1. HOME >
  2. 株価時系列 >
  3. 6654 >
  4. 2016年

6654 不二電機工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4121,4201,4121,4207,8001,420
2016-12-291,4131,4171,4101,41512,7001,415
2016-12-281,4101,4141,4081,41010,1001,410
2016-12-271,3991,4051,3991,4025,5001,402
2016-12-261,3951,4011,3921,3997,1001,399
2016-12-221,4021,4021,3901,3947,7001,394
2016-12-211,4051,4091,3901,3977,9001,397
2016-12-201,4041,4041,3931,4024,6001,402
2016-12-191,4081,4081,3911,3918,1001,391
2016-12-161,4091,4101,4011,4066,0001,406
2016-12-151,4021,4101,4001,4006,8001,400
2016-12-141,4011,4071,4011,4012,2001,401
2016-12-131,4011,4151,4011,4056,0001,405
2016-12-121,3851,4031,3851,3955,0001,395
2016-12-091,3771,3871,3771,3855,4001,385
2016-12-081,3911,3971,3811,3866,7001,386
2016-12-071,3611,3791,3601,3788,0001,378
2016-12-061,3861,3881,3601,36116,9001,361
2016-12-051,3851,4001,3851,3933,3001,393
2016-12-021,4001,4051,3861,3869,7001,386
2016-12-011,4061,4061,3971,4057,0001,405
2016-11-301,4101,4101,4041,4062,8001,406
2016-11-291,4101,4121,4051,4087,4001,408
2016-11-281,4061,4101,4031,41011,5001,410
2016-11-251,4021,4061,3961,4064,0001,406
2016-11-241,4091,4091,4011,4022,8001,402
2016-11-221,4081,4081,3941,3951,8001,395
2016-11-211,4021,4041,3901,4012,0001,401
2016-11-181,4081,4081,4031,4073,5001,407
2016-11-171,3971,4001,3871,4003,9001,400
2016-11-161,3991,4001,3901,4006,5001,400
2016-11-151,4041,4041,3981,3995,1001,399
2016-11-141,3991,4041,3981,4046,2001,404
2016-11-111,3971,3981,3871,3964,7001,396
2016-11-101,4001,4001,3881,3921,4001,392
2016-11-091,3951,3991,3531,3872,9001,387
2016-11-081,3931,3951,3881,3951,7001,395
2016-11-071,3821,3921,3811,3921,3001,392
2016-11-041,3671,3861,3671,3823,8001,382
2016-11-021,3911,3991,3801,3944,7001,394
2016-11-011,3811,3991,3811,3962,5001,396
2016-10-311,3961,3961,3811,3813,5001,381
2016-10-281,3981,4021,3841,38418,8001,384
2016-10-271,3871,3871,3741,3874,5001,387
2016-10-261,3811,3841,3711,3799,4001,379
2016-10-251,3771,3851,3761,3797,9001,379
2016-10-241,3711,3781,3711,3723,8001,372
2016-10-211,3701,3731,3701,3701,4001,370
2016-10-201,3701,3781,3701,3732,5001,373
2016-10-191,3551,3761,3551,3702,7001,370
2016-10-171,3451,3751,3451,3642,4001,364
2016-10-131,3731,3731,3551,3632,1001,363
2016-10-121,3681,3711,3561,3655,1001,365
2016-10-111,3561,3721,3561,3683,5001,368
2016-10-071,3631,3631,3501,3513,4001,351
2016-10-061,3701,3711,3581,3583,1001,358
2016-10-051,3651,3681,3621,3683,0001,368
2016-10-041,3701,3701,3631,3652,6001,365
2016-10-031,3521,3601,3521,3551,0001,355
2016-09-301,3581,3651,3481,3522,2001,352
2016-09-291,3471,3611,3471,3581,9001,358
2016-09-281,3701,3701,3441,3442,6001,344
2016-09-271,3581,3691,3381,3695,4001,369
2016-09-261,3631,3631,3501,3611,9001,361
2016-09-231,3591,3611,3481,3614,6001,361
2016-09-211,3401,3551,3401,3533,4001,353
2016-09-201,3421,3471,3331,3402,2001,340
2016-09-161,3441,3441,3291,3421,8001,342
2016-09-151,3211,3361,3211,3261,1001,326
2016-09-141,3241,3321,3241,3302,2001,330
2016-09-131,3271,3321,3251,3282,0001,328
2016-09-121,3491,3491,3241,3311,8001,331
2016-09-091,3501,3501,3371,3492,5001,349
2016-09-081,3441,3481,3401,3484,2001,348
2016-09-071,3361,3471,3131,3445,3001,344
2016-09-061,3221,3391,3131,3372,1001,337
2016-09-051,3111,3221,3031,3223,8001,322
2016-09-021,3041,3141,2991,3125,0001,312
2016-09-011,2991,3081,2991,3081,7001,308
2016-08-311,2971,3071,2971,3071,8001,307
2016-08-301,3051,3051,2901,3031,3001,303
2016-08-291,3041,3051,3031,3057001,305
2016-08-261,3071,3071,2941,3007,3001,300
2016-08-251,2801,2941,2801,2812,3001,281
2016-08-241,2921,2921,2791,2792,4001,279
2016-08-231,2861,2921,2821,2851,6001,285
2016-08-221,2901,2911,2761,2841,2001,284
2016-08-191,2961,2961,2701,2743,2001,274
2016-08-181,3001,3071,2981,2982,6001,298
2016-08-171,3071,3071,2991,3003,3001,300
2016-08-161,3141,3141,3091,3101,5001,310
2016-08-151,3121,3151,3121,3147001,314
2016-08-121,3181,3181,3111,3121,4001,312
2016-08-101,3091,3171,3071,3102,2001,310
2016-08-091,3081,3111,3081,3091,3001,309
2016-08-081,3181,3281,3081,3084,0001,308
2016-08-051,3151,3191,3151,3191,2001,319
2016-08-041,3081,3201,3021,3134,0001,313
2016-08-031,3081,3151,3061,3104,6001,310
2016-08-021,3281,3291,3171,3173,9001,317
2016-08-011,3271,3311,3201,3245,4001,324
2016-07-291,3331,3331,3171,3276,2001,327
2016-07-281,3421,3421,3281,33611,1001,336
2016-07-271,3291,3441,3211,33358,3001,333
2016-07-261,3531,3651,3521,35978,7001,359
2016-07-251,3511,3691,3511,35623,8001,356
2016-07-221,3451,3691,3451,35425,2001,354
2016-07-211,3991,4031,3941,3957,5001,395
2016-07-201,4001,4031,3931,3988,7001,398
2016-07-191,4021,4131,3971,4007,8001,400
2016-07-151,3961,4021,3951,4024,0001,402
2016-07-141,4001,4041,3961,3976,7001,397
2016-07-131,4061,4101,4021,4045,1001,404
2016-07-121,4001,4051,3981,4035,5001,403
2016-07-111,3941,4051,3941,4007,1001,400
2016-07-081,3871,3951,3861,3952,8001,395
2016-07-071,3961,3991,3851,3954,2001,395
2016-07-061,3971,3991,3821,3954,9001,395
2016-07-051,3921,4001,3861,3963,2001,396
2016-07-041,3841,3991,3841,3924,3001,392
2016-07-011,3691,3891,3691,3814,7001,381
2016-06-301,3701,3841,3701,3722,5001,372
2016-06-291,3801,3851,3701,3706,5001,370
2016-06-281,3691,3941,3681,3803,3001,380
2016-06-271,3181,3581,3181,3572,8001,357
2016-06-241,3901,3961,3011,3188,0001,318
2016-06-231,3651,3651,3411,3641,5001,364
2016-06-221,3941,3941,3511,3652,4001,365
2016-06-211,3581,3731,3391,3733,2001,373
2016-06-201,3461,4201,3461,3573,9001,357
2016-06-171,3451,3891,3321,3483,5001,348
2016-06-161,4141,4191,3311,3485,2001,348
2016-06-151,3941,3951,3841,3843,0001,384
2016-06-141,3991,4001,3681,3953,4001,395
2016-06-131,4131,4201,4001,40110,2001,401
2016-06-101,3961,4191,3961,4134,1001,413
2016-06-091,4251,4251,4081,4082,0001,408
2016-06-081,4001,4441,4001,4054,1001,405
2016-06-071,4031,4081,3951,3962,2001,396
2016-06-061,4021,4251,4011,4036,0001,403
2016-06-031,4251,4401,4061,4269,6001,426
2016-06-021,4351,4471,3901,3904,8001,390
2016-06-011,4451,4631,4351,4352,4001,435
2016-05-311,4491,4671,4441,4543,0001,454
2016-05-301,4601,4601,4341,4552,3001,455
2016-05-271,4451,4481,4301,4341,9001,434
2016-05-261,4491,4551,4481,4552,5001,455
2016-05-251,4481,4481,4481,4485001,448
2016-05-241,4351,4461,4351,4462,1001,446
2016-05-231,4341,4421,4341,4418001,441
2016-05-201,4291,4421,4211,4342,0001,434
2016-05-191,4451,4451,4201,4261,4001,426
2016-05-181,4421,4441,4331,4449001,444
2016-05-171,4401,4421,4371,4371,5001,437
2016-05-161,4321,4421,4301,4363,3001,436
2016-05-131,4341,4341,4201,4202,6001,420
2016-05-121,4301,4311,4301,4302,2001,430
2016-05-111,4301,4321,4291,4311,4001,431
2016-05-101,4101,4371,4101,4286,6001,428
2016-05-091,4331,4341,4031,4032,7001,403
2016-05-061,4331,4331,4201,4232,8001,423
2016-05-021,4051,4351,4051,4143,2001,414
2016-04-281,4391,4391,4101,4114,0001,411
2016-04-271,4251,4281,4241,4272,3001,427
2016-04-261,4271,4341,4211,4254,0001,425
2016-04-251,4351,4351,4201,4263,9001,426
2016-04-221,4101,4211,4101,4201,8001,420
2016-04-211,4191,4201,4051,4162,3001,416
2016-04-201,4141,4181,4051,4114,4001,411
2016-04-191,4051,4101,3901,3975,9001,397
2016-04-181,4081,4081,3901,3904,6001,390
2016-04-151,4061,4091,3981,4093,1001,409
2016-04-141,3991,4031,3981,4034,8001,403
2016-04-131,3981,3981,3891,3916,1001,391
2016-04-121,4001,4001,3871,3914,6001,391
2016-04-111,3981,3981,3851,3871,3001,387
2016-04-081,3991,4001,3891,3895,7001,389
2016-04-071,4061,4061,3911,3911,3001,391
2016-04-061,4051,4051,3791,4053,6001,405
2016-04-051,3851,3851,3691,3732,9001,373
2016-04-041,3701,3931,3701,3872,5001,387
2016-04-011,4111,4111,3691,3694,5001,369
2016-03-311,4011,4111,3991,4081,4001,408
2016-03-301,4121,4121,3861,3973,6001,397
2016-03-291,4111,4121,3981,4113,5001,411
2016-03-281,4051,4061,3981,4062,2001,406
2016-03-251,4051,4051,3951,3971,5001,397
2016-03-241,4061,4061,3951,3951,4001,395
2016-03-231,4121,4121,3961,3981,0001,398
2016-03-221,4051,4111,3621,4119,2001,411
2016-03-181,3911,3991,3771,3993,5001,399
2016-03-171,4001,4001,3931,3931,9001,393
2016-03-161,4031,4031,3931,3931,7001,393
2016-03-151,4051,4071,4001,4053,1001,405
2016-03-141,4091,4091,4031,4032,1001,403
2016-03-111,3991,4031,3971,4033,4001,403
2016-03-101,3951,3991,3901,3982,7001,398
2016-03-091,4001,4001,3871,3945,6001,394
2016-03-081,4001,4011,3891,3922,2001,392
2016-03-071,3861,4051,3861,3974,3001,397
2016-03-041,3891,4041,3891,4022,3001,402
2016-03-031,3861,4011,3861,4011,0001,401
2016-03-021,3961,4021,3801,3943,4001,394
2016-03-011,3971,3971,3921,3951,1001,395
2016-02-291,3961,4001,3951,3972,8001,397
2016-02-261,3811,4011,3811,3836001,383
2016-02-251,4031,4031,3961,4031,9001,403
2016-02-241,3971,4071,3871,3903,1001,390
2016-02-231,4121,4121,3971,4059,4001,405
2016-02-221,3721,4001,3591,3978,3001,397
2016-02-191,3421,3661,3421,3552,0001,355
2016-02-181,3601,3601,3481,3574,0001,357
2016-02-171,3031,3491,3031,3135,2001,313
2016-02-161,2581,2971,2581,2735,0001,273
2016-02-151,2261,2571,2241,2554,9001,255
2016-02-121,2271,2481,2021,2209,3001,220
2016-02-101,3001,3321,2801,2807,6001,280
2016-02-091,3021,3171,3021,3034,3001,303
2016-02-081,3161,3601,3161,3571,4001,357
2016-02-051,3521,3521,3301,3403,4001,340
2016-02-041,3711,3991,3531,3698,6001,369
2016-02-031,3751,3821,3721,3783,0001,378
2016-02-021,3951,3951,3731,3914,7001,391
2016-02-011,3791,3881,3751,3807,3001,380
2016-01-291,3661,3781,3541,3765,3001,376
2016-01-281,3801,3871,3551,3748,6001,374
2016-01-271,3891,3921,3751,38835,4001,388
2016-01-261,4301,4301,3881,38862,3001,388
2016-01-251,4201,4401,4091,44011,0001,440
2016-01-221,4051,4051,3811,40018,1001,400
2016-01-211,4041,4101,3611,3758,5001,375
2016-01-201,4501,4521,4201,42210,0001,422
2016-01-191,4301,4401,4031,4314,0001,431
2016-01-181,4001,4651,4001,4406,6001,440
2016-01-151,4601,4651,4151,4154,6001,415
2016-01-141,4441,4601,4441,4525,2001,452
2016-01-131,4461,4661,4461,4593,0001,459
2016-01-121,4861,4861,4451,4499,0001,449
2016-01-081,4901,5041,4851,4867,4001,486
2016-01-071,5151,5191,4941,4975,4001,497
2016-01-061,5091,5171,5021,5075,1001,507
2016-01-051,5081,5131,5021,5115,0001,511
2016-01-041,5031,5181,5001,5045,7001,504

分割・併合履歴 ： [1995-01-26]1株→1.3株