1. HOME >
  2. 株価時系列 >
  3. 6654 >
  4. 2019年

6654 不二電機工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3041,3051,2981,30213,3001,302
2019-12-271,3121,3201,2971,29826,7001,298
2019-12-261,2981,3001,2921,3007,5001,300
2019-12-251,2981,3021,2891,2929,8001,292
2019-12-241,3061,3061,2921,2976,7001,297
2019-12-231,3041,3071,3011,3035,2001,303
2019-12-201,2991,3011,2941,2994,9001,299
2019-12-191,2951,3001,2931,3005,0001,300
2019-12-181,2941,2951,2871,2954,0001,295
2019-12-171,2961,2991,2921,2925,0001,292
2019-12-161,2991,3021,2951,3006,7001,300
2019-12-131,3001,3001,2911,2958,5001,295
2019-12-121,2991,3001,2931,2965,1001,296
2019-12-111,2981,2981,2931,2941,8001,294
2019-12-101,2971,3001,2911,2916,7001,291
2019-12-091,2911,2951,2871,2955,1001,295
2019-12-061,2851,2881,2791,2889,0001,288
2019-12-051,2801,2841,2691,27821,4001,278
2019-12-041,2631,2801,2611,28011,8001,280
2019-12-031,2691,2731,2661,2678,0001,267
2019-12-021,2661,2751,2631,2758,4001,275
2019-11-291,2731,2731,2621,2625,3001,262
2019-11-281,2611,2711,2591,27110,1001,271
2019-11-271,2601,2601,2561,2602,8001,260
2019-11-261,2591,2591,2561,2593,3001,259
2019-11-251,2601,2601,2561,2582,8001,258
2019-11-221,2601,2601,2571,2583,4001,258
2019-11-211,2571,2591,2541,2592,0001,259
2019-11-201,2581,2581,2531,2574,2001,257
2019-11-191,2591,2591,2481,2573,8001,257
2019-11-181,2541,2581,2501,2583,4001,258
2019-11-151,2441,2551,2441,2542,7001,254
2019-11-141,2461,2551,2421,2443,9001,244
2019-11-131,2461,2541,2451,2492,4001,249
2019-11-121,2481,2521,2451,2463,3001,246
2019-11-111,2481,2531,2461,2485,0001,248
2019-11-081,2471,2491,2351,2484,8001,248
2019-11-071,2521,2521,2451,2452,5001,245
2019-11-061,2551,2551,2501,2523,2001,252
2019-11-051,2521,2561,2521,2548,2001,254
2019-11-011,2501,2511,2421,2487,2001,248
2019-10-311,2471,2491,2421,2474,8001,247
2019-10-301,2401,2531,2301,25320,5001,253
2019-10-291,2341,2361,2311,2357,9001,235
2019-10-281,2351,2351,2301,2343,8001,234
2019-10-251,2381,2381,2311,2364,9001,236
2019-10-241,2291,2341,2291,2314,7001,231
2019-10-231,2351,2351,2271,2293,3001,229
2019-10-211,2371,2371,2311,2352,7001,235
2019-10-181,2411,2411,2301,2373,4001,237
2019-10-171,2391,2401,2351,2402,4001,240
2019-10-161,2401,2401,2351,2403,9001,240
2019-10-151,2301,2381,2291,2363,5001,236
2019-10-111,2371,2371,2261,2262,2001,226
2019-10-101,2391,2391,2301,2302,0001,230
2019-10-091,2371,2371,2301,2363,8001,236
2019-10-081,2341,2371,2281,2374,7001,237
2019-10-071,2301,2301,2201,2283,0001,228
2019-10-041,2181,2301,2181,2301,8001,230
2019-10-031,2111,2201,2081,2133,3001,213
2019-10-021,2241,2291,2181,2204,0001,220
2019-10-011,2301,2301,2221,2222,9001,222
2019-09-301,2281,2301,2241,2264,4001,226
2019-09-271,2331,2331,2201,2253,6001,225
2019-09-261,2331,2331,2251,2274,3001,227
2019-09-251,2281,2331,2271,2302,6001,230
2019-09-241,2331,2331,2271,2324,6001,232
2019-09-201,2261,2331,2251,2292,4001,229
2019-09-191,2241,2321,2201,2268,7001,226
2019-09-181,2071,2201,2041,2205,6001,220
2019-09-171,2011,2071,1981,2065,4001,206
2019-09-131,2091,2091,2001,2036,2001,203
2019-09-121,2091,2091,2001,2038,0001,203
2019-09-111,2081,2091,1981,2027,3001,202
2019-09-101,2001,2011,1971,2012,3001,201
2019-09-091,1871,1981,1871,1982,5001,198
2019-09-061,1941,1961,1861,1877,4001,187
2019-09-051,1911,1961,1871,1954,5001,195
2019-09-041,1671,1971,1651,19119,2001,191
2019-09-031,1901,1901,1721,17210,7001,172
2019-09-021,1911,1951,1881,1922,7001,192
2019-08-301,1871,1991,1871,1914,2001,191
2019-08-291,1861,1881,1821,1882,9001,188
2019-08-281,1941,2001,1831,1844,9001,184
2019-08-271,2121,2121,1901,1944,2001,194
2019-08-261,1991,2091,1931,2004,3001,200
2019-08-231,2171,2171,2021,2023,0001,202
2019-08-221,2141,2141,2081,2112,1001,211
2019-08-211,2041,2121,2041,2092,8001,209
2019-08-201,2081,2101,2021,2072,0001,207
2019-08-191,2121,2121,2011,2042,9001,204
2019-08-161,2041,2121,2031,2093,3001,209
2019-08-151,1901,2111,1891,2045,7001,204
2019-08-141,1891,2111,1891,1988,2001,198
2019-08-131,2151,2151,2051,2143,3001,214
2019-08-091,2181,2201,2111,2203,9001,220
2019-08-081,2251,2301,2181,2185,2001,218
2019-08-071,2031,2231,2011,2207,5001,220
2019-08-061,1791,2001,1751,2008,2001,200
2019-08-051,2131,2171,2001,2009,5001,200
2019-08-021,2211,2261,2101,22214,5001,222
2019-08-011,2211,2241,2121,22110,7001,221
2019-07-311,2231,2251,2181,21813,4001,218
2019-07-301,2181,2391,2181,22566,5001,225
2019-07-291,2401,2431,2361,240119,5001,240
2019-07-261,2411,2461,2411,24326,1001,243
2019-07-251,2541,2571,2491,24928,4001,249
2019-07-241,2571,2581,2561,25712,4001,257
2019-07-231,2601,2631,2581,25811,1001,258
2019-07-221,2591,2621,2581,25915,0001,259
2019-07-191,2611,2621,2591,25917,7001,259
2019-07-181,2641,2651,2601,2659,4001,265
2019-07-171,2661,2671,2631,26410,4001,264
2019-07-161,2701,2701,2651,2658,1001,265
2019-07-121,2751,2751,2691,2705,4001,270
2019-07-111,2731,2751,2681,27213,6001,272
2019-07-101,2791,2791,2731,2736,9001,273
2019-07-091,2871,2871,2781,2789,9001,278
2019-07-081,2821,2861,2801,28610,4001,286
2019-07-051,2801,2821,2791,2829,6001,282
2019-07-041,2821,2821,2751,2808,3001,280
2019-07-031,2801,2831,2731,2809,8001,280
2019-07-021,2731,2801,2711,2806,1001,280
2019-07-011,2651,2701,2611,2705,6001,270
2019-06-281,2671,2671,2601,2607,1001,260
2019-06-271,2591,2601,2581,2605,2001,260
2019-06-261,2501,2591,2481,2538,0001,253
2019-06-251,2401,2501,2401,2505,8001,250
2019-06-241,2331,2381,2311,2386,9001,238
2019-06-211,2331,2331,2291,2303,0001,230
2019-06-201,2321,2331,2301,2333,0001,233
2019-06-191,2291,2311,2231,2312,8001,231
2019-06-181,2321,2331,2211,2224,8001,222
2019-06-171,2301,2321,2261,2264,9001,226
2019-06-141,2361,2361,2301,2315,5001,231
2019-06-131,2321,2331,2301,2334,6001,233
2019-06-121,2331,2331,2311,2316,3001,231
2019-06-111,2281,2331,2281,2333,4001,233
2019-06-101,2331,2331,2271,2326,5001,232
2019-06-071,2351,2361,2271,2334,6001,233
2019-06-061,2581,2581,2331,2358,9001,235
2019-06-051,2051,2631,2041,23631,1001,236
2019-06-041,2951,2951,2831,2904,9001,290
2019-06-031,2831,2831,2751,2783,2001,278
2019-05-311,2961,2971,2891,2962,3001,296
2019-05-301,2981,2981,2721,2883,2001,288
2019-05-291,2961,2991,2951,2981,0001,298
2019-05-281,2981,3001,2941,3002,0001,300
2019-05-271,3031,3031,2941,2985001,298
2019-05-241,2991,3031,2951,3034,0001,303
2019-05-231,2931,2991,2931,2981,2001,298
2019-05-221,3041,3041,2951,2971,6001,297
2019-05-211,2991,3051,2991,3031,5001,303
2019-05-201,3011,3011,2971,3001,6001,300
2019-05-171,2871,3031,2871,3022,3001,302
2019-05-161,2851,2971,2781,2792,1001,279
2019-05-151,2941,2941,2831,2831,2001,283
2019-05-141,2741,3001,2661,2934,8001,293
2019-05-131,2801,2871,2801,2812,8001,281
2019-05-101,2841,2961,2821,2822,1001,282
2019-05-091,2901,2901,2821,2843,3001,284
2019-05-081,2971,2991,2841,2885,5001,288
2019-05-071,3021,3131,2961,2963,8001,296
2019-04-261,3001,3031,2971,2983,0001,298
2019-04-251,3051,3091,3011,3085,6001,308
2019-04-241,3051,3201,3051,3082,2001,308
2019-04-231,3011,3091,2961,3082,2001,308
2019-04-221,2991,3001,2911,2931,1001,293
2019-04-191,2851,2951,2851,2951,8001,295
2019-04-181,2951,2951,2841,2842,6001,284
2019-04-171,2931,3001,2851,2902,3001,290
2019-04-161,2921,2931,2841,2931,9001,293
2019-04-151,2841,2951,2841,2922,7001,292
2019-04-121,2891,2891,2811,2831,4001,283
2019-04-111,2831,2901,2811,2852,9001,285
2019-04-101,2881,2881,2811,2851,7001,285
2019-04-091,2981,2981,2821,2913,2001,291
2019-04-081,3151,3201,2891,2898,3001,289
2019-04-051,3121,3211,3121,3201,9001,320
2019-04-041,3141,3211,3141,3171,4001,317
2019-04-031,3101,3201,3101,3202,5001,320
2019-04-021,3201,3201,3091,3184,0001,318
2019-04-011,3141,3181,3101,3115,0001,311
2019-03-291,2881,3081,2881,3084,2001,308
2019-03-281,3091,3091,2821,2873,3001,287
2019-03-271,3171,3171,3001,3013,8001,301
2019-03-261,2801,3221,2801,3226,9001,322
2019-03-251,2981,2981,2801,2812,6001,281
2019-03-221,2871,2971,2831,2973,4001,297
2019-03-201,2771,2861,2771,2801,8001,280
2019-03-191,2911,2911,2791,2793,2001,279
2019-03-181,2801,2861,2751,2843,2001,284
2019-03-151,2801,2891,2751,2753,6001,275
2019-03-141,2861,2861,2751,2814,3001,281
2019-03-131,2811,2881,2751,2873,9001,287
2019-03-121,2881,2891,2811,2882,4001,288
2019-03-111,2821,2951,2641,2837,4001,283
2019-03-081,3191,3201,2701,28215,1001,282
2019-03-071,3151,3251,3081,32310,4001,323
2019-03-061,3021,3131,3011,3063,6001,306
2019-03-051,3041,3081,3021,3062,2001,306
2019-03-041,3051,3101,3001,3083,7001,308
2019-03-011,3021,3101,2981,2983,5001,298
2019-02-281,3001,3201,3001,31712,3001,317
2019-02-271,3101,3101,2981,2986,0001,298
2019-02-261,3061,3091,3011,3031,7001,303
2019-02-251,3071,3081,2981,3053,5001,305
2019-02-221,2931,3011,2931,2993,1001,299
2019-02-211,3061,3061,2921,2933,7001,293
2019-02-201,2951,3011,2951,3003,4001,300
2019-02-191,3011,3011,2911,2944,0001,294
2019-02-181,3051,3061,2921,2944,0001,294
2019-02-151,3011,3051,3001,3033,7001,303
2019-02-141,2931,3021,2931,3014,0001,301
2019-02-131,2991,3001,2941,2983,1001,298
2019-02-121,2851,2971,2841,2975,6001,297
2019-02-081,2961,2961,2881,2924,9001,292
2019-02-071,2951,2981,2761,2963,2001,296
2019-02-061,2901,2951,2851,2955,6001,295
2019-02-051,2821,2901,2801,2904,8001,290
2019-02-041,2811,2861,2701,2819,5001,281
2019-02-011,2751,2751,2631,26310,8001,263
2019-01-311,2991,3051,2771,27710,8001,277
2019-01-301,2941,2941,2841,28511,8001,285
2019-01-291,3051,3131,2841,29464,5001,294
2019-01-281,3091,3191,3091,31996,1001,319
2019-01-251,3101,3191,3101,31722,0001,317
2019-01-241,3051,3181,3051,31610,4001,316
2019-01-231,3001,3151,2991,30514,2001,305
2019-01-221,3171,3201,3111,31512,0001,315
2019-01-211,3231,3231,3171,32013,6001,320
2019-01-181,3141,3231,3141,31916,3001,319
2019-01-171,3171,3221,3121,31320,8001,313
2019-01-161,3221,3221,3171,3177,1001,317
2019-01-151,3181,3241,3181,3217,7001,321
2019-01-111,3131,3181,3041,3186,7001,318
2019-01-101,3111,3191,3051,31010,1001,310
2019-01-091,3221,3261,3161,31913,6001,319
2019-01-081,3191,3241,3041,32414,5001,324
2019-01-071,2911,2991,2851,29911,7001,299
2019-01-041,2571,2781,2501,26816,3001,268

分割・併合履歴 ： [1995-01-26]1株→1.3株