6654 不二電機工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	946	950	940	949	3,300	949
2012-12-27	939	946	937	946	2,700	946
2012-12-26	935	939	935	939	1,500	939
2012-12-25	930	935	930	935	3,800	935
2012-12-21	931	932	926	930	22,200	930
2012-12-20	935	950	935	946	3,100	946
2012-12-19	954	954	925	950	1,200	950
2012-12-18	955	955	955	955	500	955
2012-12-17	942	955	942	955	500	955
2012-12-13	972	972	972	972	1,400	972
2012-12-12	960	960	957	957	3,200	957
2012-12-11	956	957	956	957	600	957
2012-12-10	940	945	940	945	400	945
2012-12-07	945	945	940	940	900	940
2012-12-06	940	940	940	940	100	940
2012-12-04	935	940	935	940	1,000	940
2012-12-03	930	933	930	933	1,000	933
2012-11-30	930	930	921	928	900	928
2012-11-29	930	930	928	928	200	928
2012-11-28	930	930	928	930	900	930
2012-11-27	930	930	930	930	500	930
2012-11-26	929	930	929	930	1,000	930
2012-11-22	928	928	928	928	1,000	928
2012-11-20	920	920	920	920	200	920
2012-11-19	910	920	910	920	2,600	920
2012-11-16	922	924	915	917	1,100	917
2012-11-14	910	920	910	920	900	920
2012-11-09	905	919	905	919	500	919
2012-11-07	916	919	910	919	14,900	919
2012-11-06	920	920	916	916	800	916
2012-11-02	927	927	927	927	300	927
2012-11-01	920	925	920	925	200	925
2012-10-30	917	917	917	917	200	917
2012-10-26	921	921	921	921	200	921
2012-10-25	927	927	927	927	500	927
2012-10-24	925	926	925	926	600	926
2012-10-23	925	925	925	925	1,300	925
2012-10-22	914	928	914	928	800	928
2012-10-18	929	929	929	929	600	929
2012-10-17	905	910	901	905	2,400	905
2012-10-16	920	920	920	920	100	920
2012-10-15	921	925	921	925	400	925
2012-10-12	928	928	925	925	1,400	925
2012-10-11	928	928	925	925	700	925
2012-10-10	929	929	927	928	4,200	928
2012-10-09	920	929	920	929	1,600	929
2012-10-03	925	929	925	929	200	929
2012-10-02	930	930	930	930	400	930
2012-10-01	925	930	925	930	200	930
2012-09-28	927	933	927	930	3,000	930
2012-09-27	925	934	920	934	1,700	934
2012-09-26	915	930	915	930	1,300	930
2012-09-25	925	934	925	930	19,400	930
2012-09-24	969	969	955	955	1,300	955
2012-09-21	946	961	946	955	700	955
2012-09-20	952	961	952	961	700	961
2012-09-19	967	967	967	967	300	967
2012-09-14	956	956	956	956	8,800	956
2012-09-11	956	956	956	956	1,300	956
2012-09-10	956	956	956	956	300	956
2012-09-06	956	956	956	956	200	956
2012-09-05	956	956	956	956	100	956
2012-09-04	978	978	956	956	600	956
2012-09-03	972	972	972	972	200	972
2012-08-31	970	970	970	970	100	970
2012-08-30	960	960	960	960	1,000	960
2012-08-27	947	959	947	959	200	959
2012-08-24	960	960	960	960	1,100	960
2012-08-23	950	970	950	970	2,600	970
2012-08-21	946	965	946	965	300	965
2012-08-20	970	970	970	970	100	970
2012-08-17	965	965	965	965	200	965
2012-08-15	940	950	940	950	2,500	950
2012-08-13	949	950	905	949	2,300	949
2012-08-09	950	950	950	950	1,200	950
2012-08-07	895	940	895	940	3,700	940
2012-08-03	927	940	927	940	700	940
2012-08-02	979	979	940	940	1,900	940
2012-08-01	950	950	950	950	400	950
2012-07-31	951	951	950	950	200	950
2012-07-30	934	949	934	949	500	949
2012-07-27	942	952	939	946	800	946
2012-07-26	942	956	941	956	1,400	956
2012-07-25	956	956	942	942	600	942
2012-07-24	948	957	948	957	300	957
2012-07-23	943	958	943	958	600	958
2012-07-20	945	958	945	958	300	958
2012-07-19	969	969	951	951	300	951
2012-07-18	936	956	930	956	2,200	956
2012-07-17	956	956	942	950	1,500	950
2012-07-13	960	970	955	960	4,400	960
2012-07-12	985	985	985	985	500	985
2012-07-11	985	985	963	963	500	963
2012-07-10	984	985	955	970	700	970
2012-07-09	960	960	949	955	300	955
2012-07-05	980	980	945	965	2,600	965
2012-07-04	962	970	962	970	300	970
2012-07-03	980	980	970	970	1,000	970
2012-07-02	970	970	970	970	100	970
2012-06-29	970	970	970	970	100	970
2012-06-28	950	960	950	960	200	960
2012-06-27	960	960	960	960	1,000	960
2012-06-26	965	965	965	965	100	965
2012-06-25	979	979	979	979	500	979
2012-06-21	968	971	968	970	400	970
2012-06-20	968	977	964	967	500	967
2012-06-19	983	983	983	983	100	983
2012-06-18	975	975	975	975	300	975
2012-06-15	950	971	950	971	1,600	971
2012-06-12	960	975	960	975	1,000	975
2012-06-11	960	960	960	960	1,300	960
2012-06-08	955	965	955	965	300	965
2012-06-07	989	989	974	985	400	985
2012-06-05	970	987	970	987	2,000	987
2012-06-04	990	990	990	990	400	990
2012-06-01	960	990	960	990	400	990
2012-05-31	971	971	970	970	200	970
2012-05-28	965	970	965	970	200	970
2012-05-25	980	980	980	980	400	980
2012-05-23	965	965	965	965	200	965
2012-05-22	967	967	937	967	1,900	967
2012-05-21	996	997	967	967	1,300	967
2012-05-18	995	995	976	976	500	976
2012-05-17	995	995	995	995	900	995
2012-05-16	957	985	957	985	600	985
2012-05-15	994	994	994	994	300	994
2012-05-14	989	995	989	995	4,100	995
2012-05-11	990	990	990	990	1,100	990
2012-05-10	990	990	990	990	3,700	990
2012-05-09	985	985	985	985	100	985
2012-05-08	990	990	990	990	400	990
2012-05-07	993	993	993	993	400	993
2012-05-02	982	982	982	982	800	982
2012-04-27	970	970	970	970	400	970
2012-04-26	972	972	970	970	300	970
2012-04-25	985	985	955	968	1,300	968
2012-04-24	980	980	970	970	200	970
2012-04-20	965	965	965	965	100	965
2012-04-18	978	978	964	964	1,000	964
2012-04-17	977	977	974	975	2,400	975
2012-04-16	977	977	977	977	400	977
2012-04-12	965	965	965	965	100	965
2012-04-09	963	978	963	978	1,200	978
2012-04-06	963	978	963	978	1,200	978
2012-04-05	978	978	978	978	500	978
2012-04-04	964	978	964	978	500	978
2012-04-03	980	980	979	979	1,100	979
2012-04-02	950	965	950	965	300	965
2012-03-30	945	967	945	960	900	960
2012-03-29	944	944	944	944	100	944
2012-03-28	951	951	951	951	100	951
2012-03-27	956	966	936	965	2,700	965
2012-03-26	980	980	980	980	100	980
2012-03-23	980	980	955	970	700	970
2012-03-22	977	977	977	977	100	977
2012-03-21	984	985	945	974	1,500	974
2012-03-16	984	984	984	984	300	984
2012-03-15	979	979	964	979	600	979
2012-03-14	989	989	975	979	700	979
2012-03-13	974	990	974	975	1,200	975
2012-03-12	968	968	968	968	800	968
2012-03-09	959	970	944	968	3,700	968
2012-03-08	930	949	921	949	300	949
2012-03-07	930	945	922	945	700	945
2012-03-06	963	963	960	960	200	960
2012-03-05	945	960	945	960	300	960
2012-03-02	960	960	960	960	400	960
2012-03-01	924	950	924	950	500	950
2012-02-29	915	925	915	925	300	925
2012-02-24	940	940	939	939	800	939
2012-02-23	923	923	923	923	200	923
2012-02-20	924	924	924	924	100	924
2012-02-17	915	915	915	915	400	915
2012-02-14	910	910	910	910	500	910
2012-02-10	914	914	914	914	100	914
2012-02-02	912	912	900	912	1,000	912
2012-02-01	890	905	890	905	400	905
2012-01-31	888	905	888	905	400	905
2012-01-27	903	903	903	903	100	903
2012-01-26	920	930	920	930	300	930
2012-01-25	924	926	924	926	700	926
2012-01-24	916	917	916	917	200	917
2012-01-23	910	915	910	915	400	915
2012-01-20	902	910	902	910	3,000	910
2012-01-19	900	908	900	908	200	908
2012-01-18	910	910	910	910	1,200	910
2012-01-17	900	900	900	900	1,000	900
2012-01-11	910	910	910	910	1,100	910
2012-01-06	903	905	903	905	200	905
2012-01-05	910	910	907	907	800	907
2012-01-04	906	906	906	906	100	906

分割・併合履歴： [1995-01-26]1株→1.3株