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
2008-12-30715715705705600705
2008-12-26711711711711200711
2008-12-257167276796813,500681
2008-12-246666666656661,100666
2008-12-226626756606652,300665
2008-12-19665665662662600662
2008-12-1867367566066012,300660
2008-12-17655675655675400675
2008-12-166526716526601,800660
2008-12-15650650650650200650
2008-12-126616786606701,000670
2008-12-10669671669671600671
2008-12-096706706616612,700661
2008-12-086456506406501,800650
2008-12-056506556406407,200640
2008-12-046406406356351,400635
2008-12-03630630630630100630
2008-12-02640640630630800630
2008-12-01636636626626500626
2008-11-28636636636636100636
2008-11-256676676216211,500621
2008-11-21620630620630700630
2008-11-20631632630630600630
2008-11-19632632632632100632
2008-11-186306386306383,200638
2008-11-14640640633633200633
2008-11-13625639625639200639
2008-11-12644644640644400644
2008-11-11642642642642200642
2008-11-10644644644644100644
2008-11-0762362362162322,600623
2008-11-06639639636636200636
2008-11-056426426426421,000642
2008-11-046336336306302,500630
2008-10-31632632630630600630
2008-10-30645648645645700645
2008-10-29630645630645300645
2008-10-286296506296504,100650
2008-10-276306316266305,300630
2008-10-246506506486482,200648
2008-10-236346346306312,800631
2008-10-22658658649649400649
2008-10-21659659659659100659
2008-10-20650650650650400650
2008-10-176316416316311,000631
2008-10-16631631630631900631
2008-10-156316446306441,800644
2008-10-146426606426602,600660
2008-10-106506506306309,400630
2008-10-096596596346351,200635
2008-10-0863166063166029,100660
2008-10-076606606416501,900650
2008-10-0667270067069016,200690
2008-10-02674674674674600674
2008-09-306656756556756,900675
2008-09-296706766706753,500675
2008-09-2666066166066013,600660
2008-09-256606606606605,200660
2008-09-246606616606616,100661
2008-09-226506606506602,100660
2008-09-196506606506516,400651
2008-09-186406506406501,700650
2008-09-17650650640641500641
2008-09-166416466306462,000646
2008-09-126556556476475,400647
2008-09-116536556526552,500655
2008-09-106466546466521,300652
2008-09-09646649645645800645
2008-09-08640640640640500640
2008-09-0564064164064116,600641
2008-09-046406416406411,800641
2008-09-03640650640650800650
2008-09-026496496396401,800640
2008-09-01643650643650700650
2008-08-296556556506502,800650
2008-08-2864565064565019,200650
2008-08-276406416406413,500641
2008-08-266646646406401,300640
2008-08-256506666506667,200666
2008-08-2265065164465019,600650
2008-08-206506506306403,600640
2008-08-19650650650650100650
2008-08-186556586426422,900642
2008-08-15645645645645100645
2008-08-126556556556551,400655
2008-08-086556556506551,000655
2008-08-076386486386401,200640
2008-08-066366366326332,400633
2008-08-05640640640640200640
2008-08-04660660660660700660
2008-08-01650651650650400650
2008-07-316506516496513,800651
2008-07-306656656316318,700631
2008-07-29680680675675500675
2008-07-28675675675675400675
2008-07-25710710705705900705
2008-07-23682689682689400689
2008-07-22699699699699100699
2008-07-18700700700700600700
2008-07-17690700690700200700
2008-07-166806996806901,200690
2008-07-15690690690690400690
2008-07-147007006736901,500690
2008-07-11705705705705200705
2008-07-107127127007101,700710
2008-07-09703703702702700702
2008-07-087207207057052,200705
2008-07-047137207137154,200715
2008-07-03714714714714300714
2008-07-02715715715715600715
2008-07-017057057057052,100705
2008-06-277027057027051,000705
2008-06-267057167027161,800716
2008-06-257157157037061,800706
2008-06-24710710710710300710
2008-06-237117137007103,100710
2008-06-20712720712713600713
2008-06-19719725712712900712
2008-06-187307307297291,000729
2008-06-17721723721722900722
2008-06-16719729719721300721
2008-06-13729730719719700719
2008-06-12728729723729800729
2008-06-11730735727727600727
2008-06-107407407277272,800727
2008-06-097197307197301,900730
2008-06-067197407177305,000730
2008-06-05710715708714800714
2008-06-046967106967101,200710
2008-06-036967016967002,900700
2008-06-026886956886951,700695
2008-05-306916956826881,500688
2008-05-29690690690690200690
2008-05-28689690689690200690
2008-05-27691691689689300689
2008-05-26691691691691100691
2008-05-237157206916914,100691
2008-05-22695695681681800681
2008-05-21695695695695100695
2008-05-206947056787051,300705
2008-05-19678689678689500689
2008-05-166786916716756,800675
2008-05-157067066766783,800678
2008-05-14705705704704800704
2008-05-13703705703705500705
2008-05-12700700700700200700
2008-05-097007007007001,100700
2008-05-08695700695700400700
2008-05-07694694694694200694
2008-05-026966986906912,700691
2008-05-01681686681686400686
2008-04-306996996806801,700680
2008-04-286806956806951,600695
2008-04-256806806806807,800680
2008-04-246806806806801,100680
2008-04-236786856786803,300680
2008-04-22667678667678500678
2008-04-216876876806801,200680
2008-04-186556636456574,100657
2008-04-177007006856851,500685
2008-04-167267266906931,100693
2008-04-156997276997261,600726
2008-04-14687699687699600699
2008-04-11690690687687200687
2008-04-10687687687687100687
2008-04-09687688687688400688
2008-04-07717717717717300717
2008-04-04690700680680900680
2008-04-03690705690705400705
2008-04-02705705700700800700
2008-04-01690690690690100690
2008-03-28680695680690400690
2008-03-27676680676680200680
2008-03-26676676676676100676
2008-03-257007007007002,100700
2008-03-24672672672672300672
2008-03-216806906716711,100671
2008-03-19670670670670400670
2008-03-186956956556582,900658
2008-03-1765666265465518,500655
2008-03-14703703700700200700
2008-03-137067067027031,900703
2008-03-12715715705705700705
2008-03-11704715704715800715
2008-03-10715715712715800715
2008-03-07730730730730400730
2008-03-067357357257301,200730
2008-03-05735736727736600736
2008-03-047347367347361,100736
2008-03-03741741722724700724
2008-02-297407467407461,300746
2008-02-287387407387402,300740
2008-02-27730731730731300731
2008-02-267317327307301,400730
2008-02-257337357307303,800730
2008-02-22724724724724300724
2008-02-21724724724724200724
2008-02-207217257207253,600725
2008-02-19729729727728800728
2008-02-187247347247241,800724
2008-02-157257257217211,000721
2008-02-147267267257251,900725
2008-02-137297297267261,000726
2008-02-12725729725729500729
2008-02-0872572572572550,800725
2008-02-077257257257258,500725
2008-02-067277277257251,700725
2008-02-05727728727728400728
2008-02-0473573572472528,400725
2008-02-017277307257283,000728
2008-01-317297307297301,300730
2008-01-307307357297291,600729
2008-01-297357357297302,700730
2008-01-287327337297293,300729
2008-01-257677707637674,700767
2008-01-247707707467684,400768
2008-01-2377077572174516,500745
2008-01-227927947657705,900770
2008-01-218008007907952,800795
2008-01-187867867727805,700780
2008-01-178008007907922,900792
2008-01-168108198028033,200803
2008-01-158138178118121,100812
2008-01-11823823820820300820
2008-01-108118258118191,600819
2008-01-098168168108101,200810
2008-01-088258258178253,700825
2008-01-07823823816816700816
2008-01-04815815815815200815

分割・併合履歴 : [1995-01-26]1株→1.3株