6654 不二電機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 715 | 715 | 705 | 705 | 600 | 705 |
| 2008-12-26 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2008-12-25 | 716 | 727 | 679 | 681 | 3,500 | 681 |
| 2008-12-24 | 666 | 666 | 665 | 666 | 1,100 | 666 |
| 2008-12-22 | 662 | 675 | 660 | 665 | 2,300 | 665 |
| 2008-12-19 | 665 | 665 | 662 | 662 | 600 | 662 |
| 2008-12-18 | 673 | 675 | 660 | 660 | 12,300 | 660 |
| 2008-12-17 | 655 | 675 | 655 | 675 | 400 | 675 |
| 2008-12-16 | 652 | 671 | 652 | 660 | 1,800 | 660 |
| 2008-12-15 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-12-12 | 661 | 678 | 660 | 670 | 1,000 | 670 |
| 2008-12-10 | 669 | 671 | 669 | 671 | 600 | 671 |
| 2008-12-09 | 670 | 670 | 661 | 661 | 2,700 | 661 |
| 2008-12-08 | 645 | 650 | 640 | 650 | 1,800 | 650 |
| 2008-12-05 | 650 | 655 | 640 | 640 | 7,200 | 640 |
| 2008-12-04 | 640 | 640 | 635 | 635 | 1,400 | 635 |
| 2008-12-03 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-12-02 | 640 | 640 | 630 | 630 | 800 | 630 |
| 2008-12-01 | 636 | 636 | 626 | 626 | 500 | 626 |
| 2008-11-28 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2008-11-25 | 667 | 667 | 621 | 621 | 1,500 | 621 |
| 2008-11-21 | 620 | 630 | 620 | 630 | 700 | 630 |
| 2008-11-20 | 631 | 632 | 630 | 630 | 600 | 630 |
| 2008-11-19 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2008-11-18 | 630 | 638 | 630 | 638 | 3,200 | 638 |
| 2008-11-14 | 640 | 640 | 633 | 633 | 200 | 633 |
| 2008-11-13 | 625 | 639 | 625 | 639 | 200 | 639 |
| 2008-11-12 | 644 | 644 | 640 | 644 | 400 | 644 |
| 2008-11-11 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2008-11-10 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2008-11-07 | 623 | 623 | 621 | 623 | 22,600 | 623 |
| 2008-11-06 | 639 | 639 | 636 | 636 | 200 | 636 |
| 2008-11-05 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2008-11-04 | 633 | 633 | 630 | 630 | 2,500 | 630 |
| 2008-10-31 | 632 | 632 | 630 | 630 | 600 | 630 |
| 2008-10-30 | 645 | 648 | 645 | 645 | 700 | 645 |
| 2008-10-29 | 630 | 645 | 630 | 645 | 300 | 645 |
| 2008-10-28 | 629 | 650 | 629 | 650 | 4,100 | 650 |
| 2008-10-27 | 630 | 631 | 626 | 630 | 5,300 | 630 |
| 2008-10-24 | 650 | 650 | 648 | 648 | 2,200 | 648 |
| 2008-10-23 | 634 | 634 | 630 | 631 | 2,800 | 631 |
| 2008-10-22 | 658 | 658 | 649 | 649 | 400 | 649 |
| 2008-10-21 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2008-10-20 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2008-10-17 | 631 | 641 | 631 | 631 | 1,000 | 631 |
| 2008-10-16 | 631 | 631 | 630 | 631 | 900 | 631 |
| 2008-10-15 | 631 | 644 | 630 | 644 | 1,800 | 644 |
| 2008-10-14 | 642 | 660 | 642 | 660 | 2,600 | 660 |
| 2008-10-10 | 650 | 650 | 630 | 630 | 9,400 | 630 |
| 2008-10-09 | 659 | 659 | 634 | 635 | 1,200 | 635 |
| 2008-10-08 | 631 | 660 | 631 | 660 | 29,100 | 660 |
| 2008-10-07 | 660 | 660 | 641 | 650 | 1,900 | 650 |
| 2008-10-06 | 672 | 700 | 670 | 690 | 16,200 | 690 |
| 2008-10-02 | 674 | 674 | 674 | 674 | 600 | 674 |
| 2008-09-30 | 665 | 675 | 655 | 675 | 6,900 | 675 |
| 2008-09-29 | 670 | 676 | 670 | 675 | 3,500 | 675 |
| 2008-09-26 | 660 | 661 | 660 | 660 | 13,600 | 660 |
| 2008-09-25 | 660 | 660 | 660 | 660 | 5,200 | 660 |
| 2008-09-24 | 660 | 661 | 660 | 661 | 6,100 | 661 |
| 2008-09-22 | 650 | 660 | 650 | 660 | 2,100 | 660 |
| 2008-09-19 | 650 | 660 | 650 | 651 | 6,400 | 651 |
| 2008-09-18 | 640 | 650 | 640 | 650 | 1,700 | 650 |
| 2008-09-17 | 650 | 650 | 640 | 641 | 500 | 641 |
| 2008-09-16 | 641 | 646 | 630 | 646 | 2,000 | 646 |
| 2008-09-12 | 655 | 655 | 647 | 647 | 5,400 | 647 |
| 2008-09-11 | 653 | 655 | 652 | 655 | 2,500 | 655 |
| 2008-09-10 | 646 | 654 | 646 | 652 | 1,300 | 652 |
| 2008-09-09 | 646 | 649 | 645 | 645 | 800 | 645 |
| 2008-09-08 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2008-09-05 | 640 | 641 | 640 | 641 | 16,600 | 641 |
| 2008-09-04 | 640 | 641 | 640 | 641 | 1,800 | 641 |
| 2008-09-03 | 640 | 650 | 640 | 650 | 800 | 650 |
| 2008-09-02 | 649 | 649 | 639 | 640 | 1,800 | 640 |
| 2008-09-01 | 643 | 650 | 643 | 650 | 700 | 650 |
| 2008-08-29 | 655 | 655 | 650 | 650 | 2,800 | 650 |
| 2008-08-28 | 645 | 650 | 645 | 650 | 19,200 | 650 |
| 2008-08-27 | 640 | 641 | 640 | 641 | 3,500 | 641 |
| 2008-08-26 | 664 | 664 | 640 | 640 | 1,300 | 640 |
| 2008-08-25 | 650 | 666 | 650 | 666 | 7,200 | 666 |
| 2008-08-22 | 650 | 651 | 644 | 650 | 19,600 | 650 |
| 2008-08-20 | 650 | 650 | 630 | 640 | 3,600 | 640 |
| 2008-08-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-08-18 | 655 | 658 | 642 | 642 | 2,900 | 642 |
| 2008-08-15 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-08-12 | 655 | 655 | 655 | 655 | 1,400 | 655 |
| 2008-08-08 | 655 | 655 | 650 | 655 | 1,000 | 655 |
| 2008-08-07 | 638 | 648 | 638 | 640 | 1,200 | 640 |
| 2008-08-06 | 636 | 636 | 632 | 633 | 2,400 | 633 |
| 2008-08-05 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2008-08-04 | 660 | 660 | 660 | 660 | 700 | 660 |
| 2008-08-01 | 650 | 651 | 650 | 650 | 400 | 650 |
| 2008-07-31 | 650 | 651 | 649 | 651 | 3,800 | 651 |
| 2008-07-30 | 665 | 665 | 631 | 631 | 8,700 | 631 |
| 2008-07-29 | 680 | 680 | 675 | 675 | 500 | 675 |
| 2008-07-28 | 675 | 675 | 675 | 675 | 400 | 675 |
| 2008-07-25 | 710 | 710 | 705 | 705 | 900 | 705 |
| 2008-07-23 | 682 | 689 | 682 | 689 | 400 | 689 |
| 2008-07-22 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2008-07-18 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2008-07-17 | 690 | 700 | 690 | 700 | 200 | 700 |
| 2008-07-16 | 680 | 699 | 680 | 690 | 1,200 | 690 |
| 2008-07-15 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2008-07-14 | 700 | 700 | 673 | 690 | 1,500 | 690 |
| 2008-07-11 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2008-07-10 | 712 | 712 | 700 | 710 | 1,700 | 710 |
| 2008-07-09 | 703 | 703 | 702 | 702 | 700 | 702 |
| 2008-07-08 | 720 | 720 | 705 | 705 | 2,200 | 705 |
| 2008-07-04 | 713 | 720 | 713 | 715 | 4,200 | 715 |
| 2008-07-03 | 714 | 714 | 714 | 714 | 300 | 714 |
| 2008-07-02 | 715 | 715 | 715 | 715 | 600 | 715 |
| 2008-07-01 | 705 | 705 | 705 | 705 | 2,100 | 705 |
| 2008-06-27 | 702 | 705 | 702 | 705 | 1,000 | 705 |
| 2008-06-26 | 705 | 716 | 702 | 716 | 1,800 | 716 |
| 2008-06-25 | 715 | 715 | 703 | 706 | 1,800 | 706 |
| 2008-06-24 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2008-06-23 | 711 | 713 | 700 | 710 | 3,100 | 710 |
| 2008-06-20 | 712 | 720 | 712 | 713 | 600 | 713 |
| 2008-06-19 | 719 | 725 | 712 | 712 | 900 | 712 |
| 2008-06-18 | 730 | 730 | 729 | 729 | 1,000 | 729 |
| 2008-06-17 | 721 | 723 | 721 | 722 | 900 | 722 |
| 2008-06-16 | 719 | 729 | 719 | 721 | 300 | 721 |
| 2008-06-13 | 729 | 730 | 719 | 719 | 700 | 719 |
| 2008-06-12 | 728 | 729 | 723 | 729 | 800 | 729 |
| 2008-06-11 | 730 | 735 | 727 | 727 | 600 | 727 |
| 2008-06-10 | 740 | 740 | 727 | 727 | 2,800 | 727 |
| 2008-06-09 | 719 | 730 | 719 | 730 | 1,900 | 730 |
| 2008-06-06 | 719 | 740 | 717 | 730 | 5,000 | 730 |
| 2008-06-05 | 710 | 715 | 708 | 714 | 800 | 714 |
| 2008-06-04 | 696 | 710 | 696 | 710 | 1,200 | 710 |
| 2008-06-03 | 696 | 701 | 696 | 700 | 2,900 | 700 |
| 2008-06-02 | 688 | 695 | 688 | 695 | 1,700 | 695 |
| 2008-05-30 | 691 | 695 | 682 | 688 | 1,500 | 688 |
| 2008-05-29 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2008-05-28 | 689 | 690 | 689 | 690 | 200 | 690 |
| 2008-05-27 | 691 | 691 | 689 | 689 | 300 | 689 |
| 2008-05-26 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2008-05-23 | 715 | 720 | 691 | 691 | 4,100 | 691 |
| 2008-05-22 | 695 | 695 | 681 | 681 | 800 | 681 |
| 2008-05-21 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-05-20 | 694 | 705 | 678 | 705 | 1,300 | 705 |
| 2008-05-19 | 678 | 689 | 678 | 689 | 500 | 689 |
| 2008-05-16 | 678 | 691 | 671 | 675 | 6,800 | 675 |
| 2008-05-15 | 706 | 706 | 676 | 678 | 3,800 | 678 |
| 2008-05-14 | 705 | 705 | 704 | 704 | 800 | 704 |
| 2008-05-13 | 703 | 705 | 703 | 705 | 500 | 705 |
| 2008-05-12 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-05-09 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2008-05-08 | 695 | 700 | 695 | 700 | 400 | 700 |
| 2008-05-07 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2008-05-02 | 696 | 698 | 690 | 691 | 2,700 | 691 |
| 2008-05-01 | 681 | 686 | 681 | 686 | 400 | 686 |
| 2008-04-30 | 699 | 699 | 680 | 680 | 1,700 | 680 |
| 2008-04-28 | 680 | 695 | 680 | 695 | 1,600 | 695 |
| 2008-04-25 | 680 | 680 | 680 | 680 | 7,800 | 680 |
| 2008-04-24 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2008-04-23 | 678 | 685 | 678 | 680 | 3,300 | 680 |
| 2008-04-22 | 667 | 678 | 667 | 678 | 500 | 678 |
| 2008-04-21 | 687 | 687 | 680 | 680 | 1,200 | 680 |
| 2008-04-18 | 655 | 663 | 645 | 657 | 4,100 | 657 |
| 2008-04-17 | 700 | 700 | 685 | 685 | 1,500 | 685 |
| 2008-04-16 | 726 | 726 | 690 | 693 | 1,100 | 693 |
| 2008-04-15 | 699 | 727 | 699 | 726 | 1,600 | 726 |
| 2008-04-14 | 687 | 699 | 687 | 699 | 600 | 699 |
| 2008-04-11 | 690 | 690 | 687 | 687 | 200 | 687 |
| 2008-04-10 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2008-04-09 | 687 | 688 | 687 | 688 | 400 | 688 |
| 2008-04-07 | 717 | 717 | 717 | 717 | 300 | 717 |
| 2008-04-04 | 690 | 700 | 680 | 680 | 900 | 680 |
| 2008-04-03 | 690 | 705 | 690 | 705 | 400 | 705 |
| 2008-04-02 | 705 | 705 | 700 | 700 | 800 | 700 |
| 2008-04-01 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2008-03-28 | 680 | 695 | 680 | 690 | 400 | 690 |
| 2008-03-27 | 676 | 680 | 676 | 680 | 200 | 680 |
| 2008-03-26 | 676 | 676 | 676 | 676 | 100 | 676 |
| 2008-03-25 | 700 | 700 | 700 | 700 | 2,100 | 700 |
| 2008-03-24 | 672 | 672 | 672 | 672 | 300 | 672 |
| 2008-03-21 | 680 | 690 | 671 | 671 | 1,100 | 671 |
| 2008-03-19 | 670 | 670 | 670 | 670 | 400 | 670 |
| 2008-03-18 | 695 | 695 | 655 | 658 | 2,900 | 658 |
| 2008-03-17 | 656 | 662 | 654 | 655 | 18,500 | 655 |
| 2008-03-14 | 703 | 703 | 700 | 700 | 200 | 700 |
| 2008-03-13 | 706 | 706 | 702 | 703 | 1,900 | 703 |
| 2008-03-12 | 715 | 715 | 705 | 705 | 700 | 705 |
| 2008-03-11 | 704 | 715 | 704 | 715 | 800 | 715 |
| 2008-03-10 | 715 | 715 | 712 | 715 | 800 | 715 |
| 2008-03-07 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2008-03-06 | 735 | 735 | 725 | 730 | 1,200 | 730 |
| 2008-03-05 | 735 | 736 | 727 | 736 | 600 | 736 |
| 2008-03-04 | 734 | 736 | 734 | 736 | 1,100 | 736 |
| 2008-03-03 | 741 | 741 | 722 | 724 | 700 | 724 |
| 2008-02-29 | 740 | 746 | 740 | 746 | 1,300 | 746 |
| 2008-02-28 | 738 | 740 | 738 | 740 | 2,300 | 740 |
| 2008-02-27 | 730 | 731 | 730 | 731 | 300 | 731 |
| 2008-02-26 | 731 | 732 | 730 | 730 | 1,400 | 730 |
| 2008-02-25 | 733 | 735 | 730 | 730 | 3,800 | 730 |
| 2008-02-22 | 724 | 724 | 724 | 724 | 300 | 724 |
| 2008-02-21 | 724 | 724 | 724 | 724 | 200 | 724 |
| 2008-02-20 | 721 | 725 | 720 | 725 | 3,600 | 725 |
| 2008-02-19 | 729 | 729 | 727 | 728 | 800 | 728 |
| 2008-02-18 | 724 | 734 | 724 | 724 | 1,800 | 724 |
| 2008-02-15 | 725 | 725 | 721 | 721 | 1,000 | 721 |
| 2008-02-14 | 726 | 726 | 725 | 725 | 1,900 | 725 |
| 2008-02-13 | 729 | 729 | 726 | 726 | 1,000 | 726 |
| 2008-02-12 | 725 | 729 | 725 | 729 | 500 | 729 |
| 2008-02-08 | 725 | 725 | 725 | 725 | 50,800 | 725 |
| 2008-02-07 | 725 | 725 | 725 | 725 | 8,500 | 725 |
| 2008-02-06 | 727 | 727 | 725 | 725 | 1,700 | 725 |
| 2008-02-05 | 727 | 728 | 727 | 728 | 400 | 728 |
| 2008-02-04 | 735 | 735 | 724 | 725 | 28,400 | 725 |
| 2008-02-01 | 727 | 730 | 725 | 728 | 3,000 | 728 |
| 2008-01-31 | 729 | 730 | 729 | 730 | 1,300 | 730 |
| 2008-01-30 | 730 | 735 | 729 | 729 | 1,600 | 729 |
| 2008-01-29 | 735 | 735 | 729 | 730 | 2,700 | 730 |
| 2008-01-28 | 732 | 733 | 729 | 729 | 3,300 | 729 |
| 2008-01-25 | 767 | 770 | 763 | 767 | 4,700 | 767 |
| 2008-01-24 | 770 | 770 | 746 | 768 | 4,400 | 768 |
| 2008-01-23 | 770 | 775 | 721 | 745 | 16,500 | 745 |
| 2008-01-22 | 792 | 794 | 765 | 770 | 5,900 | 770 |
| 2008-01-21 | 800 | 800 | 790 | 795 | 2,800 | 795 |
| 2008-01-18 | 786 | 786 | 772 | 780 | 5,700 | 780 |
| 2008-01-17 | 800 | 800 | 790 | 792 | 2,900 | 792 |
| 2008-01-16 | 810 | 819 | 802 | 803 | 3,200 | 803 |
| 2008-01-15 | 813 | 817 | 811 | 812 | 1,100 | 812 |
| 2008-01-11 | 823 | 823 | 820 | 820 | 300 | 820 |
| 2008-01-10 | 811 | 825 | 811 | 819 | 1,600 | 819 |
| 2008-01-09 | 816 | 816 | 810 | 810 | 1,200 | 810 |
| 2008-01-08 | 825 | 825 | 817 | 825 | 3,700 | 825 |
| 2008-01-07 | 823 | 823 | 816 | 816 | 700 | 816 |
| 2008-01-04 | 815 | 815 | 815 | 815 | 200 | 815 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
