6654 不二電機工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	814	820	814	819	3,600	819
2007-12-27	833	836	815	824	2,700	824
2007-12-26	823	831	823	831	400	831
2007-12-25	820	821	816	816	3,600	816
2007-12-21	818	820	815	815	2,500	815
2007-12-20	821	825	820	820	4,700	820
2007-12-19	823	825	820	825	2,900	825
2007-12-18	822	822	822	822	2,800	822
2007-12-17	822	827	822	827	400	827
2007-12-14	829	829	821	821	1,200	821
2007-12-13	824	830	823	830	9,900	830
2007-12-12	825	830	821	830	4,300	830
2007-12-11	831	833	827	828	17,200	828
2007-12-10	838	844	831	833	7,800	833
2007-12-07	835	846	830	837	18,200	837
2007-12-06	829	830	826	830	900	830
2007-12-05	827	827	826	826	200	826
2007-12-04	830	835	828	828	2,300	828
2007-12-03	827	830	826	830	5,900	830
2007-11-30	826	826	825	826	3,400	826
2007-11-29	829	829	826	826	5,300	826
2007-11-28	830	839	826	826	4,800	826
2007-11-27	825	826	825	826	300	826
2007-11-26	830	830	829	830	400	830
2007-11-22	838	838	824	824	1,900	824
2007-11-21	833	838	823	838	1,000	838
2007-11-20	830	838	830	833	1,400	833
2007-11-19	844	844	833	833	600	833
2007-11-16	866	866	843	843	600	843
2007-11-15	850	850	845	845	1,600	845
2007-11-14	856	859	856	859	1,800	859
2007-11-13	859	859	853	856	2,200	856
2007-11-12	866	866	860	860	10,300	860
2007-11-09	866	867	866	867	400	867
2007-11-08	875	875	866	867	1,700	867
2007-11-07	869	875	869	874	700	874
2007-11-06	867	870	866	870	700	870
2007-11-05	884	884	870	870	1,000	870
2007-11-02	880	885	870	885	1,700	885
2007-11-01	869	877	869	877	600	877
2007-10-31	870	870	868	868	300	868
2007-10-30	875	875	875	875	500	875
2007-10-29	866	866	866	866	200	866
2007-10-26	866	866	865	865	1,100	865
2007-10-25	874	874	866	866	1,900	866
2007-10-24	872	880	865	865	4,700	865
2007-10-23	873	873	867	867	1,500	867
2007-10-22	880	895	871	874	1,900	874
2007-10-19	885	885	885	885	200	885
2007-10-18	892	892	885	885	700	885
2007-10-17	887	892	886	892	1,000	892
2007-10-16	892	892	875	875	4,000	875
2007-10-15	900	900	870	885	5,100	885
2007-10-12	894	899	894	899	800	899
2007-10-11	899	899	890	899	3,300	899
2007-10-10	901	901	890	892	2,200	892
2007-10-09	895	900	895	895	4,700	895
2007-10-05	892	895	890	895	4,100	895
2007-10-04	892	892	892	892	1,400	892
2007-10-03	897	897	896	896	1,600	896
2007-10-02	915	915	905	905	900	905
2007-10-01	896	896	893	896	3,200	896
2007-09-28	896	896	892	895	5,900	895
2007-09-27	896	896	893	896	1,200	896
2007-09-26	901	901	901	901	100	901
2007-09-25	903	903	901	901	3,100	901
2007-09-21	900	901	900	900	1,000	900
2007-09-20	892	905	892	905	2,400	905
2007-09-19	900	905	895	899	6,800	899
2007-09-18	897	900	896	900	2,400	900
2007-09-14	900	900	899	900	5,000	900
2007-09-13	902	902	899	899	2,400	899
2007-09-12	940	940	910	910	700	910
2007-09-11	901	910	901	910	1,800	910
2007-09-10	914	914	905	905	300	905
2007-09-07	923	923	915	915	2,500	915
2007-09-06	923	923	923	923	100	923
2007-09-05	931	931	923	923	900	923
2007-09-04	940	940	935	935	2,700	935
2007-09-03	941	941	940	940	2,800	940
2007-08-31	950	950	940	940	1,800	940
2007-08-30	950	950	950	950	600	950
2007-08-29	949	951	949	951	500	951
2007-08-28	950	951	950	951	1,200	951
2007-08-27	951	955	951	951	400	951
2007-08-24	970	970	951	951	600	951
2007-08-22	952	952	948	950	600	950
2007-08-21	945	950	940	950	2,300	950
2007-08-20	930	950	930	950	6,000	950
2007-08-17	970	970	950	950	1,500	950
2007-08-16	951	952	950	950	800	950
2007-08-15	960	977	951	977	1,700	977
2007-08-13	969	969	969	969	100	969
2007-08-10	951	980	951	980	2,500	980
2007-08-09	980	980	960	970	4,100	970
2007-08-08	980	980	980	980	2,200	980
2007-08-07	980	980	980	980	7,200	980
2007-08-06	980	980	980	980	1,800	980
2007-08-03	981	981	980	980	2,900	980
2007-08-02	983	983	983	983	400	983
2007-08-01	980	985	980	980	4,400	980
2007-07-31	980	980	980	980	5,800	980
2007-07-30	980	980	980	980	2,700	980
2007-07-27	980	981	980	980	5,800	980
2007-07-26	980	983	980	980	15,200	980
2007-07-25	987	987	980	980	12,100	980
2007-07-24	980	985	980	985	2,600	985
2007-07-23	980	982	980	980	5,300	980
2007-07-20	982	984	981	981	2,300	981
2007-07-19	984	984	981	982	800	982
2007-07-18	982	984	982	984	1,000	984
2007-07-17	981	985	980	984	2,000	984
2007-07-13	981	981	981	981	400	981
2007-07-12	983	983	981	983	1,000	983
2007-07-11	985	985	981	984	1,100	984
2007-07-10	995	995	983	984	5,600	984
2007-07-09	985	989	985	985	1,700	985
2007-07-06	990	990	985	985	400	985
2007-07-05	989	989	985	987	45,800	987
2007-07-04	989	989	987	989	1,100	989
2007-07-03	995	996	989	989	1,100	989
2007-07-02	990	990	989	989	1,200	989
2007-06-29	988	988	986	987	1,100	987
2007-06-28	981	985	980	985	22,400	985
2007-06-27	981	982	981	981	700	981
2007-06-26	981	981	980	980	7,700	980
2007-06-25	988	988	980	980	4,800	980
2007-06-22	980	989	980	981	14,600	981
2007-06-21	985	985	980	980	5,200	980
2007-06-20	989	992	985	985	2,400	985
2007-06-19	989	989	986	988	1,500	988
2007-06-18	989	989	981	985	3,900	985
2007-06-15	983	989	983	984	600	984
2007-06-14	982	985	982	983	2,100	983
2007-06-13	982	982	982	982	400	982
2007-06-12	980	985	980	985	8,000	985
2007-06-11	992	992	981	981	7,400	981
2007-06-08	991	993	983	992	7,400	992
2007-06-07	998	998	982	993	11,500	993
2007-06-06	1,030	1,030	1,003	1,005	10,500	1,005
2007-06-05	1,037	1,043	1,033	1,042	1,100	1,042
2007-06-04	1,030	1,040	1,025	1,040	5,400	1,040
2007-06-01	1,019	1,020	1,008	1,020	6,800	1,020
2007-05-31	1,015	1,025	1,015	1,015	6,300	1,015
2007-05-30	1,010	1,010	1,010	1,010	500	1,010
2007-05-29	1,005	1,005	1,002	1,002	1,500	1,002
2007-05-28	993	1,003	993	1,001	2,800	1,001
2007-05-25	1,001	1,001	991	991	5,500	991
2007-05-24	995	999	989	991	4,200	991
2007-05-23	990	992	988	989	1,800	989
2007-05-22	995	1,000	986	987	7,800	987
2007-05-21	985	998	985	985	3,600	985
2007-05-18	982	983	980	982	4,100	982
2007-05-17	980	985	980	982	900	982
2007-05-16	981	982	980	982	2,400	982
2007-05-15	982	985	982	982	1,300	982
2007-05-14	990	990	982	982	4,000	982
2007-05-11	990	990	984	984	4,000	984
2007-05-10	985	985	981	984	1,800	984
2007-05-09	980	980	980	980	6,200	980
2007-05-08	970	980	970	980	8,300	980
2007-05-07	968	971	968	971	3,900	971
2007-05-02	970	970	967	967	700	967
2007-05-01	971	971	970	970	300	970
2007-04-27	971	971	965	966	4,500	966
2007-04-26	970	971	970	971	12,400	971
2007-04-25	965	968	965	968	6,600	968
2007-04-24	969	969	965	968	2,400	968
2007-04-23	966	968	965	968	6,800	968
2007-04-20	968	969	965	966	2,600	966
2007-04-19	967	968	967	968	2,700	968
2007-04-18	965	967	965	965	4,000	965
2007-04-17	965	966	965	965	3,900	965
2007-04-16	965	966	965	965	3,700	965
2007-04-13	963	965	962	965	1,900	965
2007-04-12	962	964	962	963	1,500	963
2007-04-11	964	964	962	964	7,400	964
2007-04-10	962	964	962	964	4,200	964
2007-04-09	960	963	957	961	8,600	961
2007-04-06	961	961	958	959	2,000	959
2007-04-05	962	962	956	957	1,000	957
2007-04-04	956	963	956	956	1,600	956
2007-04-03	952	956	952	956	2,600	956
2007-04-02	957	957	952	952	6,800	952
2007-03-30	957	963	952	953	7,700	953
2007-03-29	960	960	956	959	5,400	959
2007-03-28	960	965	959	960	7,700	960
2007-03-27	960	960	955	960	5,000	960
2007-03-26	957	961	957	960	6,500	960
2007-03-23	960	961	952	953	8,000	953
2007-03-22	966	966	957	957	10,900	957
2007-03-20	965	966	957	959	31,900	959
2007-03-19	991	1,000	990	990	1,500	990
2007-03-16	1,027	1,027	1,000	1,000	2,400	1,000
2007-03-15	1,010	1,010	1,010	1,010	100	1,010
2007-03-14	1,003	1,020	1,003	1,012	900	1,012
2007-03-13	1,036	1,037	1,033	1,037	1,700	1,037
2007-03-12	1,057	1,057	1,057	1,057	600	1,057
2007-03-09	1,016	1,058	1,016	1,058	3,900	1,058
2007-03-08	1,002	1,016	1,000	1,016	1,500	1,016
2007-03-07	1,010	1,030	1,010	1,030	700	1,030
2007-03-06	982	1,010	981	1,010	4,000	1,010
2007-03-05	1,020	1,020	991	991	4,300	991
2007-03-02	1,033	1,039	1,020	1,037	2,700	1,037
2007-03-01	1,040	1,048	1,033	1,033	3,200	1,033
2007-02-28	1,040	1,050	1,040	1,040	8,900	1,040
2007-02-27	1,056	1,056	1,056	1,056	300	1,056
2007-02-26	1,061	1,061	1,056	1,056	2,200	1,056
2007-02-23	1,070	1,070	1,054	1,054	3,200	1,054
2007-02-22	1,040	1,064	1,040	1,064	800	1,064
2007-02-21	1,040	1,049	1,040	1,049	1,300	1,049
2007-02-20	1,047	1,053	1,030	1,035	2,100	1,035
2007-02-19	1,030	1,050	1,030	1,047	1,700	1,047
2007-02-16	1,025	1,030	1,021	1,030	2,100	1,030
2007-02-15	1,059	1,059	1,025	1,045	1,300	1,045
2007-02-14	1,057	1,057	1,012	1,049	800	1,049
2007-02-13	1,050	1,060	1,050	1,060	200	1,060
2007-02-09	1,060	1,060	1,060	1,060	100	1,060
2007-02-08	1,039	1,051	1,030	1,051	800	1,051
2007-02-07	1,041	1,041	1,039	1,040	1,400	1,040
2007-02-06	1,053	1,056	1,040	1,056	4,000	1,056
2007-02-05	1,050	1,068	1,046	1,068	1,700	1,068
2007-02-02	1,088	1,088	1,060	1,060	1,100	1,060
2007-02-01	1,071	1,075	1,070	1,070	6,400	1,070
2007-01-31	1,073	1,085	1,065	1,070	900	1,070
2007-01-30	1,060	1,097	1,041	1,096	9,400	1,096
2007-01-29	1,119	1,130	1,100	1,100	4,800	1,100
2007-01-26	1,131	1,131	1,040	1,121	13,600	1,121
2007-01-25	1,144	1,145	1,140	1,142	9,000	1,142
2007-01-24	1,148	1,148	1,138	1,140	4,900	1,140
2007-01-23	1,135	1,149	1,132	1,142	7,100	1,142
2007-01-22	1,142	1,145	1,131	1,135	3,500	1,135
2007-01-19	1,133	1,133	1,126	1,131	1,100	1,131
2007-01-18	1,121	1,134	1,121	1,134	3,500	1,134
2007-01-17	1,124	1,125	1,120	1,123	2,900	1,123
2007-01-16	1,120	1,124	1,119	1,124	2,900	1,124
2007-01-15	1,120	1,121	1,117	1,120	1,900	1,120
2007-01-12	1,104	1,118	1,104	1,117	1,700	1,117
2007-01-11	1,102	1,105	1,102	1,104	400	1,104
2007-01-10	1,114	1,139	1,098	1,117	3,900	1,117
2007-01-09	1,133	1,133	1,113	1,113	3,100	1,113
2007-01-05	1,139	1,140	1,125	1,133	5,300	1,133
2007-01-04	1,140	1,140	1,121	1,130	2,200	1,130

分割・併合履歴： [1995-01-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30