826,2001,282
2021-06-031,2791,2841,2751,28417,5001,284
2021-06-021,2861,2871,2771,27923,6001,279
2021-06-011,2851,2851,2781,2857,9001,285
2021-05-311,2851,2871,2841,2858,4001,285
2021-05-281,2771,2841,2771,2845,1001,284
2021-05-271,2781,2811,2771,2771,4001,277
2021-05-261,2811,2821,2791,2822,5001,282
2021-05-251,2811,2811,2781,2794,1001,279
2021-05-241,2801,2811,2791,2812,5001,281
2021-05-211,2811,2811,2761,2782,6001,278
2021-05-201,2811,2811,2801,2812,7001,281
2021-05-191,2811,2891,2811,2813,4001,281
2021-05-181,2901,2901,2861,2904,6001,290
2021-05-171,2891,2891,2801,2863,6001,286
2021-05-141,2891,2891,2771,2773,7001,277
2021-05-131,2751,2841,2751,2752,1001,275
2021-05-121,2811,2841,2751,2754,7001,275
2021-05-111,2891,2891,2811,2813,6001,281
2021-05-101,2811,2901,2811,2899001,289
2021-05-071,2921,2921,2851,2882,8001,288
2021-05-061,2731,2821,2731,2765,5001,276
2021-04-301,2801,2841,2731,2733,9001,273
2021-04-281,2841,2851,2721,2724,3001,272
2021-04-271,2801,2861,2791,2793,3001,279
2021-04-261,2781,2891,2781,2792,0001,279
2021-04-231,2851,2941,2601,2779,6001,277
2021-04-221,2931,2961,2901,2951,8001,295
2021-04-211,3081,3081,2911,2913,7001,291
2021-04-201,3071,3091,3011,3093,5001,309
2021-04-191,3001,3071,2991,3052,9001,305
2021-04-161,2981,3051,2981,3001,2001,300
2021-04-151,3031,3061,3001,3063,4001,306
2021-04-141,3051,3051,2981,3056,2001,305
2021-04-131,2951,3051,2951,3057,3001,305
2021-04-121,2931,3021,2931,2975,0001,297
2021-04-091,2951,2981,2931,2933,2001,293
2021-04-081,2991,2991,2951,2952,8001,295
2021-04-071,2951,2991,2941,2993,4001,299
2021-04-061,2961,2991,2901,2904,0001,290
2021-04-051,2921,2971,2921,2975,7001,297
2021-04-021,2871,2901,2841,2904,9001,290
2021-04-011,2801,2841,2801,2823,2001,282
2021-03-311,2801,2841,2791,2792,7001,279
2021-03-301,2761,2871,2711,2829,7001,282
2021-03-291,2801,2891,2801,2896,9001,289
2021-03-261,2821,2881,2771,2854,4001,285
2021-03-251,2741,2821,2681,2815,4001,281
2021-03-241,2861,2861,2691,2697,9001,269
2021-03-231,2901,2901,2861,2862,5001,286
2021-03-221,2861,2911,2831,2905,0001,290
2021-03-191,2881,2941,2841,2947,4001,294
2021-03-181,2821,2871,2821,2875,5001,287
2021-03-171,2821,2821,2731,2823,7001,282
2021-03-161,2781,2801,2751,2804,5001,280
2021-03-151,2831,2831,2721,2834,4001,283
2021-03-121,2831,2831,2701,2768,0001,276
2021-03-111,2671,2761,2661,2765,7001,276
2021-03-101,2561,2671,2521,26717,1001,267
2021-03-091,2881,2911,2751,28612,6001,286
2021-03-081,2751,2881,2721,28811,4001,288
2021-03-051,2751,2791,2701,2753,9001,275
2021-03-041,2891,2931,2721,2756,6001,275
2021-03-031,2801,2871,2711,2834,2001,283
2021-03-021,2801,2881,2791,2886,2001,288
2021-03-011,2581,2791,2581,2796,1001,279
2021-02-261,2651,2681,2581,2588,3001,258
2021-02-251,2671,2771,2661,2668,0001,266
2021-02-241,2761,2761,2661,2678,7001,267
2021-02-221,2721,2771,2701,2715,8001,271
2021-02-191,2801,2801,2701,2715,9001,271
2021-02-181,2831,2861,2781,27810,9001,278
2021-02-171,2861,2881,2831,2876,4001,287
2021-02-161,2901,2901,2841,2866,7001,286
2021-02-151,2931,2931,2881,2915,3001,291
2021-02-121,2931,2951,2911,2924,3001,292
2021-02-101,2961,2961,2891,2934,2001,293
2021-02-091,2971,2971,2901,2938,3001,293
2021-02-081,2971,2971,2901,29712,9001,297
2021-02-051,2921,2941,2881,2888,3001,288
2021-02-041,2901,2911,2871,2897,4001,289
2021-02-031,2921,2941,2881,2908,3001,290
2021-02-021,2921,2921,2851,29110,6001,291
2021-02-011,2901,2921,2851,28511,0001,285
2021-01-291,3011,3011,2871,29414,4001,294
2021-01-281,2791,3031,2761,29183,7001,291
2021-01-271,3111,3251,3101,325120,1001,325
2021-01-261,3101,3161,3091,31548,8001,315
2021-01-251,3171,3171,3091,31034,2001,310
2021-01-221,3141,3141,3091,31122,3001,311
2021-01-211,3101,3141,3091,30917,1001,309
2021-01-201,3141,3171,3091,30920,0001,309
2021-01-191,3151,3201,3101,31422,6001,314
2021-01-181,3141,3171,3111,31510,0001,315
2021-01-151,3161,3161,3111,3115,3001,311
2021-01-141,3091,3161,3091,31115,2001,311
2021-01-131,3201,3201,3091,31026,4001,310
2021-01-121,3171,3201,3091,30921,7001,309
2021-01-081,3171,3211,3081,30924,0001,309
2021-01-071,3201,3321,3191,31914,5001,319
2021-01-061,3261,3311,3191,31911,3001,319
2021-01-051,3221,3291,3221,3267,5001,326
2021-01-041,3221,3241,3151,3228,7001,322

分割・併合履歴 : [1995-01-26]1株→1.3株