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
2011-12-29	905	909	905	909	200	909
2011-12-27	893	903	893	903	600	903
2011-12-22	904	904	904	904	600	904
2011-12-21	904	904	902	902	300	902
2011-12-20	904	904	904	904	200	904
2011-12-19	905	905	905	905	100	905
2011-12-16	909	909	893	899	2,200	899
2011-12-15	898	905	894	905	1,200	905
2011-12-14	909	909	909	909	100	909
2011-12-13	901	905	900	900	13,700	900
2011-12-12	915	915	900	910	4,100	910
2011-12-09	915	915	915	915	400	915
2011-12-08	914	914	910	910	1,200	910
2011-12-07	908	916	905	910	2,000	910
2011-12-06	910	910	895	895	1,000	895
2011-12-05	910	910	910	910	300	910
2011-12-02	914	914	914	914	400	914
2011-12-01	900	900	897	900	1,000	900
2011-11-29	900	900	900	900	100	900
2011-11-25	895	895	895	895	600	895
2011-11-24	880	880	875	880	1,300	880
2011-11-22	881	881	880	880	5,400	880
2011-11-21	884	884	884	884	600	884
2011-11-18	905	905	885	885	900	885
2011-11-16	900	900	900	900	500	900
2011-11-15	891	891	891	891	100	891
2011-11-14	890	895	890	895	400	895
2011-11-07	905	905	905	905	100	905
2011-11-04	900	900	890	890	3,500	890
2011-11-02	910	910	900	901	11,700	901
2011-11-01	910	910	910	910	100	910
2011-10-28	909	909	909	909	100	909
2011-10-27	901	901	901	901	200	901
2011-10-25	910	910	910	910	500	910
2011-10-24	910	910	910	910	5,300	910
2011-10-20	894	915	894	915	1,100	915
2011-10-19	911	925	905	905	1,500	905
2011-10-18	929	929	925	925	1,000	925
2011-10-17	925	925	925	925	500	925
2011-10-14	923	925	923	925	600	925
2011-10-12	910	922	910	922	900	922
2011-10-11	915	930	915	930	1,000	930
2011-10-07	928	928	928	928	1,000	928
2011-10-05	911	922	911	920	1,300	920
2011-10-04	918	920	910	920	900	920
2011-10-03	916	923	916	920	700	920
2011-09-30	925	925	925	925	300	925
2011-09-29	919	919	919	919	300	919
2011-09-28	916	920	916	920	300	920
2011-09-27	915	930	915	920	3,000	920
2011-09-22	930	930	930	930	500	930
2011-09-21	930	930	930	930	100	930
2011-09-16	935	935	930	930	1,100	930
2011-09-14	910	910	910	910	100	910
2011-09-12	910	925	910	925	2,100	925
2011-09-09	905	920	901	920	1,600	920
2011-09-07	924	924	924	924	100	924
2011-09-06	935	935	920	920	200	920
2011-09-05	926	935	926	935	300	935
2011-09-02	940	940	940	940	400	940
2011-09-01	940	940	940	940	100	940
2011-08-29	940	940	939	940	5,100	940
2011-08-25	940	940	940	940	500	940
2011-08-24	940	940	940	940	100	940
2011-08-22	940	940	940	940	300	940
2011-08-18	962	962	950	950	900	950
2011-08-17	950	950	950	950	500	950
2011-08-16	950	950	950	950	600	950
2011-08-15	940	950	940	950	500	950
2011-08-12	950	950	940	940	1,400	940
2011-08-11	949	950	935	945	2,000	945
2011-08-09	940	950	907	950	10,000	950
2011-08-08	911	950	911	943	14,200	943
2011-08-05	940	940	940	940	300	940
2011-08-04	944	944	939	940	1,100	940
2011-08-03	930	950	930	944	6,600	944
2011-08-02	944	946	935	940	3,600	940
2011-08-01	925	940	925	940	6,300	940
2011-07-29	940	940	920	935	700	935
2011-07-28	940	940	925	936	1,300	936
2011-07-27	944	944	940	940	1,500	940
2011-07-26	955	955	943	954	12,400	954
2011-07-25	956	961	942	955	6,100	955
2011-07-22	944	955	939	941	4,100	941
2011-07-21	944	955	940	944	4,700	944
2011-07-20	940	950	935	944	11,200	944
2011-07-19	958	958	931	942	1,200	942
2011-07-15	955	956	940	956	2,000	956
2011-07-14	930	955	930	955	4,700	955
2011-07-13	940	940	930	936	1,400	936
2011-07-12	935	935	935	935	2,000	935
2011-07-11	930	937	930	935	1,200	935
2011-07-08	930	940	930	935	1,900	935
2011-07-07	936	940	930	930	3,200	930
2011-07-06	935	935	930	935	1,000	935
2011-07-05	935	935	921	922	1,500	922
2011-07-04	930	930	930	930	2,700	930
2011-07-01	916	930	916	930	1,100	930
2011-06-30	930	930	916	930	500	930
2011-06-29	930	930	916	929	300	929
2011-06-28	930	930	925	925	1,200	925
2011-06-27	928	928	928	928	100	928
2011-06-24	930	930	930	930	600	930
2011-06-23	923	925	923	925	400	925
2011-06-21	912	920	905	920	10,900	920
2011-06-20	924	924	924	924	100	924
2011-06-17	924	924	924	924	300	924
2011-06-16	914	920	905	915	2,600	915
2011-06-15	910	919	900	915	5,000	915
2011-06-14	909	910	909	910	300	910
2011-06-13	883	883	883	883	100	883
2011-06-10	905	907	897	897	10,800	897
2011-06-09	905	905	895	905	5,300	905
2011-06-08	910	915	900	905	7,100	905
2011-06-07	905	905	905	905	2,000	905
2011-06-03	905	910	905	910	500	910
2011-06-02	919	919	919	919	400	919
2011-06-01	915	915	915	915	100	915
2011-05-31	914	914	914	914	100	914
2011-05-30	910	910	910	910	2,000	910
2011-05-27	920	920	920	920	100	920
2011-05-25	919	919	919	919	500	919
2011-05-23	920	920	905	905	200	905
2011-05-20	905	916	905	916	2,000	916
2011-05-18	919	919	919	919	400	919
2011-05-12	925	925	910	910	600	910
2011-05-11	929	929	905	910	6,600	910
2011-05-10	920	920	920	920	400	920
2011-05-09	901	910	901	910	500	910
2011-05-06	919	919	904	904	500	904
2011-04-25	914	914	914	914	500	914
2011-04-22	889	910	889	910	400	910
2011-04-21	900	900	884	900	1,700	900
2011-04-20	892	905	892	900	1,800	900
2011-04-19	915	915	907	907	300	907
2011-04-18	915	915	915	915	300	915
2011-04-15	904	908	900	900	700	900
2011-04-14	919	919	919	919	100	919
2011-04-13	925	925	920	920	1,100	920
2011-04-06	900	900	900	900	100	900
2011-04-05	885	929	870	929	3,200	929
2011-04-04	930	930	900	900	3,200	900
2011-04-01	900	900	900	900	100	900
2011-03-31	910	935	910	910	2,800	910
2011-03-30	900	902	900	902	900	902
2011-03-29	901	902	901	902	200	902
2011-03-28	897	909	897	897	9,600	897
2011-03-25	898	910	883	897	6,400	897
2011-03-24	865	865	865	865	400	865
2011-03-23	880	880	880	880	600	880
2011-03-22	850	895	850	895	500	895
2011-03-18	800	815	800	815	1,200	815
2011-03-17	710	785	710	785	2,000	785
2011-03-16	749	800	749	800	1,200	800
2011-03-15	749	755	740	749	2,900	749
2011-03-14	850	855	840	855	1,600	855
2011-03-11	885	900	885	900	300	900
2011-03-10	900	900	900	900	300	900
2011-03-09	900	900	900	900	100	900
2011-03-08	900	900	890	891	500	891
2011-03-04	900	900	900	900	100	900
2011-03-03	902	902	902	902	300	902
2011-03-02	909	909	900	901	1,500	901
2011-03-01	910	910	910	910	100	910
2011-02-28	900	909	900	909	1,300	909
2011-02-25	906	906	900	900	1,300	900
2011-02-24	900	900	900	900	700	900
2011-02-23	900	900	900	900	100	900
2011-02-22	902	902	891	901	900	901
2011-02-21	909	909	901	901	200	901
2011-02-18	909	909	909	909	400	909
2011-02-17	905	905	905	905	100	905
2011-02-16	900	905	900	900	900	900
2011-02-14	900	900	900	900	100	900
2011-02-10	900	905	900	905	900	905
2011-02-09	900	900	895	900	700	900
2011-02-07	893	902	893	902	200	902
2011-02-04	905	905	905	905	1,500	905
2011-02-03	905	905	905	905	1,200	905
2011-02-02	905	905	905	905	500	905
2011-02-01	900	900	900	900	1,100	900
2011-01-31	900	903	900	903	200	903
2011-01-28	890	900	885	900	2,700	900
2011-01-27	894	899	890	892	1,400	892
2011-01-26	913	913	913	913	100	913
2011-01-25	910	910	910	910	1,100	910
2011-01-24	910	910	910	910	200	910
2011-01-21	913	913	911	911	200	911
2011-01-20	909	909	909	909	200	909
2011-01-19	920	920	908	920	1,000	920
2011-01-18	911	920	911	916	2,700	916
2011-01-17	917	917	900	900	5,000	900
2011-01-14	915	915	915	915	100	915
2011-01-13	900	919	900	919	2,200	919
2011-01-12	896	917	896	910	3,000	910
2011-01-11	909	910	909	910	500	910
2011-01-07	909	909	909	909	100	909
2011-01-06	908	908	900	903	400	903
2011-01-05	919	919	907	907	600	907
2011-01-04	913	920	910	918	800	918

分割・併合履歴： [1995-01-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30