日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

不二サッシ(5940)の株価時系列情報

不二サッシ(5940)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 56 61 56 61 7,500
2002/12/27 62 62 60 61 22,300
2002/12/26 57 60 53 59 13,600
2002/12/25 55 58 51 53 16,800
2002/12/24 55 56 51 51 41,700
2002/12/20 56 56 52 53 32,800
2002/12/19 54 57 53 54 14,700
2002/12/18 61 61 53 54 77,800
2002/12/17 65 65 55 56 42,100
2002/12/16 60 68 52 56 37,300
2002/12/13 53 56 51 56 29,100
2002/12/12 55 55 53 53 20,700
2002/12/11 56 57 55 57 14,800
2002/12/10 56 56 55 55 6,000
2002/12/09 56 56 54 56 23,500
2002/12/06 55 60 55 59 26,000
2002/12/05 65 65 65 65 6,900
2002/12/04 69 72 65 65 33,300
2002/12/03 70 70 67 67 48,200
2002/12/02 63 72 58 65 85,700
2002/11/29 52 56 52 53 11,400
2002/11/28 52 54 52 52 9,600
2002/11/27 54 54 51 54 13,700
2002/11/26 55 55 50 50 21,400
2002/11/25 55 55 50 50 17,000
2002/11/22 50 55 50 51 12,400
2002/11/21 46 50 45 50 26,500
2002/11/20 49 49 45 45 22,800
2002/11/19 55 55 47 50 17,800
2002/11/18 53 55 52 55 2,400
2002/11/15 55 57 51 55 16,300
2002/11/14 56 57 55 57 13,300
2002/11/13 56 59 56 56 5,400
2002/11/12 56 58 56 58 6,700
2002/11/11 58 58 57 58 1,800
2002/11/08 59 59 57 57 7,500
2002/11/07 59 59 59 59 2,000
2002/11/06 58 60 58 60 2,500
2002/11/05 62 62 56 61 10,400
2002/11/01 61 61 55 61 11,700
2002/10/31 58 58 58 58 300
2002/10/30 57 60 57 60 800
2002/10/29 61 61 58 61 7,600
2002/10/28 61 61 57 61 15,400
2002/10/25 63 63 55 59 24,700
2002/10/24 55 60 55 60 3,200
2002/10/23 53 61 53 61 6,500
2002/10/22 59 62 58 61 8,200
2002/10/21 60 62 58 59 6,800
2002/10/18 58 62 56 60 4,300
2002/10/17 58 62 58 58 3,800
2002/10/16 56 60 55 58 10,600
2002/10/15 59 59 54 55 4,900
2002/10/11 54 59 52 59 7,200
2002/10/10 50 60 50 59 31,000
2002/10/09 58 60 53 58 9,000
2002/10/08 55 61 50 61 14,800
2002/10/07 65 65 60 60 22,400
2002/10/04 66 69 60 60 14,800
2002/10/03 64 67 64 67 1,600
2002/10/02 71 72 66 66 21,800
2002/10/01 71 71 65 70 10,500
2002/09/30 65 68 65 68 6,200
2002/09/27 67 68 63 64 11,000
2002/09/26 62 69 62 67 24,400
2002/09/25 61 78 61 78 43,900
2002/09/24 62 64 61 64 5,800
2002/09/20 61 65 61 64 8,900
2002/09/19 61 65 61 65 5,600
2002/09/18 64 64 63 63 2,600
2002/09/17 62 65 62 64 5,600
2002/09/13 64 68 64 68 3,300
2002/09/12 64 66 62 66 7,100
2002/09/11 67 67 61 64 5,000
2002/09/10 65 69 65 68 3,300
2002/09/09 65 70 65 70 3,900
2002/09/06 71 71 63 65 22,000
2002/09/05 66 71 66 71 1,200
2002/09/04 68 68 68 68 15,900
2002/09/03 73 73 68 73 14,700
2002/09/02 75 75 66 68 16,700
2002/08/30 73 74 68 73 8,900
2002/08/29 69 74 69 74 11,100
2002/08/28 68 72 63 71 19,600
2002/08/27 70 70 62 62 15,000
2002/08/26 67 70 64 70 28,000
2002/08/23 60 67 60 67 4,600
2002/08/22 54 65 54 65 41,700
2002/08/21 71 72 64 64 25,900
2002/08/20 74 74 71 71 9,400
2002/08/19 71 76 71 75 5,200
2002/08/16 74 77 74 74 2,200
2002/08/15 76 77 73 76 5,600
2002/08/14 79 79 72 79 9,900
2002/08/13 78 79 71 79 7,200
2002/08/12 78 78 70 77 8,200
2002/08/09 79 80 78 79 2,500
2002/08/08 77 80 76 79 16,700
2002/08/07 75 75 75 75 500
2002/08/06 75 75 75 75 3,400
2002/08/05 75 77 75 76 12,100
2002/08/02 83 83 77 77 8,900
2002/08/01 80 80 80 80 7,600
2002/07/31 77 80 76 80 12,400
2002/07/30 80 80 78 78 8,900
2002/07/29 79 84 79 79 10,000
2002/07/26 85 85 80 80 15,200
2002/07/25 84 85 84 85 7,900
2002/07/24 79 85 79 83 9,700
2002/07/23 85 85 84 84 12,200
2002/07/22 85 85 80 80 8,300
2002/07/19 81 85 80 80 10,500
2002/07/18 85 85 80 85 32,100
2002/07/17 84 85 79 83 31,700
2002/07/16 83 83 81 81 27,600
2002/07/15 80 82 79 82 4,100
2002/07/12 81 82 81 81 2,000
2002/07/11 79 79 79 79 3,500
2002/07/10 80 82 78 79 5,500
2002/07/09 78 81 78 80 3,400
2002/07/08 77 82 77 82 28,500
2002/07/05 81 82 80 82 10,300
2002/07/04 80 83 80 83 4,600
2002/07/03 78 84 77 84 5,900
2002/07/02 83 85 77 85 11,000
2002/07/01 81 83 75 83 15,700
2002/06/28 80 80 76 79 700
2002/06/27 80 80 75 80 8,100
2002/06/26 80 80 76 80 12,400
2002/06/25 79 80 78 78 22,300
2002/06/24 78 79 78 78 5,800
2002/06/21 78 78 78 78 4,200
2002/06/20 82 82 78 79 10,900
2002/06/19 83 83 82 82 3,000
2002/06/18 83 83 78 83 10,000
2002/06/17 85 85 77 78 30,700
2002/06/14 85 88 85 85 8,900
2002/06/13 89 89 85 85 900
2002/06/12 86 89 86 88 7,200
2002/06/11 90 91 85 85 24,100
2002/06/10 90 91 84 91 35,600
2002/06/07 95 95 88 90 17,000
2002/06/06 90 94 88 93 51,700
2002/06/05 96 96 83 85 137,700
2002/06/04 90 97 90 92 184,600
2002/06/03 85 92 82 90 270,300
2002/05/31 67 90 66 79 322,500
2002/05/30 72 72 68 70 2,700
2002/05/29 74 74 71 71 4,600
2002/05/28 75 75 71 75 27,800
2002/05/27 75 76 75 75 29,300
2002/05/24 75 75 75 75 4,000
2002/05/23 71 74 71 71 1,800
2002/05/22 73 75 73 75 3,100
2002/05/21 73 73 73 73 3,600
2002/05/20 76 79 60 76 38,900
2002/05/17 72 73 72 73 700
2002/05/16 67 74 67 73 1,500
2002/05/15 70 74 70 72 6,500
2002/05/14 70 70 70 70 48,500
2002/05/13 64 66 64 66 2,600
2002/05/10 68 75 68 75 6,300
2002/05/09 72 75 60 68 32,700
2002/05/08 74 74 72 73 28,600
2002/05/07 80 80 72 72 8,400
2002/05/02 76 78 72 74 30,800
2002/05/01 75 80 73 76 30,600
2002/04/30 73 100 59 70 149,700
2002/04/26 75 75 71 72 24,100
2002/04/25 75 77 71 77 41,600
2002/04/24 72 74 72 74 6,200
2002/04/23 73 75 71 73 37,000
2002/04/22 73 75 71 71 40,800
2002/04/19 75 75 73 73 14,300
2002/04/18 75 75 75 75 2,300
2002/04/17 70 75 70 71 3,500
2002/04/16 75 75 70 70 3,200
2002/04/15 75 75 75 75 4,000
2002/04/12 75 76 75 75 7,900
2002/04/11 76 76 75 75 10,900
2002/04/10 75 78 75 76 7,500
2002/04/09 80 80 77 79 28,700
2002/04/08 69 78 69 78 32,700
2002/04/05 70 75 70 74 18,700
2002/04/04 69 74 68 73 15,100
2002/04/03 71 72 69 69 9,500
2002/04/02 75 75 72 72 29,000
2002/04/01 78 80 71 74 26,800
2002/03/29 66 69 65 69 10,000
2002/03/28 70 70 64 65 13,800
2002/03/27 75 75 70 71 15,700
2002/03/26 80 80 70 75 57,200
2002/03/25 83 83 78 79 68,200
2002/03/22 72 83 72 82 104,700
2002/03/20 66 78 66 70 58,400
2002/03/19 64 69 63 64 47,600
2002/03/18 57 62 55 61 56,300
2002/03/15 54 57 54 57 22,100
2002/03/14 53 55 53 54 16,000
2002/03/13 52 53 51 52 21,500
2002/03/12 50 51 50 51 9,400
2002/03/11 48 52 48 52 36,900
2002/03/08 49 50 48 48 7,300
2002/03/07 52 52 48 49 13,200
2002/03/06 47 52 47 51 13,000
2002/03/05 46 51 46 51 9,200
2002/03/04 48 52 48 52 18,900
2002/03/01 44 50 44 49 23,100
2002/02/28 46 48 46 48 19,700
2002/02/27 47 47 47 47 15,600
2002/02/26 46 47 43 45 29,700
2002/02/25 43 46 40 43 35,300
2002/02/22 44 44 43 43 4,200
2002/02/21 45 45 42 45 4,400
2002/02/20 43 43 41 43 67,000
2002/02/19 47 48 43 43 34,400
2002/02/18 44 48 42 45 31,900
2002/02/15 43 44 41 44 15,300
2002/02/14 43 44 42 42 11,400
2002/02/13 44 45 42 42 8,200
2002/02/12 42 44 42 44 2,600
2002/02/08 42 45 42 45 3,900
2002/02/07 45 47 42 42 33,700
2002/02/06 42 45 42 45 7,900
2002/02/05 42 45 40 42 29,800
2002/02/04 45 45 42 42 15,500
2002/02/01 44 45 42 42 13,800
2002/01/31 43 44 42 44 3,400
2002/01/30 45 45 42 42 31,600
2002/01/29 46 47 46 46 16,900
2002/01/28 47 47 43 43 29,500
2002/01/25 42 45 42 43 20,000
2002/01/24 42 43 42 42 16,900
2002/01/23 42 45 40 42 34,000
2002/01/22 43 46 43 45 65,000
2002/01/21 43 43 43 43 19,400
2002/01/18 42 43 42 42 15,900
2002/01/17 44 44 42 42 11,300
2002/01/16 43 45 43 43 5,900
2002/01/15 42 45 42 42 31,700
2002/01/11 44 44 42 42 15,900
2002/01/10 44 44 43 43 4,800
2002/01/09 47 47 44 44 23,400
2002/01/08 47 47 44 44 22,700
2002/01/07 45 46 44 46 41,900
2002/01/04 44 44 41 44 5,400

このページの先頭へ