1. HOME >
  2. 株価時系列 >
  3. 6654 >
  4. 2020年

6654 不二電機工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3061,3181,3051,31311,5001,313
2020-12-291,3101,3181,3061,31322,1001,313
2020-12-281,3101,3161,3051,31413,1001,314
2020-12-251,3021,3101,2981,3107,8001,310
2020-12-241,2971,3031,2971,2974,7001,297
2020-12-231,2991,3021,2971,2973,3001,297
2020-12-221,2981,3001,2951,2996,2001,299
2020-12-211,3011,3021,2971,2985,7001,298
2020-12-181,3001,3081,2981,3018,1001,301
2020-12-171,2971,3031,2971,3004,6001,300
2020-12-161,3001,3061,2971,29710,2001,297
2020-12-151,3021,3031,2981,2993,9001,299
2020-12-141,3051,3121,2981,29914,7001,299
2020-12-111,3181,3181,2991,29917,2001,299
2020-12-101,3061,3151,3051,3133,6001,313
2020-12-091,3091,3121,3051,3102,4001,310
2020-12-081,3031,3091,3031,3091,8001,309
2020-12-071,3101,3191,3011,3048,7001,304
2020-12-041,3071,3151,3021,31110,8001,311
2020-12-031,2981,3141,2981,3149,8001,314
2020-12-021,3061,3061,2971,2984,3001,298
2020-12-011,3011,3031,2971,3025,1001,302
2020-11-301,3101,3111,2961,3019,1001,301
2020-11-271,2981,3071,2981,3074,9001,307
2020-11-261,3061,3061,2931,2984,6001,298
2020-11-251,3111,3111,2991,3095,6001,309
2020-11-241,3111,3121,2981,29811,5001,298
2020-11-201,3061,3061,2981,3061,0001,306
2020-11-191,3151,3151,2951,2959,1001,295
2020-11-181,3121,3151,3061,3153,1001,315
2020-11-171,3111,3121,3071,3112,9001,311
2020-11-161,3021,3101,3021,3102,8001,310
2020-11-131,3011,3051,3001,3021,8001,302
2020-11-121,3001,3061,2981,3062,3001,306
2020-11-111,3061,3061,2931,3044,4001,304
2020-11-101,3101,3101,2961,3006,6001,300
2020-11-091,2971,3071,2971,3062,2001,306
2020-11-061,3041,3041,2961,3031,6001,303
2020-11-051,2961,3111,2961,3081,3001,308
2020-11-041,3081,3101,2971,3103,4001,310
2020-11-021,2831,3041,2831,2962,3001,296
2020-10-301,2991,3011,2871,2895,9001,289
2020-10-291,3071,3071,3031,3041,3001,304
2020-10-281,3111,3111,2941,2992,5001,299
2020-10-271,2971,3021,2931,3023,7001,302
2020-10-261,3001,3031,2971,3002,2001,300
2020-10-231,3131,3131,3031,3055,4001,305
2020-10-221,3061,3061,3021,3021,4001,302
2020-10-211,2991,3061,2961,3063,2001,306
2020-10-201,3001,3001,2941,2981,5001,298
2020-10-191,2961,3001,2961,3001,0001,300
2020-10-161,3041,3041,2941,2962,4001,296
2020-10-151,3091,3091,2931,2944,5001,294
2020-10-141,2961,3111,2961,3092,1001,309
2020-10-131,3151,3151,2951,2956,8001,295
2020-10-121,3201,3211,3141,3154,3001,315
2020-10-091,3211,3221,3181,3201,1001,320
2020-10-081,3221,3261,3221,3243,0001,324
2020-10-071,3031,3191,3031,3192,7001,319
2020-10-061,3251,3251,3071,3103,8001,310
2020-10-051,3291,3291,3141,3205,9001,320
2020-10-021,3301,3311,3201,3204,4001,320
2020-09-301,3291,3331,3211,3284,5001,328
2020-09-291,3261,3301,3161,3298,6001,329
2020-09-281,3171,3221,2991,32013,0001,320
2020-09-251,3241,3241,3141,3173,9001,317
2020-09-241,3221,3241,3111,3113,7001,311
2020-09-231,3141,3211,3121,3215,7001,321
2020-09-181,3141,3141,3021,3122,9001,312
2020-09-171,3031,3101,3031,3102,3001,310
2020-09-161,3101,3171,2971,3038,9001,303
2020-09-151,3041,3101,3041,3092,3001,309
2020-09-141,3001,3081,3001,3073,0001,307
2020-09-111,3171,3171,2931,29920,1001,299
2020-09-101,2911,3001,2911,2983,6001,298
2020-09-091,3001,3001,2911,2934,2001,293
2020-09-081,3241,3241,2971,3008,7001,300
2020-09-071,2961,3201,2961,3209,5001,320
2020-09-041,3211,3281,2941,30334,2001,303
2020-09-031,2871,3001,2851,29112,1001,291
2020-09-021,2941,2941,2851,2863,1001,286
2020-09-011,2921,2941,2811,2943,8001,294
2020-08-311,2771,2971,2751,2924,7001,292
2020-08-281,2821,2911,2821,2837,3001,283
2020-08-271,3271,3421,2961,29644,6001,296
2020-08-261,3101,3171,3101,3111,1001,311
2020-08-251,3171,3171,3101,3102,4001,310
2020-08-241,3241,3241,3161,3162,0001,316
2020-08-211,3301,3301,3131,3191,3001,319
2020-08-201,3191,3291,3191,3283,1001,328
2020-08-191,3251,3281,3201,3261,6001,326
2020-08-181,3291,3311,3231,3317,3001,331
2020-08-171,3161,3271,3161,32711,3001,327
2020-08-141,3171,3171,3061,3132,4001,313
2020-08-131,3151,3171,3061,3174,5001,317
2020-08-121,3091,3171,3061,3154,8001,315
2020-08-111,3041,3141,3021,3145,8001,314
2020-08-071,2901,3051,2901,3032,6001,303
2020-08-061,2921,2991,2811,2914,2001,291
2020-08-051,2951,2981,2921,2922,6001,292
2020-08-041,3041,3051,2871,2924,6001,292
2020-08-031,2801,2881,2801,2826,6001,282
2020-07-311,3201,3201,2821,28611,7001,286
2020-07-301,2891,3211,2771,32171,5001,321
2020-07-291,3081,3141,2931,29397,7001,293
2020-07-281,3131,3271,3131,31527,6001,315
2020-07-271,3211,3271,3171,32716,7001,327
2020-07-221,3321,3321,3201,32215,1001,322
2020-07-211,3431,3481,3281,33218,2001,332
2020-07-201,3441,3441,3361,3418,9001,341
2020-07-171,3501,3501,3351,34411,3001,344
2020-07-161,3401,3401,3351,3384,5001,338
2020-07-151,3311,3391,3311,3373,9001,337
2020-07-141,3381,3391,3281,3327,3001,332
2020-07-131,3391,3391,3291,3384,1001,338
2020-07-101,3381,3401,3281,3285,1001,328
2020-07-091,3401,3411,3361,3365,7001,336
2020-07-081,3481,3521,3401,3409,6001,340
2020-07-071,3501,3501,3411,3465,9001,346
2020-07-061,3501,3511,3381,34813,0001,348
2020-07-031,3481,3481,3331,3415,1001,341
2020-07-021,3351,3361,3231,3288,1001,328
2020-07-011,3451,3501,3231,32312,5001,323
2020-06-301,3471,3571,3381,33810,2001,338
2020-06-291,3201,3551,3201,34731,4001,347
2020-06-261,3161,3261,3031,3256,7001,325
2020-06-251,3411,3411,3081,31911,2001,319
2020-06-241,3421,3441,3311,3387,2001,338
2020-06-231,3301,3421,3231,3406,0001,340
2020-06-221,3221,3291,3211,3295,5001,329
2020-06-191,3141,3241,3131,3227,0001,322
2020-06-181,3161,3161,3081,3144,4001,314
2020-06-171,3001,3091,2981,3094,2001,309
2020-06-161,2911,3041,2911,3004,1001,300
2020-06-151,2991,2991,2831,2836,2001,283
2020-06-121,2941,2941,2701,29111,2001,291
2020-06-111,3141,3141,2941,2944,4001,294
2020-06-101,3101,3151,2841,31417,3001,314
2020-06-091,3101,3171,3091,3096,2001,309
2020-06-081,3421,3451,3081,30824,6001,308
2020-06-051,4011,4161,3131,336124,9001,336
2020-06-041,2971,3031,2951,30311,1001,303
2020-06-031,2901,3001,2881,3008,1001,300
2020-06-021,2901,2951,2851,2955,7001,295
2020-06-011,2771,2901,2761,2904,8001,290
2020-05-291,2881,2891,2821,2844,6001,284
2020-05-281,2811,2881,2751,28810,5001,288
2020-05-271,2771,2781,2671,2785,6001,278
2020-05-261,2581,2701,2581,2704,9001,270
2020-05-251,2561,2601,2541,2605,2001,260
2020-05-221,2541,2561,2491,2562,2001,256
2020-05-211,2501,2561,2431,2522,9001,252
2020-05-201,2301,2491,2261,2495,1001,249
2020-05-191,2321,2451,2271,2455,8001,245
2020-05-181,2311,2321,2261,2327,8001,232
2020-05-151,2311,2471,2251,2312,8001,231
2020-05-141,2411,2481,2301,2312,9001,231
2020-05-131,2401,2431,2371,2402,6001,240
2020-05-121,2511,2511,2411,2411,6001,241
2020-05-111,2431,2511,2391,2511,6001,251
2020-05-081,2501,2501,2371,2473,1001,247
2020-05-071,2401,2491,2311,2454,6001,245
2020-05-011,2461,2461,2271,2401,2001,240
2020-04-301,2581,2581,2221,2407,6001,240
2020-04-281,2541,2591,2211,22836,9001,228
2020-04-271,2541,2591,2411,2548,4001,254
2020-04-241,2631,2631,2291,24110,4001,241
2020-04-231,2351,2501,2131,2505,4001,250
2020-04-221,2361,2361,2061,2233,2001,223
2020-04-211,1251,2361,1251,23611,3001,236
2020-04-201,2011,2191,2011,2154,2001,215
2020-04-171,2001,2311,1871,1947,5001,194
2020-04-161,2191,2331,1921,1938,0001,193
2020-04-151,2271,2451,2221,2225,4001,222
2020-04-141,2331,2341,2181,2343,9001,234
2020-04-131,2351,2441,2241,2335,7001,233
2020-04-101,2361,2471,2161,2429,8001,242
2020-04-091,2271,2501,2151,24614,9001,246
2020-04-081,1371,2291,1371,21621,2001,216
2020-04-071,1201,1361,1121,1252,7001,125
2020-04-061,0501,1031,0471,1016,4001,101
2020-04-031,0741,0821,0651,0715,0001,071
2020-04-021,1051,1061,0831,1026,3001,102
2020-04-011,0951,1651,0901,1287,0001,128
2020-03-311,1201,1351,1001,1054,0001,105
2020-03-301,1351,1411,1071,12310,1001,123
2020-03-271,1001,1481,0471,14810,5001,148
2020-03-261,0851,0991,0531,0995,3001,099
2020-03-251,0901,0991,0531,0998,6001,099
2020-03-241,0501,0561,0001,0565,6001,056
2020-03-239401,0589401,05811,1001,058
2020-03-199169528859496,800949
2020-03-1892895189790511,900905
2020-03-1785590584690513,400905
2020-03-1685489685486312,900863
2020-03-1388090083484624,800846
2020-03-1296596792193919,100939
2020-03-119651,01895596722,000967
2020-03-101,0021,00595998517,200985
2020-03-091,0591,0841,0211,02215,1001,022
2020-03-061,1001,1141,0851,10610,6001,106
2020-03-051,0981,1101,0901,1028,5001,102
2020-03-041,0891,1101,0551,0689,0001,068
2020-03-031,1291,1311,0871,0919,8001,091
2020-03-021,0561,1021,0551,09914,1001,099
2020-02-281,0901,0911,0551,06218,4001,062
2020-02-271,2061,2061,1381,1439,8001,143
2020-02-261,1671,1671,1431,15111,4001,151
2020-02-251,2001,2021,1721,17313,5001,173
2020-02-211,2081,2231,2041,2106,3001,210
2020-02-201,2131,2281,2051,2056,1001,205
2020-02-191,2021,2131,2021,2124,5001,212
2020-02-181,2221,2221,2001,2007,5001,200
2020-02-171,2371,2371,2201,22013,7001,220
2020-02-141,2511,2511,2411,2455,8001,245
2020-02-131,2551,2561,2481,2516,4001,251
2020-02-121,2431,2551,2411,2485,1001,248
2020-02-101,2381,2401,2371,2385,1001,238
2020-02-071,2611,2611,2411,2428,0001,242
2020-02-061,2591,2591,2491,2516,3001,251
2020-02-051,2651,2651,2381,24911,0001,249
2020-02-041,2581,2581,2421,2456,9001,245
2020-02-031,2471,2581,2451,24515,9001,245
2020-01-311,2641,2721,2571,27115,5001,271
2020-01-301,2401,2801,2401,27793,3001,277
2020-01-291,2841,2881,2731,284102,6001,284
2020-01-281,2521,2871,2521,28338,5001,283
2020-01-271,2801,2881,2801,28220,3001,282
2020-01-241,2851,2921,2801,28020,8001,280
2020-01-231,2981,3001,2871,28925,9001,289
2020-01-221,3001,3071,2891,29825,1001,298
2020-01-211,3001,3031,3001,30210,3001,302
2020-01-201,3021,3041,3011,30110,0001,301
2020-01-171,3001,3041,3001,3007,8001,300
2020-01-161,3001,3001,2951,3009,3001,300
2020-01-151,3021,3021,2951,29917,5001,299
2020-01-141,3001,3041,2991,30224,6001,302
2020-01-101,3041,3051,2991,29910,6001,299
2020-01-091,3001,3031,2991,30215,7001,302
2020-01-081,2991,3021,2961,30012,5001,300
2020-01-071,3001,3031,2981,29913,5001,299
2020-01-061,3001,3091,2981,29919,2001,299

分割・併合履歴 ： [1995-01-26]1株→1.3株