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