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
1994/12/30 1,220 1,220 1,200 1,200 900
1994/12/29 1,200 1,220 1,190 1,220 2,600
1994/12/28 1,230 1,230 1,190 1,190 2,900
1994/12/27 1,250 1,250 1,240 1,240 5,200
1994/12/26 1,210 1,250 1,210 1,240 36,400
1994/12/22 1,190 1,200 1,190 1,200 3,900
1994/12/21 1,200 1,220 1,190 1,190 6,500
1994/12/20 1,190 1,230 1,160 1,230 11,300
1994/12/19 1,200 1,200 1,160 1,160 4,200
1994/12/16 1,210 1,230 1,180 1,200 9,600
1994/12/15 1,200 1,210 1,200 1,200 8,200
1994/12/14 1,240 1,240 1,200 1,200 11,000
1994/12/13 1,230 1,260 1,230 1,240 55,300
1994/12/12 1,230 1,230 1,210 1,210 5,300
1994/12/09 1,210 1,230 1,200 1,210 12,100
1994/12/08 1,240 1,240 1,210 1,210 7,800
1994/12/07 1,230 1,230 1,230 1,230 300
1994/12/06 1,240 1,240 1,220 1,220 4,800
1994/12/05 1,230 1,240 1,220 1,240 11,200
1994/12/02 1,230 1,250 1,210 1,210 8,400
1994/12/01 1,210 1,230 1,210 1,230 5,300
1994/11/30 1,220 1,230 1,210 1,210 10,400
1994/11/29 1,220 1,240 1,220 1,220 5,400
1994/11/28 1,220 1,230 1,220 1,220 10,000
1994/11/25 1,240 1,270 1,220 1,220 369,300
1994/11/24 1,250 1,260 1,200 1,240 328,900
1994/11/22 1,290 1,290 1,260 1,270 10,100
1994/11/21 1,300 1,310 1,290 1,290 8,800
1994/11/18 1,340 1,340 1,300 1,300 10,800
1994/11/17 1,330 1,350 1,330 1,330 13,100
1994/11/16 1,340 1,350 1,330 1,330 5,500
1994/11/15 1,330 1,340 1,330 1,340 5,900
1994/11/14 1,330 1,350 1,330 1,330 18,400
1994/11/11 1,350 1,370 1,330 1,330 14,500
1994/11/10 1,380 1,380 1,360 1,360 13,300
1994/11/09 1,400 1,410 1,360 1,360 40,500
1994/11/08 1,400 1,400 1,390 1,400 6,000
1994/11/07 1,400 1,430 1,390 1,390 16,000
1994/11/04 1,450 1,470 1,400 1,400 27,000
1994/11/02 1,410 1,440 1,410 1,440 26,200
1994/11/01 1,350 1,390 1,330 1,390 82,800
1994/10/31 1,430 1,430 1,430 1,430 10,000
1994/10/28 1,740 1,740 1,730 1,730 7,400
1994/10/27 1,730 1,740 1,730 1,730 10,300
1994/10/26 1,730 1,740 1,730 1,730 7,100
1994/10/25 1,760 1,760 1,730 1,740 18,300
1994/10/24 1,730 1,740 1,730 1,730 4,300
1994/10/21 1,730 1,740 1,730 1,730 6,600
1994/10/20 1,740 1,750 1,730 1,730 5,500
1994/10/19 1,730 1,750 1,730 1,730 6,400
1994/10/18 1,740 1,740 1,730 1,730 3,200
1994/10/17 1,730 1,730 1,730 1,730 5,100
1994/10/14 1,740 1,740 1,730 1,730 900
1994/10/13 1,720 1,720 1,720 1,720 2,100
1994/10/12 1,720 1,750 1,720 1,720 2,500
1994/10/11 1,750 1,750 1,720 1,720 2,000
1994/10/07 1,750 1,760 1,750 1,750 11,300
1994/10/06 1,750 1,750 1,750 1,750 1,500
1994/10/05 1,750 1,760 1,750 1,750 5,400
1994/10/04 1,800 1,800 1,750 1,750 3,200
1994/10/03 1,750 1,760 1,750 1,750 2,000
1994/09/30 1,830 1,830 1,780 1,810 6,700
1994/09/29 1,800 1,820 1,800 1,800 5,100
1994/09/28 1,750 1,790 1,750 1,790 2,900
1994/09/27 1,800 1,800 1,750 1,800 1,600
1994/09/26 1,860 1,890 1,750 1,750 12,800
1994/09/22 1,770 1,800 1,750 1,800 10,600
1994/09/21 1,800 1,800 1,770 1,770 5,200
1994/09/20 1,820 1,850 1,800 1,800 889,500
1994/09/19 1,800 1,880 1,800 1,820 878,300
1994/09/16 1,800 1,820 1,800 1,800 13,000
1994/09/14 1,800 1,820 1,800 1,810 23,900
1994/09/13 1,780 1,800 1,770 1,770 18,200
1994/09/12 1,820 1,820 1,790 1,800 5,300
1994/09/09 1,820 1,820 1,820 1,820 2,200
1994/09/08 1,810 1,840 1,810 1,810 8,700
1994/09/07 1,810 1,830 1,810 1,810 6,400
1994/09/06 1,870 1,870 1,810 1,810 3,100
1994/09/05 1,860 1,890 1,850 1,890 14,200
1994/09/02 1,840 1,860 1,840 1,840 3,900
1994/09/01 1,800 1,840 1,800 1,810 17,700
1994/08/31 1,820 1,820 1,760 1,780 12,700
1994/08/30 1,850 1,860 1,820 1,830 18,600
1994/08/29 1,900 1,900 1,850 1,850 5,400
1994/08/26 1,870 1,880 1,860 1,870 20,700
1994/08/25 1,880 1,880 1,850 1,850 16,900
1994/08/24 1,890 1,890 1,870 1,880 6,800
1994/08/23 1,880 1,890 1,860 1,890 16,100
1994/08/22 1,880 1,900 1,880 1,880 10,100
1994/08/19 1,910 1,910 1,860 1,860 12,600
1994/08/18 1,950 1,950 1,910 1,910 2,700
1994/08/17 1,900 1,940 1,900 1,900 4,600
1994/08/16 1,900 1,930 1,900 1,900 4,400
1994/08/15 1,930 1,930 1,900 1,930 1,400
1994/08/12 1,950 1,950 1,940 1,940 2,000
1994/08/11 1,930 1,950 1,920 1,920 3,700
1994/08/10 1,950 1,950 1,920 1,950 2,500
1994/08/09 1,920 1,950 1,910 1,950 3,600
1994/08/08 1,930 1,950 1,920 1,950 9,900
1994/08/05 1,920 1,930 1,920 1,930 3,400
1994/08/04 1,920 1,930 1,920 1,920 12,300
1994/08/03 1,940 1,940 1,910 1,920 22,600
1994/08/02 1,970 1,970 1,930 1,940 3,500
1994/08/01 1,950 1,950 1,940 1,940 3,300
1994/07/29 1,950 1,950 1,940 1,950 1,700
1994/07/28 1,970 1,970 1,940 1,940 3,100
1994/07/27 2,000 2,000 1,960 1,960 103,400
1994/07/26 2,040 2,050 2,000 2,000 12,900
1994/07/25 2,000 2,000 1,980 2,000 8,000
1994/07/22 2,000 2,000 1,950 2,000 10,200
1994/07/21 1,990 2,040 1,990 2,000 2,300
1994/07/20 1,980 2,000 1,970 1,990 3,600
1994/07/19 2,000 2,000 1,970 1,970 9,000
1994/07/18 1,990 1,990 1,990 1,990 600
1994/07/15 2,020 2,040 1,970 1,980 11,200
1994/07/14 2,020 2,020 1,980 1,990 8,400
1994/07/13 2,040 2,050 2,020 2,020 5,000
1994/07/12 2,100 2,100 2,030 2,080 9,100
1994/07/11 2,080 2,080 2,020 2,060 4,200
1994/07/08 2,080 2,100 2,040 2,080 4,000
1994/07/07 2,120 2,120 2,020 2,040 1,500
1994/07/06 2,180 2,180 2,010 2,120 6,700
1994/07/05 2,150 2,220 2,140 2,180 31,500
1994/07/04 2,060 2,140 2,020 2,120 19,800
1994/07/01 1,970 1,990 1,960 1,960 4,100
1994/06/30 1,960 2,000 1,950 1,970 7,500
1994/06/29 1,960 1,980 1,960 1,960 4,500
1994/06/28 1,960 2,030 1,960 1,960 4,300
1994/06/27 2,030 2,030 1,950 1,950 14,900
1994/06/24 2,020 2,020 1,980 1,980 8,200
1994/06/23 1,960 2,020 1,960 2,020 6,000
1994/06/22 1,990 2,010 1,950 1,960 7,300
1994/06/21 2,000 2,020 1,990 2,020 8,700
1994/06/20 2,130 2,140 2,060 2,060 19,200
1994/06/17 2,130 2,140 2,130 2,130 7,700
1994/06/16 2,130 2,140 2,130 2,130 10,100
1994/06/15 2,130 2,140 2,110 2,110 18,900
1994/06/14 2,130 2,150 2,130 2,130 11,900
1994/06/13 2,130 2,150 2,130 2,130 6,500
1994/06/10 2,130 2,130 2,090 2,110 28,500
1994/06/09 2,110 2,130 2,110 2,130 12,400
1994/06/08 2,090 2,100 2,060 2,090 14,900
1994/06/07 2,100 2,100 2,070 2,070 13,200
1994/06/06 2,080 2,090 2,060 2,070 13,700
1994/06/03 2,060 2,100 2,060 2,100 10,100
1994/06/02 2,050 2,060 2,040 2,050 7,400
1994/06/01 2,040 2,050 2,040 2,040 9,000
1994/05/31 2,040 2,050 2,040 2,040 7,100
1994/05/30 2,050 2,050 2,040 2,040 11,500
1994/05/27 2,030 2,060 2,020 2,050 24,200
1994/05/26 2,040 2,050 2,040 2,050 11,700
1994/05/25 2,050 2,050 2,020 2,020 14,800
1994/05/24 2,020 2,030 2,020 2,020 18,200
1994/05/23 1,990 2,030 1,990 2,030 18,700
1994/05/20 2,020 2,030 2,020 2,020 10,700
1994/05/19 2,020 2,040 2,020 2,020 4,300
1994/05/18 2,030 2,040 2,030 2,040 11,900
1994/05/17 2,030 2,030 2,020 2,030 13,400
1994/05/16 2,030 2,050 2,030 2,030 21,300
1994/05/13 1,960 2,030 1,960 2,030 21,100
1994/05/12 2,000 2,000 1,950 1,950 5,400
1994/05/11 1,960 1,990 1,960 1,980 11,400
1994/05/10 2,000 2,000 1,990 1,990 4,200
1994/05/09 2,030 2,040 1,980 2,000 15,200
1994/05/06 2,000 2,040 1,980 2,030 23,600
1994/05/02 2,000 2,000 1,940 1,980 10,300
1994/04/28 1,980 2,000 1,940 1,990 9,500
1994/04/27 1,980 1,980 1,960 1,980 10,400
1994/04/26 1,980 2,000 1,940 1,980 21,500
1994/04/25 2,010 2,010 1,980 1,980 22,500
1994/04/22 1,970 1,990 1,970 1,980 20,600
1994/04/21 1,940 1,970 1,940 1,970 19,400
1994/04/20 1,930 1,950 1,930 1,940 22,700
1994/04/19 1,920 1,940 1,910 1,930 16,100
1994/04/18 1,880 1,920 1,880 1,910 18,600
1994/04/15 1,870 1,880 1,850 1,880 11,100
1994/04/14 1,830 1,860 1,830 1,830 179,000
1994/04/13 1,840 1,860 1,830 1,830 7,100
1994/04/12 1,850 1,850 1,820 1,830 3,100
1994/04/11 1,850 1,860 1,840 1,840 2,700
1994/04/08 1,860 1,860 1,820 1,820 10,400
1994/04/07 1,860 1,870 1,850 1,870 4,800
1994/04/06 1,840 1,870 1,840 1,850 3,700
1994/04/05 1,830 1,850 1,810 1,850 11,300
1994/04/04 1,880 1,880 1,820 1,830 5,800
1994/04/01 1,820 1,880 1,820 1,870 13,300
1994/03/31 1,880 1,880 1,830 1,880 9,800
1994/03/30 1,910 1,910 1,870 1,870 9,700
1994/03/29 1,900 1,920 1,900 1,900 9,700
1994/03/28 1,860 1,890 1,850 1,890 4,900
1994/03/25 1,880 1,880 1,850 1,860 16,400
1994/03/24 1,850 1,880 1,840 1,850 16,400
1994/03/23 1,880 1,880 1,850 1,850 10,600
1994/03/22 1,900 1,900 1,860 1,890 14,800
1994/03/18 1,890 1,900 1,890 1,900 7,200
1994/03/17 1,890 1,890 1,880 1,880 15,600
1994/03/16 1,880 1,900 1,870 1,870 15,400
1994/03/15 1,930 1,940 1,880 1,880 14,600
1994/03/14 1,900 1,940 1,900 1,910 13,100
1994/03/11 1,870 1,900 1,870 1,880 6,100
1994/03/10 1,890 1,900 1,860 1,860 8,600
1994/03/09 1,900 1,910 1,880 1,890 27,600
1994/03/08 1,910 1,910 1,880 1,900 20,100
1994/03/07 1,810 1,900 1,800 1,890 42,400
1994/03/04 1,820 1,820 1,810 1,810 131,300
1994/03/03 1,840 1,840 1,820 1,820 23,000
1994/03/02 1,830 1,850 1,830 1,840 55,900
1994/03/01 1,830 1,840 1,820 1,830 58,700
1994/02/28 1,820 1,830 1,810 1,830 40,600
1994/02/25 1,830 1,830 1,800 1,820 92,600
1994/02/24 1,790 1,860 1,790 1,820 62,400
1994/02/23 1,820 1,830 1,790 1,790 79,400
1994/02/22 1,830 1,860 1,810 1,810 26,300
1994/02/21 1,850 1,860 1,830 1,830 19,300
1994/02/18 1,850 1,860 1,840 1,840 18,200
1994/02/17 1,860 1,870 1,850 1,850 18,700
1994/02/16 1,880 1,900 1,860 1,880 47,600
1994/02/15 1,860 1,890 1,850 1,860 11,900
1994/02/14 1,910 1,920 1,900 1,900 7,000
1994/02/10 1,920 1,920 1,900 1,910 11,800
1994/02/09 1,950 1,960 1,920 1,920 20,000
1994/02/08 1,950 1,960 1,930 1,930 62,800
1994/02/07 1,960 1,970 1,930 1,930 13,200
1994/02/04 1,960 1,980 1,950 1,960 15,500
1994/02/03 1,990 2,000 1,960 1,960 10,900
1994/02/02 2,000 2,000 1,950 1,980 14,800
1994/02/01 2,030 2,040 1,990 1,990 86,400
1994/01/31 1,990 2,020 1,990 2,000 111,100
1994/01/28 1,950 1,950 1,890 1,890 70,900
1994/01/27 1,980 2,000 1,970 2,000 7,400
1994/01/26 2,000 2,000 1,950 2,000 22,500
1994/01/25 1,960 2,000 1,950 1,990 20,100
1994/01/24 1,950 1,990 1,900 1,960 17,300
1994/01/21 2,040 2,050 2,030 2,050 10,200
1994/01/20 2,020 2,050 2,020 2,030 26,400
1994/01/19 2,000 2,010 1,990 2,010 26,900
1994/01/18 2,000 2,000 1,990 1,990 9,900
1994/01/17 1,980 2,010 1,980 1,990 20,900
1994/01/14 2,000 2,000 1,990 2,000 12,500
1994/01/13 2,000 2,010 1,990 2,000 10,000
1994/01/12 1,970 2,010 1,970 1,980 7,500
1994/01/11 2,020 2,030 1,980 1,990 4,800
1994/01/10 1,960 2,000 1,950 2,000 6,600
1994/01/07 1,970 1,980 1,950 1,950 8,800
1994/01/06 1,950 2,020 1,950 1,980 4,400
1994/01/05 2,050 2,050 1,950 1,950 4,700
1994/01/04 2,000 2,000 1,900 1,980 2,300

このページの先頭へ