[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 
2017-03-221290.001290.001280.001281.001810023260000
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
2016-11-141399.001404.001398.001404.0062008689200
2016-11-111397.001398.001387.001396.0047006551300
2016-11-101400.001400.001388.001392.0014001956000
2016-11-091395.001399.001353.001387.0029004030700
2016-11-081393.001395.001388.001395.0017002365100
2016-11-071382.001392.001381.001392.0013001804400
2016-11-041367.001386.001367.001382.0038005227400
2016-11-021391.001399.001380.001394.0047006537900
2016-11-011381.001399.001381.001396.0025003481100
2016-10-311396.001396.001381.001381.0035004857400
2016-10-281398.001402.001384.001384.001880026118500
2016-10-271387.001387.001374.001387.0045006230800
2016-10-261381.001384.001371.001379.00940012966700
2016-10-251377.001385.001376.001379.00790010894200
2016-10-241371.001378.001371.001372.0038005222700
2016-10-211370.001373.001370.001370.0014001919100
2016-10-201370.001378.001370.001373.0025003436500
2016-10-191355.001376.001355.001370.0027003690700
2016-10-181363.001370.001346.001369.0022003002800
2016-10-171345.001375.001345.001364.0024003254500
2016-10-141357.001369.001353.001353.0035004755400
2016-10-131373.001373.001355.001363.0021002859900
2016-10-121368.001371.001356.001365.0051006969900
2016-10-111356.001372.001356.001368.0035004780200
2016-10-071363.001363.001350.001351.0034004600400
2016-10-061370.001371.001358.001358.0031004236800
2016-10-051365.001368.001362.001368.0030004096900
2016-10-041370.001370.001363.001365.0026003551800
2016-10-031352.001360.001352.001355.0010001356500
2016-09-301358.001365.001348.001352.0022002978200
2016-09-291347.001361.001347.001358.0019002573200
2016-09-281370.001370.001344.001344.0026003531400
2016-09-271358.001369.001338.001369.0054007316700
2016-09-261363.001363.001350.001361.0019002580500
2016-09-231359.001361.001348.001361.0046006242200
2016-09-211340.001355.001340.001353.0034004587700
2016-09-201342.001347.001333.001340.0022002953900
2016-09-161344.001344.001329.001342.0018002405700
2016-09-151321.001336.001321.001326.0011001464800
2016-09-141324.001332.001324.001330.0022002925700
2016-09-131327.001332.001325.001328.0020002655800
2016-09-121349.001349.001324.001331.0018002391400
2016-09-091350.001350.001337.001349.0025003363400
2016-09-081344.001348.001340.001348.0042005649500
2016-09-071336.001347.001313.001344.0053007094400
2016-09-061322.001339.001313.001337.0021002789900
2016-09-051311.001322.001303.001322.0038005003900
2016-09-021304.001314.001299.001312.0050006529400
2016-09-011299.001308.001299.001308.0017002221500
2016-08-311297.001307.001297.001307.0018002345500
2016-08-301305.001305.001290.001303.0013001687700
2016-08-291304.001305.001303.001305.00700913100
2016-08-261307.001307.001294.001300.0073009518700
2016-08-251280.001294.001280.001281.0023002951100
2016-08-241292.001292.001279.001279.0024003079700
2016-08-231286.001292.001282.001285.0016002056500
2016-08-221290.001291.001276.001284.0012001541400
2016-08-191296.001296.001270.001274.0032004103300
2016-08-181300.001307.001298.001298.0026003380600
2016-08-171307.001307.001299.001300.0033004296300
2016-08-161314.001314.001309.001310.0015001966500
2016-08-151312.001315.001312.001314.00700919600
2016-08-121318.001318.001311.001312.0014001842400
2016-08-101309.001317.001307.001310.0022002880800
2016-08-091308.001311.001308.001309.0013001702600
2016-08-081318.001328.001308.001308.0040005283800
2016-08-051315.001319.001315.001319.0012001580500
2016-08-041308.001320.001302.001313.0040005229700
2016-08-031308.001315.001306.001310.0046006021300
2016-08-021328.001329.001317.001317.0039005155100
2016-08-011327.001331.001320.001324.0054007156900
2016-07-291333.001333.001317.001327.0062008236300
2016-07-281342.001342.001328.001336.001110014802200
2016-07-271329.001344.001321.001333.005830077696800
2016-07-261353.001365.001352.001359.0078700106698200
2016-07-251351.001369.001351.001356.002380032290100
2016-07-221345.001369.001345.001354.002520034075400
2016-07-211399.001403.001394.001395.00750010481200
2016-07-201400.001403.001393.001398.00870012167300
2016-07-191402.001413.001397.001400.00780010932300
2016-07-151396.001402.001395.001402.0040005594600
2016-07-141400.001404.001396.001397.0067009384300
2016-07-131406.001410.001402.001404.0051007173400
2016-07-121400.001405.001398.001403.0055007707400
2016-07-111394.001405.001394.001400.0071009923700
2016-07-081387.001395.001386.001395.0028003900300
2016-07-071396.001399.001385.001395.0042005851900
2016-07-061397.001399.001382.001395.0049006826600
2016-07-051392.001400.001386.001396.0032004457000
2016-07-041384.001399.001384.001392.0043005980100
2016-07-011369.001389.001369.001381.0047006475100
2016-06-301370.001384.001370.001372.0025003435900
2016-06-291380.001385.001370.001370.0065008929200
2016-06-281369.001394.001368.001380.0033004550300
2016-06-271318.001358.001318.001357.0028003769100
2016-06-241390.001396.001301.001318.00800010753800
2016-06-231365.001365.001341.001364.0015002034500
2016-06-221394.001394.001351.001365.0024003266500
2016-06-211358.001373.001339.001373.0032004326500
2016-06-201346.001420.001346.001357.0039005343600
2016-06-171345.001389.001332.001348.0035004727300
2016-06-161414.001419.001331.001348.0052007187400
2016-06-151394.001395.001384.001384.0030004175200
2016-06-141399.001400.001368.001395.0034004726600
2016-06-131413.001420.001400.001401.001020014392200
2016-06-101396.001419.001396.001413.0041005747700
2016-06-091425.001425.001408.001408.0020002835900
2016-06-081400.001444.001400.001405.0041005778500
2016-06-071403.001408.001395.001396.0022003081500
2016-06-061402.001425.001401.001403.0060008427100
2016-06-031425.001440.001406.001426.00960013698900
2016-06-021435.001447.001390.001390.0048006790800
2016-06-011445.001463.001435.001435.0024003475100
2016-05-311449.001467.001444.001454.0030004368000
2016-05-301460.001460.001434.001455.0023003347400
2016-05-271445.001448.001430.001434.0019002730500
2016-05-261449.001455.001448.001455.0025003629400
2016-05-251448.001448.001448.001448.00500724000
2016-05-241435.001446.001435.001446.0021003029200
2016-05-231434.001442.001434.001441.008001151800
2016-05-201429.001442.001421.001434.0020002862300
2016-05-191445.001445.001420.001426.0014002007000
2016-05-181442.001444.001433.001444.009001297600
2016-05-171440.001442.001437.001437.0015002159200
2016-05-161432.001442.001430.001436.0033004741200
2016-05-131434.001434.001420.001420.0026003712400
2016-05-121430.001431.001430.001430.0022003146100
2016-05-111430.001432.001429.001431.0014002002400
2016-05-101410.001437.001410.001428.0066009405500
2016-05-091433.001434.001403.001403.0027003831100
2016-05-061433.001433.001420.001423.0028003997000
2016-05-021405.001435.001405.001414.0032004527700
2016-04-281439.001439.001410.001411.0040005702700
2016-04-271425.001428.001424.001427.0023003279500
2016-04-261427.001434.001421.001425.0040005707800
2016-04-251435.001435.001420.001426.0039005566200
2016-04-221410.001421.001410.001420.0018002551000
2016-04-211419.001420.001405.001416.0023003254600
2016-04-201414.001418.001405.001411.0044006221800
2016-04-191405.001410.001390.001397.0059008263500
2016-04-181408.001408.001390.001390.0046006404200
2016-04-151406.001409.001398.001409.0031004355300
2016-04-141399.001403.001398.001403.0048006719400
2016-04-131398.001398.001389.001391.0061008507400
2016-04-121400.001400.001387.001391.0046006407500
2016-04-111398.001398.001385.001387.0013001807600
2016-04-081399.001400.001389.001389.0057007941800
2016-04-071406.001406.001391.001391.0013001817700
2016-04-061405.001405.001379.001405.0036005040400
2016-04-051385.001385.001369.001373.0029003991800
2016-04-041370.001393.001370.001387.0025003444400
2016-04-011411.001411.001369.001369.0045006251100
2016-03-311401.001411.001399.001408.0014001964400
2016-03-301412.001412.001386.001397.0036005038900
2016-03-291411.001412.001398.001411.0035004935900
2016-03-281405.001406.001398.001406.0022003084200
2016-03-251405.001405.001395.001397.0015002100900
2016-03-241406.001406.001395.001395.0014001961100
2016-03-231412.001412.001396.001398.0010001404400
2016-03-221405.001411.001362.001411.00920012897600
2016-03-181391.001399.001377.001399.0035004853500
2016-03-171400.001400.001393.001393.0019002651900
2016-03-161403.001403.001393.001393.0017002375800
2016-03-151405.001407.001400.001405.0031004351500

   ※ 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。 

s7db.com Twitter Blog