6654 不二電機工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,088 | 1,100 | 1,085 | 1,100 | 11,200 | 1,100 |
| 2013-12-27 | 1,087 | 1,090 | 1,084 | 1,084 | 4,700 | 1,084 |
| 2013-12-26 | 1,051 | 1,080 | 1,040 | 1,080 | 7,300 | 1,080 |
| 2013-12-25 | 1,020 | 1,035 | 1,018 | 1,028 | 13,500 | 1,028 |
| 2013-12-24 | 1,050 | 1,054 | 1,030 | 1,030 | 11,700 | 1,030 |
| 2013-12-20 | 1,046 | 1,046 | 1,021 | 1,021 | 11,800 | 1,021 |
| 2013-12-19 | 1,030 | 1,035 | 1,024 | 1,031 | 9,900 | 1,031 |
| 2013-12-18 | 1,019 | 1,039 | 1,017 | 1,038 | 8,000 | 1,038 |
| 2013-12-17 | 1,012 | 1,019 | 1,010 | 1,017 | 5,700 | 1,017 |
| 2013-12-16 | 1,012 | 1,019 | 1,012 | 1,019 | 4,900 | 1,019 |
| 2013-12-13 | 1,010 | 1,019 | 1,010 | 1,012 | 1,600 | 1,012 |
| 2013-12-12 | 1,014 | 1,016 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2013-12-11 | 1,014 | 1,014 | 1,005 | 1,010 | 3,400 | 1,010 |
| 2013-12-10 | 1,014 | 1,015 | 1,005 | 1,013 | 7,200 | 1,013 |
| 2013-12-09 | 1,019 | 1,019 | 1,006 | 1,010 | 7,300 | 1,010 |
| 2013-12-06 | 1,011 | 1,015 | 1,010 | 1,015 | 7,100 | 1,015 |
| 2013-12-05 | 1,019 | 1,019 | 1,011 | 1,011 | 3,300 | 1,011 |
| 2013-12-04 | 1,017 | 1,020 | 1,014 | 1,020 | 4,300 | 1,020 |
| 2013-12-03 | 1,015 | 1,015 | 1,010 | 1,015 | 4,700 | 1,015 |
| 2013-12-02 | 1,010 | 1,011 | 1,000 | 1,010 | 30,400 | 1,010 |
| 2013-11-29 | 1,006 | 1,010 | 1,000 | 1,010 | 17,200 | 1,010 |
| 2013-11-28 | 1,010 | 1,013 | 1,000 | 1,006 | 8,800 | 1,006 |
| 2013-11-27 | 1,006 | 1,013 | 1,002 | 1,002 | 7,600 | 1,002 |
| 2013-11-26 | 1,002 | 1,010 | 1,000 | 1,006 | 2,800 | 1,006 |
| 2013-11-25 | 1,004 | 1,014 | 998 | 998 | 6,000 | 998 |
| 2013-11-22 | 1,006 | 1,006 | 999 | 999 | 2,600 | 999 |
| 2013-11-21 | 1,000 | 1,004 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2013-11-20 | 1,000 | 1,003 | 1,000 | 1,000 | 4,400 | 1,000 |
| 2013-11-19 | 1,006 | 1,006 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2013-11-18 | 1,010 | 1,010 | 1,001 | 1,002 | 5,500 | 1,002 |
| 2013-11-15 | 1,000 | 1,014 | 1,000 | 1,000 | 10,100 | 1,000 |
| 2013-11-14 | 1,000 | 1,004 | 999 | 1,001 | 3,700 | 1,001 |
| 2013-11-13 | 1,000 | 1,003 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2013-11-12 | 1,000 | 1,000 | 999 | 1,000 | 1,600 | 1,000 |
| 2013-11-11 | 1,000 | 1,000 | 999 | 1,000 | 1,000 | 1,000 |
| 2013-11-08 | 1,000 | 1,005 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2013-11-07 | 1,002 | 1,010 | 997 | 1,000 | 6,100 | 1,000 |
| 2013-11-06 | 1,000 | 1,000 | 998 | 998 | 7,000 | 998 |
| 2013-11-05 | 1,000 | 1,003 | 999 | 1,000 | 4,300 | 1,000 |
| 2013-11-01 | 1,012 | 1,012 | 995 | 1,000 | 7,600 | 1,000 |
| 2013-10-31 | 1,018 | 1,020 | 1,014 | 1,015 | 2,100 | 1,015 |
| 2013-10-30 | 1,020 | 1,020 | 1,017 | 1,020 | 700 | 1,020 |
| 2013-10-29 | 1,014 | 1,020 | 1,014 | 1,020 | 500 | 1,020 |
| 2013-10-28 | 1,020 | 1,024 | 1,016 | 1,020 | 2,400 | 1,020 |
| 2013-10-25 | 1,024 | 1,024 | 1,018 | 1,019 | 3,000 | 1,019 |
| 2013-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2013-10-23 | 1,029 | 1,029 | 1,023 | 1,024 | 2,800 | 1,024 |
| 2013-10-22 | 1,027 | 1,029 | 1,027 | 1,029 | 800 | 1,029 |
| 2013-10-21 | 1,021 | 1,030 | 1,021 | 1,024 | 1,500 | 1,024 |
| 2013-10-18 | 1,040 | 1,040 | 1,021 | 1,021 | 800 | 1,021 |
| 2013-10-17 | 1,019 | 1,020 | 1,017 | 1,017 | 1,300 | 1,017 |
| 2013-10-16 | 1,019 | 1,020 | 1,019 | 1,020 | 1,100 | 1,020 |
| 2013-10-15 | 1,037 | 1,038 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2013-10-11 | 1,030 | 1,030 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2013-10-10 | 1,022 | 1,022 | 1,021 | 1,021 | 1,300 | 1,021 |
| 2013-10-09 | 1,030 | 1,030 | 1,022 | 1,022 | 2,900 | 1,022 |
| 2013-10-08 | 1,029 | 1,030 | 1,027 | 1,030 | 2,500 | 1,030 |
| 2013-10-07 | 1,040 | 1,040 | 1,028 | 1,030 | 9,800 | 1,030 |
| 2013-10-04 | 1,000 | 1,050 | 1,000 | 1,040 | 24,800 | 1,040 |
| 2013-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2013-10-02 | 1,010 | 1,010 | 995 | 1,009 | 1,000 | 1,009 |
| 2013-10-01 | 1,000 | 1,000 | 990 | 990 | 5,300 | 990 |
| 2013-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 11,200 | 1,000 |
| 2013-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2013-09-26 | 1,000 | 1,000 | 997 | 1,000 | 1,400 | 1,000 |
| 2013-09-25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2013-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2013-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2013-09-19 | 1,000 | 1,000 | 999 | 1,000 | 2,500 | 1,000 |
| 2013-09-18 | 990 | 999 | 989 | 999 | 1,600 | 999 |
| 2013-09-17 | 995 | 995 | 995 | 995 | 1,200 | 995 |
| 2013-09-13 | 1,008 | 1,008 | 975 | 995 | 1,900 | 995 |
| 2013-09-12 | 998 | 1,020 | 965 | 998 | 11,500 | 998 |
| 2013-09-10 | 992 | 998 | 992 | 998 | 800 | 998 |
| 2013-09-09 | 985 | 990 | 985 | 990 | 200 | 990 |
| 2013-09-06 | 975 | 988 | 975 | 988 | 200 | 988 |
| 2013-09-05 | 985 | 990 | 975 | 990 | 1,100 | 990 |
| 2013-09-04 | 971 | 985 | 971 | 985 | 400 | 985 |
| 2013-09-03 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2013-09-02 | 971 | 982 | 971 | 982 | 200 | 982 |
| 2013-08-30 | 970 | 982 | 970 | 981 | 3,300 | 981 |
| 2013-08-29 | 974 | 980 | 974 | 975 | 1,100 | 975 |
| 2013-08-28 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2013-08-27 | 973 | 975 | 973 | 975 | 800 | 975 |
| 2013-08-26 | 964 | 972 | 960 | 965 | 700 | 965 |
| 2013-08-23 | 985 | 985 | 958 | 973 | 900 | 973 |
| 2013-08-22 | 977 | 977 | 977 | 977 | 1,300 | 977 |
| 2013-08-21 | 963 | 977 | 963 | 977 | 2,200 | 977 |
| 2013-08-20 | 977 | 977 | 930 | 950 | 6,500 | 950 |
| 2013-08-16 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2013-08-15 | 978 | 990 | 978 | 990 | 300 | 990 |
| 2013-08-14 | 979 | 993 | 979 | 993 | 200 | 993 |
| 2013-08-12 | 994 | 994 | 985 | 994 | 1,700 | 994 |
| 2013-08-09 | 982 | 995 | 980 | 995 | 500 | 995 |
| 2013-08-08 | 993 | 996 | 985 | 996 | 2,400 | 996 |
| 2013-08-07 | 993 | 993 | 993 | 993 | 100 | 993 |
| 2013-08-06 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2013-08-05 | 990 | 993 | 990 | 993 | 2,600 | 993 |
| 2013-08-02 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2013-08-01 | 980 | 994 | 980 | 994 | 1,400 | 994 |
| 2013-07-31 | 980 | 980 | 980 | 980 | 1,700 | 980 |
| 2013-07-30 | 980 | 980 | 980 | 980 | 2,400 | 980 |
| 2013-07-29 | 985 | 985 | 955 | 982 | 1,900 | 982 |
| 2013-07-26 | 999 | 1,002 | 991 | 995 | 2,200 | 995 |
| 2013-07-25 | 1,001 | 1,002 | 998 | 1,002 | 900 | 1,002 |
| 2013-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2013-07-23 | 996 | 1,000 | 996 | 1,000 | 500 | 1,000 |
| 2013-07-22 | 996 | 1,000 | 996 | 1,000 | 1,300 | 1,000 |
| 2013-07-19 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2013-07-18 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2013-07-17 | 1,011 | 1,015 | 999 | 1,000 | 2,500 | 1,000 |
| 2013-07-16 | 1,011 | 1,011 | 997 | 997 | 2,100 | 997 |
| 2013-07-12 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2013-07-11 | 1,011 | 1,011 | 1,011 | 1,011 | 600 | 1,011 |
| 2013-07-10 | 1,012 | 1,012 | 996 | 996 | 800 | 996 |
| 2013-07-09 | 1,011 | 1,011 | 992 | 994 | 1,000 | 994 |
| 2013-07-08 | 1,011 | 1,011 | 1,000 | 1,005 | 11,100 | 1,005 |
| 2013-07-05 | 992 | 1,015 | 992 | 1,011 | 2,600 | 1,011 |
| 2013-07-04 | 999 | 1,015 | 990 | 1,015 | 8,000 | 1,015 |
| 2013-07-03 | 1,001 | 1,001 | 990 | 990 | 700 | 990 |
| 2013-07-02 | 998 | 1,010 | 991 | 1,009 | 3,000 | 1,009 |
| 2013-06-28 | 986 | 990 | 980 | 990 | 5,000 | 990 |
| 2013-06-27 | 980 | 995 | 980 | 995 | 400 | 995 |
| 2013-06-26 | 975 | 975 | 974 | 974 | 400 | 974 |
| 2013-06-25 | 998 | 998 | 978 | 978 | 3,900 | 978 |
| 2013-06-24 | 981 | 981 | 979 | 980 | 1,800 | 980 |
| 2013-06-21 | 980 | 980 | 979 | 980 | 1,700 | 980 |
| 2013-06-20 | 983 | 983 | 983 | 983 | 300 | 983 |
| 2013-06-18 | 998 | 998 | 983 | 983 | 400 | 983 |
| 2013-06-17 | 982 | 990 | 980 | 985 | 1,300 | 985 |
| 2013-06-14 | 985 | 990 | 985 | 990 | 900 | 990 |
| 2013-06-13 | 990 | 990 | 966 | 989 | 2,600 | 989 |
| 2013-06-12 | 985 | 995 | 985 | 995 | 500 | 995 |
| 2013-06-11 | 998 | 1,000 | 983 | 1,000 | 800 | 1,000 |
| 2013-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2013-06-07 | 980 | 990 | 961 | 988 | 5,100 | 988 |
| 2013-06-06 | 1,004 | 1,010 | 990 | 990 | 1,300 | 990 |
| 2013-06-05 | 1,000 | 1,010 | 1,000 | 1,010 | 1,300 | 1,010 |
| 2013-06-04 | 1,019 | 1,019 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2013-06-03 | 1,020 | 1,020 | 1,010 | 1,020 | 1,000 | 1,020 |
| 2013-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2013-05-30 | 1,011 | 1,018 | 1,011 | 1,015 | 800 | 1,015 |
| 2013-05-29 | 1,015 | 1,016 | 1,010 | 1,010 | 800 | 1,010 |
| 2013-05-28 | 1,002 | 1,029 | 1,002 | 1,015 | 3,400 | 1,015 |
| 2013-05-27 | 1,004 | 1,039 | 1,004 | 1,032 | 3,600 | 1,032 |
| 2013-05-24 | 1,015 | 1,034 | 1,000 | 1,034 | 7,500 | 1,034 |
| 2013-05-23 | 1,045 | 1,046 | 1,001 | 1,028 | 6,400 | 1,028 |
| 2013-05-22 | 1,030 | 1,045 | 1,030 | 1,040 | 2,600 | 1,040 |
| 2013-05-21 | 1,030 | 1,034 | 1,021 | 1,030 | 5,800 | 1,030 |
| 2013-05-20 | 1,012 | 1,050 | 1,012 | 1,030 | 11,900 | 1,030 |
| 2013-05-17 | 1,003 | 1,010 | 1,003 | 1,003 | 1,300 | 1,003 |
| 2013-05-16 | 1,005 | 1,012 | 999 | 999 | 4,400 | 999 |
| 2013-05-15 | 1,018 | 1,019 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2013-05-14 | 1,020 | 1,020 | 1,006 | 1,012 | 3,300 | 1,012 |
| 2013-05-13 | 1,011 | 1,017 | 1,010 | 1,017 | 500 | 1,017 |
| 2013-05-10 | 1,020 | 1,020 | 1,000 | 1,016 | 3,900 | 1,016 |
| 2013-05-09 | 997 | 1,020 | 997 | 1,020 | 6,000 | 1,020 |
| 2013-05-08 | 1,000 | 1,000 | 997 | 1,000 | 8,800 | 1,000 |
| 2013-05-07 | 1,000 | 1,000 | 997 | 999 | 4,800 | 999 |
| 2013-05-02 | 998 | 1,000 | 990 | 995 | 7,400 | 995 |
| 2013-05-01 | 996 | 996 | 992 | 992 | 1,200 | 992 |
| 2013-04-30 | 985 | 998 | 983 | 990 | 1,500 | 990 |
| 2013-04-26 | 991 | 991 | 990 | 991 | 1,000 | 991 |
| 2013-04-25 | 996 | 996 | 989 | 995 | 6,000 | 995 |
| 2013-04-24 | 985 | 993 | 982 | 992 | 5,000 | 992 |
| 2013-04-23 | 984 | 988 | 970 | 985 | 3,300 | 985 |
| 2013-04-22 | 986 | 988 | 986 | 988 | 3,900 | 988 |
| 2013-04-19 | 984 | 985 | 983 | 985 | 2,700 | 985 |
| 2013-04-18 | 985 | 985 | 981 | 984 | 1,400 | 984 |
| 2013-04-17 | 982 | 984 | 980 | 981 | 1,400 | 981 |
| 2013-04-16 | 980 | 984 | 978 | 979 | 2,300 | 979 |
| 2013-04-15 | 975 | 985 | 975 | 984 | 5,000 | 984 |
| 2013-04-12 | 979 | 980 | 974 | 975 | 3,700 | 975 |
| 2013-04-11 | 980 | 982 | 980 | 980 | 2,200 | 980 |
| 2013-04-10 | 982 | 984 | 982 | 982 | 3,800 | 982 |
| 2013-04-09 | 981 | 984 | 980 | 982 | 4,500 | 982 |
| 2013-04-08 | 979 | 984 | 978 | 980 | 9,200 | 980 |
| 2013-04-05 | 975 | 980 | 973 | 980 | 19,800 | 980 |
| 2013-04-04 | 968 | 972 | 968 | 972 | 4,500 | 972 |
| 2013-04-03 | 963 | 971 | 963 | 971 | 3,700 | 971 |
| 2013-04-02 | 966 | 970 | 961 | 969 | 8,200 | 969 |
| 2013-04-01 | 974 | 975 | 966 | 972 | 9,500 | 972 |
| 2013-03-29 | 970 | 980 | 970 | 976 | 16,200 | 976 |
| 2013-03-28 | 977 | 980 | 970 | 970 | 16,500 | 970 |
| 2013-03-27 | 970 | 984 | 969 | 976 | 106,500 | 976 |
| 2013-03-26 | 995 | 995 | 993 | 995 | 1,000 | 995 |
| 2013-03-25 | 999 | 1,001 | 999 | 1,001 | 1,300 | 1,001 |
| 2013-03-22 | 1,009 | 1,010 | 999 | 999 | 2,800 | 999 |
| 2013-03-21 | 997 | 998 | 996 | 996 | 1,900 | 996 |
| 2013-03-19 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2013-03-18 | 998 | 998 | 990 | 996 | 1,600 | 996 |
| 2013-03-15 | 990 | 1,000 | 990 | 1,000 | 1,100 | 1,000 |
| 2013-03-14 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2013-03-13 | 980 | 980 | 975 | 980 | 400 | 980 |
| 2013-03-12 | 998 | 998 | 970 | 978 | 2,300 | 978 |
| 2013-03-11 | 1,018 | 1,018 | 978 | 997 | 2,900 | 997 |
| 2013-03-08 | 975 | 978 | 975 | 978 | 7,500 | 978 |
| 2013-03-07 | 981 | 981 | 978 | 980 | 700 | 980 |
| 2013-03-06 | 980 | 980 | 975 | 980 | 1,300 | 980 |
| 2013-03-05 | 970 | 980 | 970 | 980 | 3,600 | 980 |
| 2013-03-04 | 978 | 979 | 978 | 978 | 1,900 | 978 |
| 2013-03-01 | 965 | 970 | 965 | 970 | 1,100 | 970 |
| 2013-02-28 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2013-02-26 | 970 | 970 | 965 | 970 | 600 | 970 |
| 2013-02-25 | 980 | 980 | 945 | 976 | 3,400 | 976 |
| 2013-02-22 | 965 | 977 | 965 | 977 | 1,300 | 977 |
| 2013-02-21 | 967 | 976 | 965 | 975 | 2,800 | 975 |
| 2013-02-20 | 970 | 976 | 970 | 976 | 1,200 | 976 |
| 2013-02-19 | 974 | 974 | 970 | 970 | 400 | 970 |
| 2013-02-18 | 975 | 975 | 970 | 974 | 800 | 974 |
| 2013-02-15 | 966 | 978 | 966 | 970 | 3,600 | 970 |
| 2013-02-14 | 970 | 981 | 970 | 981 | 1,200 | 981 |
| 2013-02-13 | 979 | 979 | 970 | 970 | 1,200 | 970 |
| 2013-02-12 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2013-02-08 | 966 | 980 | 966 | 980 | 900 | 980 |
| 2013-02-07 | 967 | 980 | 967 | 980 | 5,700 | 980 |
| 2013-02-06 | 979 | 980 | 979 | 980 | 300 | 980 |
| 2013-02-05 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2013-02-04 | 977 | 980 | 975 | 980 | 3,700 | 980 |
| 2013-02-01 | 965 | 974 | 965 | 974 | 700 | 974 |
| 2013-01-31 | 960 | 970 | 960 | 970 | 4,300 | 970 |
| 2013-01-30 | 969 | 969 | 967 | 969 | 500 | 969 |
| 2013-01-29 | 969 | 969 | 968 | 969 | 1,000 | 969 |
| 2013-01-28 | 981 | 985 | 980 | 983 | 3,100 | 983 |
| 2013-01-25 | 978 | 988 | 976 | 988 | 1,400 | 988 |
| 2013-01-24 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2013-01-23 | 973 | 978 | 973 | 978 | 800 | 978 |
| 2013-01-22 | 974 | 975 | 971 | 975 | 700 | 975 |
| 2013-01-21 | 978 | 978 | 970 | 975 | 600 | 975 |
| 2013-01-18 | 977 | 978 | 965 | 976 | 3,600 | 976 |
| 2013-01-17 | 975 | 977 | 970 | 977 | 1,700 | 977 |
| 2013-01-16 | 975 | 979 | 974 | 979 | 1,300 | 979 |
| 2013-01-15 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2013-01-11 | 978 | 980 | 970 | 980 | 1,100 | 980 |
| 2013-01-10 | 966 | 978 | 966 | 978 | 300 | 978 |
| 2013-01-09 | 970 | 976 | 962 | 976 | 1,400 | 976 |
| 2013-01-08 | 962 | 974 | 962 | 974 | 3,200 | 974 |
| 2013-01-07 | 977 | 977 | 954 | 972 | 4,700 | 972 |
| 2013-01-04 | 951 | 1,000 | 951 | 961 | 5,900 | 961 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
