6654 不二電機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 828 | 828 | 827 | 827 | 300 | 827 |
| 2009-12-29 | 829 | 830 | 829 | 830 | 600 | 830 |
| 2009-12-28 | 820 | 830 | 820 | 830 | 2,300 | 830 |
| 2009-12-25 | 831 | 831 | 822 | 822 | 700 | 822 |
| 2009-12-24 | 820 | 821 | 810 | 821 | 500 | 821 |
| 2009-12-22 | 815 | 819 | 810 | 819 | 500 | 819 |
| 2009-12-21 | 844 | 844 | 840 | 840 | 5,100 | 840 |
| 2009-12-18 | 817 | 817 | 817 | 817 | 400 | 817 |
| 2009-12-17 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2009-12-16 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2009-12-15 | 790 | 799 | 789 | 799 | 500 | 799 |
| 2009-12-14 | 786 | 796 | 784 | 790 | 3,600 | 790 |
| 2009-12-11 | 792 | 798 | 785 | 785 | 2,000 | 785 |
| 2009-12-09 | 800 | 830 | 800 | 830 | 1,300 | 830 |
| 2009-12-08 | 825 | 825 | 790 | 791 | 2,700 | 791 |
| 2009-12-07 | 791 | 792 | 782 | 785 | 5,400 | 785 |
| 2009-12-04 | 786 | 792 | 786 | 790 | 2,200 | 790 |
| 2009-12-03 | 790 | 792 | 780 | 785 | 1,400 | 785 |
| 2009-12-02 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-12-01 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2009-11-30 | 770 | 780 | 770 | 780 | 500 | 780 |
| 2009-11-27 | 790 | 790 | 780 | 780 | 600 | 780 |
| 2009-11-26 | 791 | 797 | 791 | 797 | 900 | 797 |
| 2009-11-25 | 828 | 828 | 828 | 828 | 600 | 828 |
| 2009-11-24 | 795 | 830 | 790 | 829 | 22,600 | 829 |
| 2009-11-20 | 790 | 795 | 784 | 795 | 1,600 | 795 |
| 2009-11-19 | 810 | 810 | 775 | 800 | 5,200 | 800 |
| 2009-11-18 | 820 | 829 | 819 | 829 | 1,300 | 829 |
| 2009-11-17 | 820 | 820 | 800 | 800 | 400 | 800 |
| 2009-11-16 | 820 | 820 | 819 | 820 | 700 | 820 |
| 2009-11-13 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2009-11-12 | 826 | 826 | 821 | 821 | 400 | 821 |
| 2009-11-06 | 837 | 837 | 837 | 837 | 1,100 | 837 |
| 2009-11-04 | 837 | 837 | 836 | 836 | 1,000 | 836 |
| 2009-11-02 | 812 | 834 | 812 | 834 | 1,200 | 834 |
| 2009-10-30 | 821 | 821 | 820 | 820 | 200 | 820 |
| 2009-10-29 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-10-28 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2009-10-27 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2009-10-23 | 837 | 837 | 836 | 836 | 2,600 | 836 |
| 2009-10-22 | 824 | 830 | 820 | 820 | 1,500 | 820 |
| 2009-10-21 | 822 | 823 | 813 | 823 | 1,800 | 823 |
| 2009-10-20 | 827 | 827 | 827 | 827 | 400 | 827 |
| 2009-10-19 | 847 | 855 | 840 | 840 | 500 | 840 |
| 2009-10-15 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2009-10-14 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2009-10-13 | 862 | 862 | 860 | 860 | 5,100 | 860 |
| 2009-10-09 | 822 | 823 | 822 | 822 | 600 | 822 |
| 2009-10-08 | 840 | 845 | 840 | 840 | 900 | 840 |
| 2009-10-07 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-10-05 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2009-10-02 | 864 | 864 | 863 | 863 | 700 | 863 |
| 2009-10-01 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2009-09-30 | 867 | 867 | 867 | 867 | 400 | 867 |
| 2009-09-29 | 865 | 865 | 855 | 855 | 200 | 855 |
| 2009-09-28 | 865 | 865 | 865 | 865 | 400 | 865 |
| 2009-09-25 | 869 | 869 | 867 | 867 | 1,000 | 867 |
| 2009-09-24 | 850 | 868 | 845 | 865 | 2,800 | 865 |
| 2009-09-18 | 848 | 850 | 839 | 850 | 6,000 | 850 |
| 2009-09-17 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2009-09-16 | 840 | 840 | 840 | 840 | 900 | 840 |
| 2009-09-15 | 847 | 847 | 830 | 830 | 2,200 | 830 |
| 2009-09-14 | 847 | 847 | 847 | 847 | 100 | 847 |
| 2009-09-11 | 849 | 849 | 840 | 848 | 6,100 | 848 |
| 2009-09-10 | 839 | 845 | 839 | 845 | 300 | 845 |
| 2009-09-08 | 845 | 845 | 845 | 845 | 700 | 845 |
| 2009-09-07 | 833 | 844 | 833 | 844 | 400 | 844 |
| 2009-09-04 | 845 | 845 | 834 | 834 | 300 | 834 |
| 2009-09-03 | 858 | 858 | 845 | 845 | 200 | 845 |
| 2009-09-02 | 862 | 862 | 860 | 860 | 800 | 860 |
| 2009-08-31 | 827 | 827 | 821 | 821 | 300 | 821 |
| 2009-08-27 | 835 | 835 | 825 | 825 | 500 | 825 |
| 2009-08-26 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2009-08-25 | 850 | 850 | 825 | 835 | 3,400 | 835 |
| 2009-08-24 | 845 | 845 | 842 | 842 | 500 | 842 |
| 2009-08-21 | 849 | 849 | 843 | 843 | 200 | 843 |
| 2009-08-20 | 840 | 849 | 840 | 849 | 2,600 | 849 |
| 2009-08-19 | 830 | 841 | 829 | 841 | 2,700 | 841 |
| 2009-08-18 | 832 | 832 | 822 | 828 | 1,900 | 828 |
| 2009-08-14 | 822 | 822 | 822 | 822 | 400 | 822 |
| 2009-08-13 | 828 | 828 | 813 | 827 | 1,800 | 827 |
| 2009-08-12 | 820 | 820 | 817 | 818 | 1,000 | 818 |
| 2009-08-11 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2009-08-10 | 826 | 829 | 820 | 829 | 800 | 829 |
| 2009-08-07 | 820 | 835 | 820 | 835 | 500 | 835 |
| 2009-08-06 | 821 | 825 | 820 | 820 | 1,100 | 820 |
| 2009-08-05 | 826 | 826 | 821 | 821 | 1,900 | 821 |
| 2009-08-04 | 840 | 840 | 821 | 821 | 2,700 | 821 |
| 2009-08-03 | 821 | 833 | 820 | 826 | 2,000 | 826 |
| 2009-07-31 | 812 | 835 | 810 | 811 | 5,500 | 811 |
| 2009-07-30 | 826 | 832 | 822 | 822 | 4,100 | 822 |
| 2009-07-29 | 805 | 806 | 790 | 806 | 1,300 | 806 |
| 2009-07-28 | 815 | 815 | 806 | 806 | 1,500 | 806 |
| 2009-07-27 | 825 | 834 | 823 | 823 | 1,400 | 823 |
| 2009-07-24 | 825 | 825 | 820 | 822 | 1,000 | 822 |
| 2009-07-23 | 828 | 830 | 814 | 815 | 1,100 | 815 |
| 2009-07-22 | 821 | 821 | 818 | 818 | 600 | 818 |
| 2009-07-21 | 821 | 821 | 816 | 820 | 600 | 820 |
| 2009-07-17 | 829 | 843 | 803 | 821 | 3,900 | 821 |
| 2009-07-16 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2009-07-15 | 829 | 829 | 809 | 809 | 800 | 809 |
| 2009-07-14 | 818 | 829 | 807 | 807 | 400 | 807 |
| 2009-07-13 | 835 | 835 | 808 | 810 | 1,000 | 810 |
| 2009-07-10 | 831 | 831 | 831 | 831 | 500 | 831 |
| 2009-07-09 | 830 | 842 | 822 | 830 | 1,500 | 830 |
| 2009-07-08 | 829 | 829 | 818 | 821 | 2,600 | 821 |
| 2009-07-07 | 820 | 829 | 811 | 829 | 3,100 | 829 |
| 2009-07-06 | 821 | 838 | 820 | 830 | 3,900 | 830 |
| 2009-07-03 | 809 | 820 | 809 | 813 | 1,800 | 813 |
| 2009-07-02 | 833 | 838 | 830 | 838 | 1,700 | 838 |
| 2009-07-01 | 826 | 826 | 825 | 825 | 400 | 825 |
| 2009-06-30 | 848 | 848 | 848 | 848 | 1,100 | 848 |
| 2009-06-29 | 810 | 840 | 807 | 838 | 6,300 | 838 |
| 2009-06-26 | 805 | 814 | 801 | 806 | 8,200 | 806 |
| 2009-06-25 | 799 | 803 | 795 | 795 | 2,300 | 795 |
| 2009-06-24 | 793 | 793 | 779 | 789 | 700 | 789 |
| 2009-06-22 | 784 | 794 | 784 | 794 | 500 | 794 |
| 2009-06-19 | 794 | 800 | 773 | 773 | 2,000 | 773 |
| 2009-06-18 | 791 | 795 | 783 | 795 | 1,400 | 795 |
| 2009-06-16 | 780 | 781 | 780 | 781 | 600 | 781 |
| 2009-06-15 | 795 | 795 | 794 | 794 | 1,400 | 794 |
| 2009-06-11 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-06-10 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2009-06-09 | 792 | 793 | 792 | 793 | 1,900 | 793 |
| 2009-06-08 | 794 | 797 | 784 | 797 | 2,400 | 797 |
| 2009-06-05 | 772 | 775 | 772 | 772 | 11,700 | 772 |
| 2009-06-04 | 771 | 772 | 771 | 772 | 1,100 | 772 |
| 2009-06-03 | 770 | 772 | 770 | 772 | 11,100 | 772 |
| 2009-06-02 | 791 | 802 | 780 | 790 | 4,400 | 790 |
| 2009-06-01 | 771 | 775 | 770 | 771 | 1,500 | 771 |
| 2009-05-29 | 770 | 771 | 768 | 770 | 500 | 770 |
| 2009-05-28 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-05-27 | 791 | 804 | 771 | 771 | 1,300 | 771 |
| 2009-05-26 | 789 | 789 | 789 | 789 | 1,900 | 789 |
| 2009-05-25 | 800 | 800 | 800 | 800 | 2,400 | 800 |
| 2009-05-22 | 750 | 767 | 750 | 767 | 1,000 | 767 |
| 2009-05-21 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-05-20 | 760 | 760 | 760 | 760 | 800 | 760 |
| 2009-05-19 | 750 | 770 | 750 | 750 | 4,900 | 750 |
| 2009-05-18 | 741 | 741 | 730 | 740 | 3,000 | 740 |
| 2009-05-15 | 759 | 760 | 759 | 760 | 3,700 | 760 |
| 2009-05-14 | 750 | 760 | 741 | 760 | 3,900 | 760 |
| 2009-05-13 | 740 | 760 | 740 | 760 | 1,600 | 760 |
| 2009-05-12 | 735 | 756 | 735 | 750 | 3,700 | 750 |
| 2009-05-11 | 730 | 735 | 725 | 725 | 1,400 | 725 |
| 2009-05-08 | 728 | 728 | 720 | 720 | 500 | 720 |
| 2009-05-07 | 740 | 742 | 740 | 742 | 1,300 | 742 |
| 2009-05-01 | 715 | 715 | 715 | 715 | 1,100 | 715 |
| 2009-04-30 | 720 | 735 | 716 | 725 | 2,000 | 725 |
| 2009-04-28 | 715 | 721 | 715 | 720 | 1,900 | 720 |
| 2009-04-27 | 715 | 721 | 708 | 713 | 9,400 | 713 |
| 2009-04-24 | 735 | 735 | 715 | 715 | 1,400 | 715 |
| 2009-04-23 | 713 | 715 | 713 | 715 | 6,700 | 715 |
| 2009-04-22 | 701 | 701 | 698 | 700 | 1,100 | 700 |
| 2009-04-21 | 702 | 702 | 695 | 700 | 1,600 | 700 |
| 2009-04-20 | 711 | 715 | 710 | 710 | 700 | 710 |
| 2009-04-17 | 706 | 706 | 706 | 706 | 300 | 706 |
| 2009-04-16 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2009-04-15 | 695 | 695 | 691 | 691 | 500 | 691 |
| 2009-04-14 | 714 | 714 | 694 | 704 | 700 | 704 |
| 2009-04-13 | 714 | 714 | 706 | 714 | 600 | 714 |
| 2009-04-10 | 693 | 715 | 693 | 715 | 1,400 | 715 |
| 2009-04-09 | 700 | 703 | 700 | 703 | 600 | 703 |
| 2009-04-06 | 690 | 691 | 690 | 690 | 1,300 | 690 |
| 2009-04-03 | 685 | 685 | 680 | 682 | 5,100 | 682 |
| 2009-04-02 | 700 | 700 | 685 | 685 | 1,700 | 685 |
| 2009-04-01 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2009-03-31 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-03-30 | 691 | 691 | 691 | 691 | 1,700 | 691 |
| 2009-03-27 | 700 | 700 | 691 | 691 | 2,400 | 691 |
| 2009-03-26 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2009-03-25 | 670 | 687 | 670 | 680 | 4,200 | 680 |
| 2009-03-24 | 667 | 670 | 667 | 670 | 1,200 | 670 |
| 2009-03-23 | 664 | 669 | 664 | 669 | 2,700 | 669 |
| 2009-03-19 | 671 | 673 | 671 | 673 | 1,100 | 673 |
| 2009-03-18 | 670 | 685 | 670 | 675 | 5,700 | 675 |
| 2009-03-17 | 662 | 685 | 662 | 685 | 300 | 685 |
| 2009-03-16 | 681 | 682 | 661 | 661 | 12,400 | 661 |
| 2009-03-13 | 687 | 688 | 687 | 688 | 200 | 688 |
| 2009-03-12 | 697 | 697 | 686 | 690 | 4,600 | 690 |
| 2009-03-11 | 700 | 700 | 676 | 684 | 1,000 | 684 |
| 2009-03-10 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-03-09 | 680 | 690 | 680 | 690 | 500 | 690 |
| 2009-03-06 | 671 | 671 | 668 | 668 | 500 | 668 |
| 2009-03-05 | 670 | 679 | 670 | 679 | 600 | 679 |
| 2009-03-04 | 672 | 675 | 671 | 671 | 600 | 671 |
| 2009-03-03 | 674 | 677 | 670 | 672 | 2,400 | 672 |
| 2009-03-02 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2009-02-27 | 670 | 674 | 670 | 670 | 500 | 670 |
| 2009-02-26 | 670 | 679 | 665 | 670 | 1,300 | 670 |
| 2009-02-25 | 689 | 689 | 670 | 670 | 1,000 | 670 |
| 2009-02-24 | 662 | 662 | 661 | 661 | 200 | 661 |
| 2009-02-23 | 662 | 662 | 662 | 662 | 600 | 662 |
| 2009-02-20 | 670 | 670 | 665 | 665 | 800 | 665 |
| 2009-02-19 | 670 | 670 | 669 | 669 | 200 | 669 |
| 2009-02-18 | 670 | 670 | 669 | 669 | 800 | 669 |
| 2009-02-17 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2009-02-16 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-02-13 | 670 | 670 | 668 | 668 | 600 | 668 |
| 2009-02-12 | 664 | 664 | 664 | 664 | 200 | 664 |
| 2009-02-10 | 662 | 662 | 662 | 662 | 200 | 662 |
| 2009-02-09 | 660 | 663 | 660 | 660 | 400 | 660 |
| 2009-02-06 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2009-02-05 | 670 | 670 | 665 | 665 | 1,300 | 665 |
| 2009-02-04 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2009-02-03 | 680 | 680 | 678 | 678 | 900 | 678 |
| 2009-02-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-01-30 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-01-28 | 685 | 685 | 670 | 670 | 2,400 | 670 |
| 2009-01-27 | 689 | 700 | 685 | 700 | 1,700 | 700 |
| 2009-01-26 | 707 | 715 | 707 | 714 | 1,000 | 714 |
| 2009-01-23 | 718 | 718 | 710 | 715 | 1,200 | 715 |
| 2009-01-22 | 704 | 706 | 695 | 706 | 1,800 | 706 |
| 2009-01-21 | 705 | 709 | 705 | 706 | 700 | 706 |
| 2009-01-20 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2009-01-19 | 718 | 718 | 705 | 705 | 2,300 | 705 |
| 2009-01-16 | 715 | 718 | 710 | 718 | 500 | 718 |
| 2009-01-15 | 702 | 705 | 702 | 705 | 600 | 705 |
| 2009-01-14 | 701 | 707 | 701 | 707 | 500 | 707 |
| 2009-01-13 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2009-01-09 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2009-01-08 | 701 | 715 | 701 | 715 | 200 | 715 |
| 2009-01-07 | 706 | 706 | 700 | 700 | 900 | 700 |
| 2009-01-06 | 710 | 720 | 706 | 708 | 2,500 | 708 |
| 2009-01-05 | 701 | 705 | 700 | 700 | 3,700 | 700 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
