6654 不二電機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	910	910	905	905	300	905
2010-12-29	903	910	893	901	2,900	901
2010-12-28	910	915	910	915	200	915
2010-12-27	900	908	900	908	200	908
2010-12-24	900	909	900	909	900	909
2010-12-22	901	901	900	900	800	900
2010-12-21	895	895	895	895	2,100	895
2010-12-20	900	900	896	896	500	896
2010-12-17	907	907	892	900	5,300	900
2010-12-16	890	908	890	908	2,000	908
2010-12-15	902	902	900	900	1,400	900
2010-12-14	901	905	901	902	1,000	902
2010-12-13	910	910	910	910	100	910
2010-12-10	900	900	900	900	200	900
2010-12-09	914	916	902	902	1,200	902
2010-12-08	910	911	900	911	2,100	911
2010-12-07	905	910	900	900	2,900	900
2010-12-06	895	895	880	890	3,200	890
2010-12-03	881	890	881	885	700	885
2010-12-02	907	907	880	880	3,800	880
2010-12-01	900	900	880	880	1,900	880
2010-11-30	900	900	900	900	200	900
2010-11-29	900	902	900	902	200	902
2010-11-26	901	901	901	901	400	901
2010-11-25	907	907	900	900	600	900
2010-11-24	908	908	904	904	300	904
2010-11-22	900	907	900	902	800	902
2010-11-19	900	905	900	905	500	905
2010-11-18	908	908	900	900	700	900
2010-11-17	893	893	893	893	100	893
2010-11-16	904	907	904	907	400	907
2010-11-11	891	900	890	900	300	900
2010-11-10	890	902	890	902	300	902
2010-11-09	900	900	900	900	200	900
2010-11-08	890	890	890	890	100	890
2010-11-04	893	903	893	895	400	895
2010-11-02	908	908	908	908	1,000	908
2010-11-01	903	903	901	903	300	903
2010-10-29	889	908	877	908	1,500	908
2010-10-28	886	889	886	889	300	889
2010-10-27	888	888	880	886	500	886
2010-10-26	888	888	875	888	400	888
2010-10-25	894	894	880	889	1,000	889
2010-10-22	879	879	879	879	400	879
2010-10-21	880	880	879	879	700	879
2010-10-20	865	888	865	880	2,200	880
2010-10-19	900	900	890	890	500	890
2010-10-18	908	908	890	900	1,400	900
2010-10-15	899	905	899	899	700	899
2010-10-14	905	907	899	907	1,100	907
2010-10-13	907	907	905	905	600	905
2010-10-12	904	907	904	907	600	907
2010-10-07	905	905	905	905	200	905
2010-10-05	896	905	896	905	200	905
2010-10-04	906	906	906	906	500	906
2010-10-01	904	904	904	904	100	904
2010-09-30	893	893	893	893	100	893
2010-09-29	895	895	895	895	100	895
2010-09-28	905	905	905	905	200	905
2010-09-27	904	905	904	905	400	905
2010-09-24	906	906	906	906	500	906
2010-09-22	894	904	894	904	400	904
2010-09-21	907	907	891	891	300	891
2010-09-17	904	904	895	904	800	904
2010-09-16	893	903	893	903	300	903
2010-09-15	890	904	890	901	1,900	901
2010-09-14	905	905	893	893	300	893
2010-09-13	891	904	891	904	200	904
2010-09-10	891	901	891	900	1,200	900
2010-09-08	890	899	890	899	800	899
2010-09-07	891	899	891	899	700	899
2010-09-03	892	900	891	900	400	900
2010-09-02	905	905	890	900	7,800	900
2010-09-01	890	900	890	900	300	900
2010-08-31	890	900	890	900	300	900
2010-08-30	905	907	892	905	900	905
2010-08-27	890	897	890	897	400	897
2010-08-26	897	897	890	896	6,300	896
2010-08-25	904	904	899	899	700	899
2010-08-24	882	897	882	897	1,300	897
2010-08-23	890	900	880	895	1,200	895
2010-08-20	890	890	890	890	300	890
2010-08-19	879	894	879	885	2,300	885
2010-08-18	895	895	894	894	300	894
2010-08-17	890	895	880	895	900	895
2010-08-16	900	900	885	890	1,500	890
2010-08-13	880	880	880	880	100	880
2010-08-12	884	898	884	890	400	890
2010-08-10	890	899	890	899	300	899
2010-08-06	889	903	880	903	700	903
2010-08-05	891	904	891	904	1,000	904
2010-08-04	891	905	890	905	600	905
2010-08-03	907	907	907	907	500	907
2010-08-02	884	895	880	895	2,600	895
2010-07-28	873	899	873	899	800	899
2010-07-27	895	900	890	900	600	900
2010-07-26	890	900	885	900	1,000	900
2010-07-23	877	905	877	905	2,100	905
2010-07-22	897	907	897	907	1,100	907
2010-07-21	907	908	907	908	600	908
2010-07-20	908	908	908	908	1,100	908
2010-07-16	898	898	898	898	200	898
2010-07-15	890	898	890	898	300	898
2010-07-14	890	890	890	890	100	890
2010-07-12	885	890	885	890	2,100	890
2010-07-09	899	899	884	894	300	894
2010-07-08	895	895	876	895	3,700	895
2010-07-07	880	895	880	890	6,900	890
2010-07-06	883	895	875	895	2,600	895
2010-07-05	880	898	880	898	900	898
2010-07-02	889	893	888	893	900	893
2010-07-01	880	889	865	889	3,400	889
2010-06-28	896	897	878	895	2,300	895
2010-06-25	895	899	895	898	800	898
2010-06-24	891	903	886	903	1,300	903
2010-06-23	885	900	885	900	400	900
2010-06-22	887	900	887	900	3,300	900
2010-06-21	880	909	875	909	500	909
2010-06-18	910	910	910	910	300	910
2010-06-17	910	910	910	910	1,000	910
2010-06-15	850	870	850	870	6,100	870
2010-06-10	870	875	850	875	600	875
2010-06-07	871	874	871	874	200	874
2010-06-03	845	862	842	862	300	862
2010-06-02	899	899	842	842	700	842
2010-05-31	847	887	847	887	700	887
2010-05-28	889	889	870	870	300	870
2010-05-27	875	875	875	875	100	875
2010-05-26	851	851	845	845	400	845
2010-05-25	940	940	940	940	1,600	940
2010-05-21	837	837	835	837	700	837
2010-05-20	843	843	842	842	500	842
2010-05-19	850	850	845	845	500	845
2010-05-18	890	890	865	865	500	865
2010-05-17	860	860	856	856	300	856
2010-05-13	880	880	870	870	500	870
2010-05-12	880	880	880	880	2,000	880
2010-05-10	855	858	855	858	200	858
2010-05-07	879	879	870	870	600	870
2010-05-06	881	881	880	880	2,500	880
2010-04-30	899	899	898	898	200	898
2010-04-28	885	885	880	880	1,200	880
2010-04-27	890	890	886	886	200	886
2010-04-26	885	889	884	886	3,600	886
2010-04-23	885	885	885	885	3,600	885
2010-04-22	882	882	875	875	1,300	875
2010-04-21	877	885	877	885	1,400	885
2010-04-20	878	878	877	877	700	877
2010-04-19	874	885	874	877	700	877
2010-04-16	907	907	900	900	300	900
2010-04-15	890	898	876	883	1,200	883
2010-04-14	875	887	873	875	4,000	875
2010-04-13	885	885	872	872	2,000	872
2010-04-12	878	878	878	878	400	878
2010-04-08	875	878	855	878	2,700	878
2010-04-06	874	875	874	875	300	875
2010-04-05	875	885	855	885	2,200	885
2010-04-02	900	900	880	880	2,000	880
2010-04-01	860	870	860	870	1,200	870
2010-03-30	865	865	865	865	200	865
2010-03-29	865	865	865	865	200	865
2010-03-26	861	865	861	865	1,000	865
2010-03-25	860	874	860	870	1,900	870
2010-03-24	873	874	873	874	300	874
2010-03-23	865	865	865	865	200	865
2010-03-19	860	865	860	865	2,800	865
2010-03-18	865	865	865	865	300	865
2010-03-17	860	860	860	860	5,000	860
2010-03-16	846	850	840	850	22,300	850
2010-03-15	845	849	840	849	6,200	849
2010-03-12	833	846	833	846	8,000	846
2010-03-11	845	850	845	848	400	848
2010-03-10	845	845	840	845	5,000	845
2010-03-09	850	850	845	845	5,100	845
2010-03-08	849	851	849	850	40,200	850
2010-03-05	835	843	835	840	1,600	840
2010-03-04	835	835	835	835	100	835
2010-03-03	832	835	830	835	1,200	835
2010-03-02	856	856	841	841	600	841
2010-03-01	841	841	841	841	100	841
2010-02-26	826	843	826	843	1,500	843
2010-02-25	851	851	851	851	600	851
2010-02-24	827	827	825	826	700	826
2010-02-23	824	828	824	827	300	827
2010-02-22	824	838	824	830	1,600	830
2010-02-18	839	839	839	839	600	839
2010-02-17	824	824	824	824	100	824
2010-02-16	825	825	825	825	100	825
2010-02-15	823	826	823	825	800	825
2010-02-12	821	825	821	824	300	824
2010-02-10	822	822	822	822	300	822
2010-02-09	849	849	820	837	11,900	837
2010-02-04	850	850	840	850	500	850
2010-02-03	833	850	833	845	1,900	845
2010-02-02	850	850	831	845	1,900	845
2010-02-01	830	835	830	835	1,900	835
2010-01-29	850	855	850	850	1,200	850
2010-01-28	840	856	840	850	2,300	850
2010-01-27	835	856	835	855	1,900	855
2010-01-26	869	869	869	869	100	869
2010-01-25	880	880	850	870	3,100	870
2010-01-22	856	880	856	870	1,600	870
2010-01-21	860	875	853	865	2,200	865
2010-01-20	855	875	855	863	1,100	863
2010-01-19	870	870	870	870	1,300	870
2010-01-18	861	862	861	862	1,100	862
2010-01-15	869	869	852	866	6,300	866
2010-01-14	866	866	851	851	5,500	851
2010-01-13	860	865	860	865	2,600	865
2010-01-12	858	862	858	862	4,200	862
2010-01-08	850	864	850	850	7,800	850
2010-01-07	830	850	830	840	3,300	840
2010-01-06	835	836	830	830	2,300	830
2010-01-05	850	850	840	840	1,100	840
2010-01-04	824	835	824	835	1,900	835

分割・併合履歴： [1995-01-26]1株→1.3株