6654 不二電機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,170	1,183	1,170	1,183	16,600	1,183
2023-12-28	1,161	1,178	1,160	1,170	27,600	1,170
2023-12-27	1,159	1,161	1,152	1,161	15,000	1,161
2023-12-26	1,160	1,161	1,156	1,159	4,800	1,159
2023-12-25	1,160	1,161	1,156	1,160	9,100	1,160
2023-12-22	1,152	1,159	1,152	1,156	5,400	1,156
2023-12-21	1,155	1,155	1,151	1,154	3,400	1,154
2023-12-20	1,150	1,157	1,150	1,157	5,000	1,157
2023-12-19	1,145	1,150	1,134	1,149	8,200	1,149
2023-12-18	1,148	1,156	1,140	1,146	7,600	1,146
2023-12-15	1,148	1,155	1,146	1,148	7,300	1,148
2023-12-14	1,158	1,165	1,148	1,148	6,600	1,148
2023-12-13	1,165	1,169	1,160	1,160	7,000	1,160
2023-12-12	1,165	1,177	1,165	1,167	17,600	1,167
2023-12-11	1,150	1,168	1,145	1,164	17,700	1,164
2023-12-08	1,160	1,160	1,151	1,152	13,900	1,152
2023-12-07	1,161	1,166	1,140	1,161	31,900	1,161
2023-12-06	1,195	1,198	1,144	1,177	182,900	1,177
2023-12-05	1,155	1,170	1,128	1,128	67,800	1,128
2023-12-04	1,148	1,170	1,139	1,162	29,500	1,162
2023-12-01	1,137	1,147	1,135	1,136	14,400	1,136
2023-11-30	1,134	1,134	1,130	1,132	4,100	1,132
2023-11-29	1,129	1,135	1,129	1,134	6,200	1,134
2023-11-28	1,122	1,133	1,122	1,128	4,200	1,128
2023-11-27	1,127	1,127	1,122	1,122	2,500	1,122
2023-11-24	1,129	1,129	1,126	1,127	3,000	1,127
2023-11-22	1,129	1,130	1,124	1,130	3,700	1,130
2023-11-21	1,125	1,128	1,124	1,128	4,000	1,128
2023-11-20	1,119	1,125	1,118	1,121	4,100	1,121
2023-11-17	1,115	1,124	1,115	1,124	5,200	1,124
2023-11-16	1,111	1,116	1,111	1,114	2,800	1,114
2023-11-15	1,111	1,119	1,110	1,111	2,000	1,111
2023-11-14	1,124	1,126	1,102	1,111	13,200	1,111
2023-11-13	1,123	1,124	1,115	1,124	4,500	1,124
2023-11-10	1,114	1,117	1,110	1,114	4,600	1,114
2023-11-09	1,110	1,115	1,105	1,114	3,600	1,114
2023-11-08	1,114	1,114	1,106	1,106	6,200	1,106
2023-11-07	1,111	1,113	1,109	1,109	4,800	1,109
2023-11-06	1,106	1,113	1,097	1,111	12,600	1,111
2023-11-02	1,102	1,106	1,100	1,106	6,100	1,106
2023-11-01	1,100	1,100	1,090	1,097	10,400	1,097
2023-10-31	1,085	1,090	1,077	1,086	17,600	1,086
2023-10-30	1,101	1,108	1,080	1,080	44,600	1,080
2023-10-27	1,110	1,110	1,102	1,106	5,700	1,106
2023-10-26	1,106	1,107	1,095	1,102	9,200	1,102
2023-10-25	1,115	1,115	1,102	1,109	10,500	1,109
2023-10-24	1,092	1,104	1,080	1,094	25,000	1,094
2023-10-23	1,097	1,099	1,094	1,096	5,100	1,096
2023-10-20	1,098	1,099	1,094	1,094	5,100	1,094
2023-10-19	1,100	1,103	1,095	1,100	7,900	1,100
2023-10-18	1,104	1,105	1,098	1,101	5,500	1,101
2023-10-17	1,100	1,106	1,093	1,098	9,300	1,098
2023-10-16	1,102	1,102	1,100	1,100	3,000	1,100
2023-10-13	1,102	1,106	1,100	1,100	5,300	1,100
2023-10-12	1,113	1,113	1,104	1,106	6,000	1,106
2023-10-11	1,116	1,116	1,108	1,108	4,000	1,108
2023-10-10	1,109	1,116	1,107	1,116	9,300	1,116
2023-10-06	1,100	1,109	1,100	1,107	5,400	1,107
2023-10-05	1,090	1,104	1,090	1,100	7,700	1,100
2023-10-04	1,100	1,105	1,092	1,093	21,300	1,093
2023-10-03	1,111	1,111	1,100	1,100	9,500	1,100
2023-10-02	1,123	1,127	1,111	1,111	10,500	1,111
2023-09-29	1,123	1,125	1,120	1,123	5,300	1,123
2023-09-28	1,125	1,127	1,120	1,123	6,300	1,123
2023-09-27	1,119	1,126	1,116	1,125	8,100	1,125
2023-09-26	1,124	1,124	1,120	1,122	7,100	1,122
2023-09-25	1,119	1,126	1,115	1,123	8,400	1,123
2023-09-22	1,118	1,123	1,110	1,119	10,900	1,119
2023-09-21	1,127	1,127	1,118	1,121	7,400	1,121
2023-09-20	1,128	1,129	1,124	1,124	6,700	1,124
2023-09-19	1,132	1,136	1,126	1,128	14,400	1,128
2023-09-15	1,127	1,130	1,123	1,130	8,500	1,130
2023-09-14	1,124	1,125	1,120	1,123	6,700	1,123
2023-09-13	1,124	1,128	1,122	1,123	8,300	1,123
2023-09-12	1,126	1,131	1,120	1,123	13,600	1,123
2023-09-11	1,125	1,128	1,121	1,121	8,100	1,121
2023-09-08	1,130	1,130	1,121	1,124	16,800	1,124
2023-09-07	1,133	1,136	1,120	1,130	33,500	1,130
2023-09-06	1,145	1,145	1,126	1,134	58,000	1,134
2023-09-05	1,159	1,159	1,146	1,152	58,300	1,152
2023-09-04	1,146	1,158	1,136	1,158	40,800	1,158
2023-09-01	1,137	1,144	1,133	1,144	10,400	1,144
2023-08-31	1,137	1,137	1,129	1,134	12,200	1,134
2023-08-30	1,140	1,149	1,127	1,140	57,500	1,140
2023-08-29	1,138	1,155	1,135	1,151	23,600	1,151
2023-08-28	1,140	1,156	1,134	1,154	30,800	1,154
2023-08-25	1,132	1,134	1,123	1,134	5,300	1,134
2023-08-24	1,138	1,139	1,128	1,132	9,400	1,132
2023-08-23	1,122	1,139	1,121	1,134	10,700	1,134
2023-08-22	1,125	1,129	1,119	1,122	2,300	1,122
2023-08-21	1,115	1,126	1,115	1,125	4,700	1,125
2023-08-18	1,107	1,122	1,103	1,120	12,500	1,120
2023-08-17	1,124	1,126	1,102	1,107	19,700	1,107
2023-08-16	1,124	1,125	1,116	1,125	7,900	1,125
2023-08-15	1,121	1,139	1,112	1,127	17,700	1,127
2023-08-14	1,115	1,125	1,115	1,115	10,700	1,115
2023-08-10	1,101	1,114	1,101	1,113	10,800	1,113
2023-08-09	1,107	1,110	1,101	1,101	7,500	1,101
2023-08-08	1,114	1,114	1,107	1,107	6,200	1,107
2023-08-07	1,091	1,115	1,091	1,111	17,600	1,111
2023-08-04	1,085	1,100	1,085	1,095	17,500	1,095
2023-08-03	1,101	1,110	1,083	1,085	33,500	1,085
2023-08-02	1,119	1,119	1,094	1,105	35,000	1,105
2023-08-01	1,130	1,134	1,112	1,115	24,400	1,115
2023-07-31	1,155	1,155	1,128	1,129	26,400	1,129
2023-07-28	1,150	1,169	1,123	1,129	149,800	1,129
2023-07-27	1,185	1,190	1,180	1,182	181,700	1,182
2023-07-26	1,184	1,188	1,182	1,188	26,600	1,188
2023-07-25	1,186	1,189	1,184	1,185	20,400	1,185
2023-07-24	1,185	1,187	1,183	1,185	17,300	1,185
2023-07-21	1,180	1,188	1,178	1,185	11,700	1,185
2023-07-20	1,180	1,187	1,180	1,183	11,200	1,183
2023-07-19	1,190	1,190	1,180	1,180	11,000	1,180
2023-07-18	1,173	1,184	1,172	1,180	17,000	1,180
2023-07-14	1,174	1,177	1,169	1,175	11,000	1,175
2023-07-13	1,170	1,177	1,169	1,177	8,500	1,177
2023-07-12	1,180	1,186	1,171	1,174	13,000	1,174
2023-07-11	1,184	1,190	1,177	1,179	11,700	1,179
2023-07-10	1,180	1,189	1,180	1,182	14,800	1,182
2023-07-07	1,178	1,184	1,168	1,180	19,900	1,180
2023-07-06	1,183	1,192	1,179	1,180	34,200	1,180
2023-07-05	1,195	1,195	1,186	1,189	19,300	1,189
2023-07-04	1,190	1,198	1,190	1,193	18,900	1,193
2023-07-03	1,181	1,194	1,181	1,187	31,000	1,187
2023-06-30	1,169	1,183	1,167	1,176	24,300	1,176
2023-06-29	1,152	1,175	1,152	1,164	23,900	1,164
2023-06-28	1,136	1,150	1,136	1,150	7,900	1,150
2023-06-27	1,140	1,141	1,134	1,135	11,100	1,135
2023-06-26	1,150	1,150	1,139	1,142	8,500	1,142
2023-06-23	1,154	1,154	1,137	1,144	11,800	1,144
2023-06-22	1,150	1,151	1,146	1,146	10,100	1,146
2023-06-21	1,138	1,150	1,138	1,146	6,400	1,146
2023-06-20	1,141	1,143	1,131	1,138	10,700	1,138
2023-06-19	1,145	1,146	1,138	1,144	10,600	1,144
2023-06-16	1,151	1,159	1,145	1,145	18,800	1,145
2023-06-15	1,163	1,163	1,153	1,156	10,900	1,156
2023-06-14	1,153	1,158	1,148	1,158	16,700	1,158
2023-06-13	1,156	1,161	1,146	1,153	15,800	1,153
2023-06-12	1,151	1,172	1,138	1,162	25,700	1,162
2023-06-09	1,169	1,177	1,152	1,154	28,200	1,154
2023-06-08	1,161	1,169	1,134	1,165	49,800	1,165
2023-06-07	1,260	1,266	1,160	1,171	318,300	1,171
2023-06-06	1,135	1,150	1,124	1,144	64,200	1,144
2023-06-05	1,112	1,132	1,107	1,130	23,900	1,130
2023-06-02	1,112	1,114	1,107	1,107	9,400	1,107
2023-06-01	1,113	1,120	1,106	1,106	6,300	1,106
2023-05-31	1,115	1,118	1,108	1,108	9,400	1,108
2023-05-30	1,116	1,121	1,115	1,115	6,200	1,115
2023-05-29	1,119	1,119	1,114	1,117	4,500	1,117
2023-05-26	1,111	1,117	1,111	1,112	4,600	1,112
2023-05-25	1,118	1,118	1,112	1,116	5,500	1,116
2023-05-24	1,105	1,114	1,105	1,114	4,100	1,114
2023-05-23	1,113	1,115	1,108	1,108	7,100	1,108
2023-05-22	1,113	1,117	1,112	1,113	4,200	1,113
2023-05-19	1,117	1,118	1,114	1,114	5,300	1,114
2023-05-18	1,122	1,122	1,116	1,117	3,900	1,117
2023-05-17	1,122	1,123	1,115	1,120	5,200	1,120
2023-05-16	1,118	1,122	1,118	1,122	4,700	1,122
2023-05-15	1,116	1,120	1,116	1,120	3,200	1,120
2023-05-12	1,115	1,119	1,113	1,119	3,400	1,119
2023-05-11	1,120	1,120	1,114	1,115	4,000	1,115
2023-05-10	1,120	1,120	1,116	1,116	4,600	1,116
2023-05-09	1,115	1,119	1,113	1,116	7,500	1,116
2023-05-08	1,111	1,114	1,111	1,114	10,600	1,114
2023-05-02	1,105	1,111	1,104	1,111	7,800	1,111
2023-05-01	1,103	1,105	1,099	1,105	7,200	1,105
2023-04-28	1,091	1,098	1,091	1,097	3,500	1,097
2023-04-27	1,104	1,104	1,090	1,090	35,100	1,090
2023-04-26	1,100	1,105	1,097	1,105	7,500	1,105
2023-04-25	1,103	1,103	1,096	1,096	8,200	1,096
2023-04-24	1,098	1,102	1,093	1,099	6,900	1,099
2023-04-21	1,094	1,097	1,091	1,097	5,600	1,097
2023-04-20	1,087	1,094	1,087	1,091	6,500	1,091
2023-04-19	1,086	1,088	1,081	1,088	6,300	1,088
2023-04-18	1,084	1,085	1,080	1,084	5,900	1,084
2023-04-17	1,090	1,090	1,079	1,084	11,000	1,084
2023-04-14	1,089	1,089	1,084	1,086	6,800	1,086
2023-04-13	1,088	1,089	1,084	1,085	5,800	1,085
2023-04-12	1,088	1,088	1,083	1,084	7,000	1,084
2023-04-11	1,090	1,090	1,083	1,088	7,100	1,088
2023-04-10	1,089	1,092	1,084	1,086	5,900	1,086
2023-04-07	1,087	1,088	1,082	1,082	8,100	1,082
2023-04-06	1,088	1,094	1,087	1,087	6,400	1,087
2023-04-05	1,099	1,099	1,090	1,090	7,500	1,090
2023-04-04	1,103	1,104	1,097	1,103	6,300	1,103
2023-04-03	1,100	1,105	1,093	1,103	5,900	1,103
2023-03-31	1,100	1,100	1,092	1,092	6,000	1,092
2023-03-30	1,086	1,103	1,086	1,097	10,200	1,097
2023-03-29	1,085	1,090	1,081	1,086	9,500	1,086
2023-03-28	1,090	1,094	1,082	1,091	6,300	1,091
2023-03-27	1,079	1,095	1,079	1,094	12,400	1,094
2023-03-24	1,081	1,088	1,080	1,084	5,200	1,084
2023-03-23	1,077	1,088	1,077	1,087	5,800	1,087
2023-03-22	1,074	1,090	1,074	1,090	6,300	1,090
2023-03-20	1,088	1,088	1,071	1,071	8,500	1,071
2023-03-17	1,088	1,090	1,081	1,090	5,800	1,090
2023-03-16	1,080	1,090	1,071	1,090	14,200	1,090
2023-03-15	1,084	1,094	1,084	1,089	12,200	1,089
2023-03-14	1,091	1,091	1,075	1,084	13,900	1,084
2023-03-13	1,088	1,098	1,079	1,098	18,500	1,098
2023-03-10	1,096	1,099	1,084	1,089	47,700	1,089
2023-03-09	1,127	1,139	1,125	1,126	43,300	1,126
2023-03-08	1,130	1,133	1,123	1,131	9,400	1,131
2023-03-07	1,125	1,140	1,119	1,134	17,400	1,134
2023-03-06	1,110	1,122	1,110	1,122	7,400	1,122
2023-03-03	1,113	1,114	1,103	1,110	9,100	1,110
2023-03-02	1,120	1,127	1,105	1,114	15,900	1,114
2023-03-01	1,114	1,120	1,108	1,120	6,600	1,120
2023-02-28	1,105	1,115	1,103	1,106	5,800	1,106
2023-02-27	1,101	1,119	1,101	1,112	10,000	1,112
2023-02-24	1,115	1,117	1,105	1,107	9,600	1,107
2023-02-22	1,130	1,130	1,118	1,120	10,600	1,120
2023-02-21	1,121	1,130	1,119	1,130	12,400	1,130
2023-02-20	1,115	1,120	1,107	1,116	14,700	1,116
2023-02-17	1,104	1,111	1,104	1,111	8,500	1,111
2023-02-16	1,102	1,107	1,098	1,104	8,500	1,104
2023-02-15	1,101	1,102	1,093	1,102	7,900	1,102
2023-02-14	1,098	1,101	1,095	1,101	9,000	1,101
2023-02-13	1,093	1,097	1,086	1,095	10,800	1,095
2023-02-10	1,092	1,098	1,091	1,093	5,800	1,093
2023-02-09	1,097	1,098	1,084	1,092	12,200	1,092
2023-02-08	1,087	1,099	1,087	1,097	14,100	1,097
2023-02-07	1,079	1,090	1,075	1,088	15,100	1,088
2023-02-06	1,081	1,081	1,070	1,077	20,600	1,077
2023-02-03	1,094	1,095	1,072	1,080	22,300	1,080
2023-02-02	1,098	1,100	1,083	1,093	27,900	1,093
2023-02-01	1,090	1,094	1,082	1,092	18,400	1,092
2023-01-31	1,084	1,121	1,077	1,083	53,900	1,083
2023-01-30	1,075	1,130	1,075	1,084	142,600	1,084
2023-01-27	1,144	1,146	1,132	1,134	187,600	1,134
2023-01-26	1,133	1,138	1,130	1,131	44,500	1,131
2023-01-25	1,137	1,147	1,136	1,140	43,000	1,140
2023-01-24	1,135	1,151	1,135	1,144	38,600	1,144
2023-01-23	1,130	1,133	1,129	1,130	28,600	1,130
2023-01-20	1,130	1,137	1,130	1,132	16,700	1,132
2023-01-19	1,130	1,138	1,130	1,135	8,700	1,135
2023-01-18	1,135	1,140	1,131	1,136	15,300	1,136
2023-01-17	1,136	1,138	1,131	1,137	7,700	1,137
2023-01-16	1,132	1,136	1,131	1,136	10,100	1,136
2023-01-13	1,136	1,143	1,132	1,132	13,400	1,132
2023-01-12	1,140	1,144	1,140	1,140	9,600	1,140
2023-01-11	1,135	1,144	1,135	1,141	12,200	1,141
2023-01-10	1,138	1,144	1,135	1,136	20,700	1,136
2023-01-06	1,132	1,137	1,130	1,136	9,700	1,136
2023-01-05	1,137	1,141	1,130	1,131	12,500	1,131
2023-01-04	1,127	1,150	1,127	1,133	20,000	1,133

分割・併合履歴： [1995-01-26]1株→1.3株