6654 不二電機工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29905909905909200909
2011-12-27893903893903600903
2011-12-22904904904904600904
2011-12-21904904902902300902
2011-12-20904904904904200904
2011-12-19905905905905100905
2011-12-169099098938992,200899
2011-12-158989058949051,200905
2011-12-14909909909909100909
2011-12-1390190590090013,700900
2011-12-129159159009104,100910
2011-12-09915915915915400915
2011-12-089149149109101,200910
2011-12-079089169059102,000910
2011-12-069109108958951,000895
2011-12-05910910910910300910
2011-12-02914914914914400914
2011-12-019009008979001,000900
2011-11-29900900900900100900
2011-11-25895895895895600895
2011-11-248808808758801,300880
2011-11-228818818808805,400880
2011-11-21884884884884600884
2011-11-18905905885885900885
2011-11-16900900900900500900
2011-11-15891891891891100891
2011-11-14890895890895400895
2011-11-07905905905905100905
2011-11-049009008908903,500890
2011-11-0291091090090111,700901
2011-11-01910910910910100910
2011-10-28909909909909100909
2011-10-27901901901901200901
2011-10-25910910910910500910
2011-10-249109109109105,300910
2011-10-208949158949151,100915
2011-10-199119259059051,500905
2011-10-189299299259251,000925
2011-10-17925925925925500925
2011-10-14923925923925600925
2011-10-12910922910922900922
2011-10-119159309159301,000930
2011-10-079289289289281,000928
2011-10-059119229119201,300920
2011-10-04918920910920900920
2011-10-03916923916920700920
2011-09-30925925925925300925
2011-09-29919919919919300919
2011-09-28916920916920300920
2011-09-279159309159203,000920
2011-09-22930930930930500930
2011-09-21930930930930100930
2011-09-169359359309301,100930
2011-09-14910910910910100910
2011-09-129109259109252,100925
2011-09-099059209019201,600920
2011-09-07924924924924100924
2011-09-06935935920920200920
2011-09-05926935926935300935
2011-09-02940940940940400940
2011-09-01940940940940100940
2011-08-299409409399405,100940
2011-08-25940940940940500940
2011-08-24940940940940100940
2011-08-22940940940940300940
2011-08-18962962950950900950
2011-08-17950950950950500950
2011-08-16950950950950600950
2011-08-15940950940950500950
2011-08-129509509409401,400940
2011-08-119499509359452,000945
2011-08-0994095090795010,000950
2011-08-0891195091194314,200943
2011-08-05940940940940300940
2011-08-049449449399401,100940
2011-08-039309509309446,600944
2011-08-029449469359403,600940
2011-08-019259409259406,300940
2011-07-29940940920935700935
2011-07-289409409259361,300936
2011-07-279449449409401,500940
2011-07-2695595594395412,400954
2011-07-259569619429556,100955
2011-07-229449559399414,100941
2011-07-219449559409444,700944
2011-07-2094095093594411,200944
2011-07-199589589319421,200942
2011-07-159559569409562,000956
2011-07-149309559309554,700955
2011-07-139409409309361,400936
2011-07-129359359359352,000935
2011-07-119309379309351,200935
2011-07-089309409309351,900935
2011-07-079369409309303,200930
2011-07-069359359309351,000935
2011-07-059359359219221,500922
2011-07-049309309309302,700930
2011-07-019169309169301,100930
2011-06-30930930916930500930
2011-06-29930930916929300929
2011-06-289309309259251,200925
2011-06-27928928928928100928
2011-06-24930930930930600930
2011-06-23923925923925400925
2011-06-2191292090592010,900920
2011-06-20924924924924100924
2011-06-17924924924924300924
2011-06-169149209059152,600915
2011-06-159109199009155,000915
2011-06-14909910909910300910
2011-06-13883883883883100883
2011-06-1090590789789710,800897
2011-06-099059058959055,300905
2011-06-089109159009057,100905
2011-06-079059059059052,000905
2011-06-03905910905910500910
2011-06-02919919919919400919
2011-06-01915915915915100915
2011-05-31914914914914100914
2011-05-309109109109102,000910
2011-05-27920920920920100920
2011-05-25919919919919500919
2011-05-23920920905905200905
2011-05-209059169059162,000916
2011-05-18919919919919400919
2011-05-12925925910910600910
2011-05-119299299059106,600910
2011-05-10920920920920400920
2011-05-09901910901910500910
2011-05-06919919904904500904
2011-04-25914914914914500914
2011-04-22889910889910400910
2011-04-219009008849001,700900
2011-04-208929058929001,800900
2011-04-19915915907907300907
2011-04-18915915915915300915
2011-04-15904908900900700900
2011-04-14919919919919100919
2011-04-139259259209201,100920
2011-04-06900900900900100900
2011-04-058859298709293,200929
2011-04-049309309009003,200900
2011-04-01900900900900100900
2011-03-319109359109102,800910
2011-03-30900902900902900902
2011-03-29901902901902200902
2011-03-288979098978979,600897
2011-03-258989108838976,400897
2011-03-24865865865865400865
2011-03-23880880880880600880
2011-03-22850895850895500895
2011-03-188008158008151,200815
2011-03-177107857107852,000785
2011-03-167498007498001,200800
2011-03-157497557407492,900749
2011-03-148508558408551,600855
2011-03-11885900885900300900
2011-03-10900900900900300900
2011-03-09900900900900100900
2011-03-08900900890891500891
2011-03-04900900900900100900
2011-03-03902902902902300902
2011-03-029099099009011,500901
2011-03-01910910910910100910
2011-02-289009099009091,300909
2011-02-259069069009001,300900
2011-02-24900900900900700900
2011-02-23900900900900100900
2011-02-22902902891901900901
2011-02-21909909901901200901
2011-02-18909909909909400909
2011-02-17905905905905100905
2011-02-16900905900900900900
2011-02-14900900900900100900
2011-02-10900905900905900905
2011-02-09900900895900700900
2011-02-07893902893902200902
2011-02-049059059059051,500905
2011-02-039059059059051,200905
2011-02-02905905905905500905
2011-02-019009009009001,100900
2011-01-31900903900903200903
2011-01-288909008859002,700900
2011-01-278948998908921,400892
2011-01-26913913913913100913
2011-01-259109109109101,100910
2011-01-24910910910910200910
2011-01-21913913911911200911
2011-01-20909909909909200909
2011-01-199209209089201,000920
2011-01-189119209119162,700916
2011-01-179179179009005,000900
2011-01-14915915915915100915
2011-01-139009199009192,200919
2011-01-128969178969103,000910
2011-01-11909910909910500910
2011-01-07909909909909100909
2011-01-06908908900903400903
2011-01-05919919907907600907
2011-01-04913920910918800918

分割・併合履歴 : [1995-01-26]1株→1.3株