[6654 東証1部] 不二電機工業 日足 時系列データ

[6654 東証1部] 不二電機工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171377.001385.001370.001379.0024003306500
2017-11-161358.001372.001358.001367.0026003557400
2017-11-151365.001369.001359.001359.0027003678700
2017-11-141380.001380.001358.001362.001210016566400
2017-11-131387.001387.001381.001381.0014001937700
2017-11-101377.001390.001376.001387.0063008720800
2017-11-091390.001393.001383.001393.0039005412500
2017-11-081390.001391.001380.001383.00810011207700
2017-11-071382.001388.001376.001385.0072009945500
2017-11-061389.001395.001388.001389.0070009730100
2017-11-021397.001397.001390.001396.0028003903500
2017-11-011395.001397.001375.001396.00730010156600
2017-10-311385.001393.001377.001391.0055007637400
2017-10-301389.001390.001382.001386.0032004436200
2017-10-271386.001386.001377.001382.0021002901200
2017-10-261389.001389.001363.001380.00800011008200
2017-10-251389.001389.001373.001376.0056007746100
2017-10-241375.001378.001371.001377.0029003991300
2017-10-231375.001376.001371.001376.0026003573500
2017-10-201373.001375.001367.001375.0035004800800
2017-10-191369.001376.001365.001373.0024003286500
2017-10-181377.001377.001370.001372.0023003160500
2017-10-171369.001375.001369.001375.0032004390100
2017-10-161370.001374.001364.001364.00830011356700
2017-10-131378.001378.001364.001370.0055007541500
2017-10-121377.001378.001374.001376.0048006606200
2017-10-111375.001377.001373.001376.0049006737200
2017-10-101379.001379.001370.001373.0020002747300
2017-10-061378.001378.001370.001371.0035004805400
2017-10-051378.001378.001373.001375.0021002888500
2017-10-041375.001376.001369.001376.0039005357300
2017-10-031372.001372.001360.001371.0039005336700
2017-10-021363.001369.001362.001367.0021002867700
2017-09-291350.001363.001350.001356.0037005017800
2017-09-281354.001360.001352.001359.0029003934400
2017-09-271357.001357.001346.001354.0026003512500
2017-09-261370.001373.001345.001358.00980013304300
2017-09-251375.001378.001361.001364.00870011914900
2017-09-221351.001363.001351.001360.0031004210600
2017-09-211352.001364.001350.001358.0039005298600
2017-09-201354.001362.001353.001360.0035004752900
2017-09-191359.001359.001349.001354.00760010283800
2017-09-151356.001356.001331.001350.0066008858100
2017-09-141365.001365.001360.001362.0032004362500
2017-09-131368.001378.001361.001372.0055007529300
2017-09-121362.001367.001360.001363.00840011450900
2017-09-111335.001354.001335.001352.0037004989000
2017-09-081329.001339.001329.001335.0051006799400
2017-09-071330.001337.001326.001329.0027003590900
2017-09-061309.001328.001309.001323.0048006331800
2017-09-051323.001329.001303.001308.001810023832800
2017-09-041359.001362.001350.001352.0049006637800
2017-09-011361.001362.001358.001359.001130015361900
2017-08-311365.001365.001348.001357.00810010981500
2017-08-301365.001365.001360.001362.0039005313200
2017-08-291363.001365.001346.001361.00740010051800
2017-08-281355.001365.001350.001365.0060008154400
2017-08-251360.001360.001356.001356.0027003667500
2017-08-241355.001358.001352.001358.0031004198000
2017-08-231363.001363.001360.001360.0031004221500
2017-08-221359.001363.001358.001360.0036004898900
2017-08-211359.001362.001356.001359.0024003261000
2017-08-181360.001360.001351.001359.0026003527100
2017-08-171354.001366.001354.001360.0047006393700
2017-08-161345.001354.001343.001350.0032004317300
2017-08-151348.001351.001344.001345.0054007277700
2017-08-141354.001357.001341.001342.00900012132700
2017-08-101365.001369.001356.001358.0069009403900
2017-08-091369.001370.001352.001365.001100014948100
2017-08-081377.001377.001363.001368.0042005744900
2017-08-071374.001375.001365.001370.0055007535300
2017-08-041366.001374.001366.001368.0048006579000
2017-08-031368.001371.001365.001365.0043005884800
2017-08-021369.001373.001367.001371.0067009176100
2017-08-011369.001375.001353.001369.001900025890800
2017-07-311373.001373.001368.001369.001080014797000
2017-07-281367.001380.001364.001374.001720023579200
2017-07-271357.001381.001357.001369.007100097089800
2017-07-261398.001403.001392.001397.00106200148424800
2017-07-251405.001405.001400.001402.004100057511600
2017-07-241401.001409.001401.001406.001800025263800
2017-07-211407.001413.001403.001409.001370019290100
2017-07-201395.001407.001395.001404.001390019495800
2017-07-191395.001402.001395.001399.001100015386200
2017-07-181396.001400.001393.001395.001290018012900
2017-07-141396.001398.001394.001396.001170016328600
2017-07-131399.001400.001395.001396.00940013131200
2017-07-121396.001398.001395.001396.001630022760000
2017-07-111396.001401.001396.001399.00990013847400
2017-07-101401.001402.001395.001396.001180016506200
2017-07-071400.001401.001396.001398.001150016091700
2017-07-061401.001401.001398.001399.00880012319000
2017-07-051399.001403.001398.001401.0067009386800
2017-07-041400.001405.001392.001399.001910026734300
2017-07-031399.001400.001394.001400.001110015505400
2017-06-301394.001398.001390.001391.0057007947800
2017-06-291400.001400.001392.001394.001060014809100
2017-06-281398.001398.001391.001395.001960027344000
2017-06-271389.001392.001387.001392.001630022650800
2017-06-261387.001387.001375.001384.00820011344100
2017-06-231378.001378.001370.001373.0049006735100
2017-06-221374.001375.001368.001373.0057007817700
2017-06-211373.001374.001370.001373.0051006995800
2017-06-201362.001375.001360.001373.001110015179800
2017-06-191373.001377.001367.001374.0071009750800
2017-06-161373.001373.001366.001367.0037005067700
2017-06-151362.001370.001362.001365.0023003139200
2017-06-141373.001373.001360.001362.00790010795600
2017-06-131359.001374.001358.001373.00740010121000
2017-06-121359.001359.001355.001359.0039005293000
2017-06-091367.001367.001354.001359.0051006941800
2017-06-081352.001366.001352.001362.0035004762400
2017-06-071362.001365.001350.001358.0045006110700
2017-06-061369.001369.001361.001362.0050006824400
2017-06-051374.001374.001366.001369.0071009726100
2017-06-021375.001377.001360.001368.002230030580800
2017-06-011313.001334.001313.001334.001070014110900
2017-05-311340.001344.001321.001323.0072009582400
2017-05-301353.001353.001333.001344.00880011852300
2017-05-291363.001363.001351.001353.0043005836300
2017-05-261365.001365.001361.001363.0015002044600
2017-05-251367.001367.001363.001363.0040005461700
2017-05-241365.001367.001364.001367.0044006009200
2017-05-231361.001365.001360.001362.0038005177600
2017-05-221367.001367.001360.001361.0048006544800
2017-05-191354.001359.001351.001359.0042005681600
2017-05-181352.001362.001345.001362.00940012745300
2017-05-171348.001354.001344.001353.0053007150300
2017-05-161350.001351.001340.001344.0057007682500
2017-05-151336.001352.001336.001350.00820011004100
2017-05-121348.001348.001337.001338.0062008308200
2017-05-111343.001349.001343.001348.0044005926800
2017-05-101333.001349.001333.001347.0041005503500
2017-05-091345.001348.001343.001344.00780010492100
2017-05-081340.001345.001337.001345.001120015020300
2017-05-021337.001338.001325.001334.0063008407200
2017-05-011318.001332.001318.001330.0048006354300
2017-04-281324.001326.001314.001321.0069009103400
2017-04-271329.001329.001320.001326.0053007027500
2017-04-261319.001328.001319.001324.00890011773600
2017-04-251311.001320.001305.001320.0058007612800
2017-04-241310.001311.001305.001306.0049006412600
2017-04-211310.001310.001295.001307.0051006651900
2017-04-201294.001297.001289.001297.0019002457800
2017-04-191284.001296.001284.001288.0046005934000
2017-04-181282.001286.001278.001284.0053006801300
2017-04-171277.001281.001276.001280.0034004344100
2017-04-141277.001283.001275.001281.0056007156400
2017-04-131272.001279.001272.001277.0039004971600
2017-04-121279.001279.001271.001278.0041005222900
2017-04-111279.001280.001272.001280.0049006260000
2017-04-101285.001285.001271.001273.00800010202600
2017-04-071286.001293.001271.001271.001860023752900
2017-04-061298.001298.001281.001285.001090014049800
2017-04-051300.001303.001294.001298.001850024037400
2017-04-041310.001310.001293.001297.00970012642400
2017-04-031304.001304.001295.001302.0050006501700
2017-03-311310.001317.001288.001288.001220015937600
2017-03-301298.001307.001294.001305.00900011717800
2017-03-291275.001297.001273.001296.001170014991500
2017-03-281282.001283.001275.001275.002430031038400
2017-03-271280.001282.001278.001278.001410018044500
2017-03-241285.001288.001282.001286.0052006684100
2017-03-231281.001290.001278.001279.001510019346100
2017-03-221290.001290.001280.001281.001810023260000
2017-03-211294.001294.001289.001290.001040013429900
2017-03-171291.001299.001286.001289.001320017054900
2017-03-161293.001297.001290.001290.001020013179800
2017-03-151299.001299.001291.001293.00800010357100
2017-03-141295.001298.001292.001293.00910011774200
2017-03-131297.001318.001293.001295.002730035507100
2017-03-101281.001296.001281.001294.001780022978300
2017-03-091303.001308.001274.001280.006530084062000
2017-03-081314.001321.001282.001295.007540098045000
2017-03-071330.001339.001329.001330.001870024915600
2017-03-061337.001341.001330.001330.001390018521300
2017-03-031335.001347.001330.001330.002420032296400
2017-03-021332.001349.001330.001331.002440032591400
2017-03-011325.001341.001324.001327.001920025543600
2017-02-281342.001351.001320.001323.002190029220700
2017-02-271350.001353.001341.001342.001150015475700
2017-02-241350.001361.001346.001349.00820011072900
2017-02-231375.001375.001348.001355.001650022435300
2017-02-221380.001382.001340.001349.002450033259700
2017-02-211371.001377.001371.001375.0033004533400
2017-02-201385.001385.001375.001375.00900012398700
2017-02-171400.001401.001384.001385.001400019462700
2017-02-161400.001404.001391.001395.002430033999800
2017-02-151426.001426.001417.001417.0052007381600
2017-02-141424.001424.001411.001415.0035004954100
2017-02-131415.001429.001413.001424.00850012088300
2017-02-101419.001419.001402.001412.0023003240100
2017-02-091417.001417.001401.001410.0039005501800
2017-02-081409.001413.001401.001413.0057008018800
2017-02-071417.001417.001408.001409.00890012549400
2017-02-061406.001415.001402.001414.001160016326400
2017-02-031407.001412.001402.001402.00900012669600
2017-02-021425.001425.001395.001396.00860012125500
2017-02-011420.001422.001413.001419.001370019436500
2017-01-311412.001422.001411.001419.00940013329200
2017-01-301396.001415.001392.001412.001260017682000
2017-01-271423.001425.001405.001408.0081000115079200
2017-01-261412.001428.001412.001418.00111800158569100
2017-01-251426.001433.001425.001429.002850040700200
2017-01-241427.001430.001420.001428.002630037506500
2017-01-231430.001432.001428.001428.001710024451300
2017-01-201427.001431.001427.001429.00810011575600
2017-01-191425.001435.001425.001431.001050015008600
2017-01-181427.001430.001426.001427.00730010417300
2017-01-171426.001430.001425.001427.001070015263900
2017-01-161439.001439.001429.001430.001140016331000
2017-01-131428.001433.001427.001430.00900012873000
2017-01-121435.001447.001424.001427.003520050351300
2017-01-111433.001433.001430.001432.0063009020100
2017-01-101435.001435.001428.001430.001350019325700
2017-01-061426.001431.001422.001428.00890012704900
2017-01-051427.001429.001422.001426.001190016980900
2017-01-041430.001430.001423.001430.001670023842900
2016-12-301412.001420.001412.001420.00780011059000
2016-12-291413.001417.001410.001415.001270017959200
2016-12-281410.001414.001408.001410.001010014250200
2016-12-271399.001405.001399.001402.0055007713100
2016-12-261395.001401.001392.001399.0071009919300
2016-12-221402.001402.001390.001394.00770010751300
2016-12-211405.001409.001390.001397.00790011045600
2016-12-201404.001404.001393.001402.0046006439000
2016-12-191408.001408.001391.001391.00810011339900
2016-12-161409.001410.001401.001406.0060008428000
2016-12-151402.001410.001400.001400.0068009553400
2016-12-141401.001407.001401.001401.0022003086100
2016-12-131401.001415.001401.001405.0060008436900
2016-12-121385.001403.001385.001395.0050006966600
2016-12-091377.001387.001377.001385.0054007462300
2016-12-081391.001397.001381.001386.0067009303200
2016-12-071361.001379.001360.001378.00800010936600
2016-12-061386.001388.001360.001361.001690023187000
2016-12-051385.001400.001385.001393.0033004597400
2016-12-021400.001405.001386.001386.00970013498600
2016-12-011406.001406.001397.001405.0070009823400
2016-11-301410.001410.001404.001406.0028003938400
2016-11-291410.001412.001405.001408.00740010429800
2016-11-281406.001410.001403.001410.001150016174500
2016-11-251402.001406.001396.001406.0040005616300
2016-11-241409.001409.001401.001402.0028003936200
2016-11-221408.001408.001394.001395.0018002516100
2016-11-211402.001404.001390.001401.0020002795200
2016-11-181408.001408.001403.001407.0035004919500
2016-11-171397.001400.001387.001400.0039005444700
2016-11-161399.001400.001390.001400.0065009095500
2016-11-151404.001404.001398.001399.0051007141800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter