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 |
---|---|---|---|---|---|
1995/12/29 | 788 | 795 | 788 | 795 | 10,300 |
1995/12/28 | 790 | 790 | 782 | 788 | 15,600 |
1995/12/27 | 790 | 790 | 780 | 788 | 14,500 |
1995/12/26 | 775 | 785 | 770 | 770 | 27,600 |
1995/12/25 | 770 | 780 | 765 | 770 | 24,900 |
1995/12/22 | 740 | 770 | 740 | 751 | 14,300 |
1995/12/21 | 752 | 752 | 748 | 750 | 7,200 |
1995/12/20 | 760 | 770 | 750 | 750 | 16,100 |
1995/12/19 | 757 | 757 | 750 | 750 | 6,900 |
1995/12/18 | 740 | 770 | 740 | 752 | 14,900 |
1995/12/15 | 758 | 758 | 750 | 750 | 12,200 |
1995/12/14 | 758 | 760 | 753 | 758 | 26,700 |
1995/12/13 | 750 | 760 | 740 | 753 | 36,700 |
1995/12/12 | 720 | 765 | 720 | 748 | 49,000 |
1995/12/11 | 711 | 711 | 700 | 710 | 5,500 |
1995/12/08 | 700 | 700 | 690 | 691 | 3,400 |
1995/12/07 | 701 | 710 | 691 | 691 | 8,900 |
1995/12/06 | 703 | 703 | 700 | 700 | 7,400 |
1995/12/05 | 700 | 710 | 700 | 701 | 4,000 |
1995/12/04 | 720 | 720 | 695 | 695 | 22,600 |
1995/12/01 | 700 | 700 | 685 | 700 | 4,600 |
1995/11/30 | 699 | 700 | 690 | 690 | 2,400 |
1995/11/29 | 700 | 700 | 685 | 700 | 6,300 |
1995/11/28 | 728 | 730 | 700 | 700 | 17,300 |
1995/11/27 | 710 | 720 | 700 | 718 | 37,100 |
1995/11/24 | 678 | 680 | 670 | 680 | 6,000 |
1995/11/22 | 672 | 682 | 670 | 680 | 6,800 |
1995/11/21 | 670 | 670 | 650 | 652 | 5,900 |
1995/11/20 | 640 | 668 | 635 | 635 | 15,200 |
1995/11/17 | 642 | 645 | 630 | 630 | 25,900 |
1995/11/16 | 635 | 650 | 635 | 650 | 10,000 |
1995/11/15 | 650 | 650 | 631 | 640 | 3,900 |
1995/11/14 | 658 | 668 | 655 | 655 | 700 |
1995/11/13 | 680 | 680 | 668 | 668 | 6,400 |
1995/11/10 | 640 | 670 | 640 | 670 | 3,900 |
1995/11/09 | 635 | 635 | 633 | 633 | 3,700 |
1995/11/08 | 641 | 641 | 630 | 630 | 6,200 |
1995/11/07 | 631 | 641 | 630 | 632 | 9,100 |
1995/11/06 | 635 | 635 | 630 | 631 | 9,300 |
1995/11/02 | 642 | 650 | 630 | 635 | 24,200 |
1995/11/01 | 660 | 660 | 640 | 640 | 16,800 |
1995/10/31 | 665 | 665 | 640 | 660 | 24,300 |
1995/10/30 | 678 | 678 | 663 | 663 | 6,900 |
1995/10/27 | 671 | 675 | 662 | 663 | 16,200 |
1995/10/26 | 690 | 690 | 670 | 670 | 17,600 |
1995/10/25 | 693 | 700 | 686 | 690 | 25,700 |
1995/10/24 | 695 | 695 | 680 | 690 | 18,700 |
1995/10/23 | 700 | 700 | 695 | 695 | 7,000 |
1995/10/20 | 704 | 710 | 700 | 700 | 6,700 |
1995/10/19 | 698 | 698 | 695 | 695 | 17,200 |
1995/10/18 | 695 | 700 | 695 | 699 | 3,000 |
1995/10/17 | 706 | 710 | 695 | 695 | 16,900 |
1995/10/16 | 706 | 710 | 706 | 710 | 2,000 |
1995/10/13 | 706 | 710 | 706 | 710 | 3,300 |
1995/10/12 | 706 | 730 | 706 | 710 | 2,200 |
1995/10/11 | 705 | 705 | 705 | 705 | 800 |
1995/10/09 | 710 | 710 | 703 | 705 | 6,400 |
1995/10/06 | 720 | 725 | 710 | 710 | 4,100 |
1995/10/05 | 710 | 710 | 710 | 710 | 900 |
1995/10/04 | 710 | 712 | 710 | 710 | 4,300 |
1995/10/03 | 720 | 720 | 710 | 716 | 6,800 |
1995/10/02 | 702 | 702 | 695 | 695 | 16,700 |
1995/09/29 | 715 | 715 | 710 | 712 | 6,600 |
1995/09/28 | 740 | 740 | 720 | 720 | 10,700 |
1995/09/27 | 740 | 740 | 725 | 740 | 7,400 |
1995/09/26 | 750 | 750 | 729 | 731 | 16,300 |
1995/09/25 | 770 | 780 | 750 | 750 | 26,400 |
1995/09/22 | 749 | 750 | 748 | 750 | 6,700 |
1995/09/21 | 790 | 793 | 765 | 765 | 8,500 |
1995/09/20 | 747 | 785 | 747 | 780 | 7,600 |
1995/09/19 | 779 | 779 | 746 | 746 | 6,100 |
1995/09/18 | 785 | 785 | 760 | 760 | 11,700 |
1995/09/14 | 780 | 780 | 770 | 775 | 7,800 |
1995/09/13 | 751 | 789 | 751 | 785 | 5,800 |
1995/09/12 | 740 | 750 | 740 | 741 | 29,500 |
1995/09/11 | 775 | 775 | 731 | 734 | 10,800 |
1995/09/08 | 789 | 789 | 765 | 765 | 6,100 |
1995/09/07 | 782 | 795 | 782 | 790 | 4,300 |
1995/09/06 | 798 | 798 | 770 | 772 | 13,400 |
1995/09/05 | 798 | 798 | 788 | 791 | 27,700 |
1995/09/04 | 798 | 800 | 791 | 798 | 33,200 |
1995/09/01 | 750 | 799 | 750 | 790 | 30,100 |
1995/08/31 | 738 | 751 | 738 | 750 | 19,900 |
1995/08/30 | 740 | 750 | 740 | 748 | 21,600 |
1995/08/29 | 735 | 740 | 730 | 736 | 19,100 |
1995/08/28 | 732 | 740 | 730 | 735 | 7,900 |
1995/08/25 | 750 | 750 | 733 | 733 | 30,400 |
1995/08/24 | 731 | 740 | 731 | 732 | 14,800 |
1995/08/23 | 748 | 748 | 740 | 740 | 16,800 |
1995/08/22 | 748 | 750 | 741 | 748 | 39,400 |
1995/08/21 | 740 | 750 | 740 | 748 | 31,500 |
1995/08/18 | 730 | 740 | 730 | 738 | 89,800 |
1995/08/17 | 750 | 750 | 730 | 730 | 73,600 |
1995/08/16 | 700 | 734 | 698 | 730 | 117,600 |
1995/08/15 | 693 | 695 | 691 | 693 | 50,500 |
1995/08/14 | 690 | 690 | 681 | 690 | 18,500 |
1995/08/11 | 681 | 690 | 680 | 681 | 11,800 |
1995/08/10 | 690 | 690 | 680 | 690 | 20,000 |
1995/08/09 | 700 | 700 | 693 | 695 | 17,000 |
1995/08/08 | 700 | 700 | 700 | 700 | 11,200 |
1995/08/07 | 710 | 710 | 700 | 705 | 9,400 |
1995/08/04 | 719 | 719 | 716 | 716 | 3,900 |
1995/08/03 | 718 | 719 | 710 | 719 | 7,400 |
1995/08/02 | 709 | 715 | 700 | 709 | 14,600 |
1995/08/01 | 714 | 714 | 698 | 700 | 14,800 |
1995/07/31 | 715 | 718 | 705 | 715 | 26,300 |
1995/07/28 | 720 | 720 | 700 | 710 | 6,700 |
1995/07/27 | 725 | 725 | 720 | 720 | 7,500 |
1995/07/26 | 726 | 735 | 725 | 725 | 3,600 |
1995/07/25 | 732 | 735 | 725 | 725 | 25,000 |
1995/07/24 | 732 | 732 | 725 | 732 | 6,800 |
1995/07/21 | 740 | 740 | 732 | 732 | 8,500 |
1995/07/20 | 740 | 740 | 733 | 740 | 28,900 |
1995/07/19 | 733 | 750 | 732 | 740 | 1,400 |
1995/07/18 | 755 | 760 | 735 | 735 | 16,600 |
1995/07/17 | 750 | 755 | 740 | 755 | 10,800 |
1995/07/14 | 743 | 750 | 740 | 750 | 10,000 |
1995/07/13 | 749 | 750 | 743 | 743 | 19,000 |
1995/07/12 | 749 | 749 | 740 | 745 | 14,300 |
1995/07/11 | 765 | 765 | 750 | 750 | 18,300 |
1995/07/10 | 775 | 780 | 765 | 765 | 22,900 |
1995/07/07 | 764 | 765 | 760 | 765 | 14,300 |
1995/07/06 | 765 | 765 | 760 | 765 | 63,200 |
1995/07/05 | 731 | 765 | 731 | 765 | 9,300 |
1995/07/04 | 748 | 752 | 711 | 720 | 6,000 |
1995/07/03 | 762 | 767 | 737 | 737 | 4,500 |
1995/06/30 | 772 | 772 | 772 | 772 | 1,700 |
1995/06/29 | 760 | 760 | 750 | 752 | 1,000 |
1995/06/28 | 750 | 755 | 750 | 750 | 1,800 |
1995/06/27 | 790 | 790 | 745 | 745 | 9,800 |
1995/06/26 | 769 | 790 | 769 | 790 | 18,100 |
1995/06/23 | 770 | 770 | 759 | 759 | 20,100 |
1995/06/22 | 780 | 785 | 770 | 785 | 1,200 |
1995/06/21 | 770 | 775 | 770 | 775 | 700 |
1995/06/20 | 771 | 800 | 771 | 800 | 7,700 |
1995/06/19 | 770 | 770 | 770 | 770 | 2,700 |
1995/06/16 | 800 | 800 | 775 | 790 | 2,900 |
1995/06/15 | 800 | 800 | 759 | 760 | 10,800 |
1995/06/14 | 801 | 805 | 800 | 803 | 4,300 |
1995/06/13 | 805 | 805 | 800 | 800 | 2,200 |
1995/06/12 | 830 | 835 | 805 | 806 | 7,100 |
1995/06/09 | 830 | 840 | 830 | 830 | 2,600 |
1995/06/08 | 831 | 831 | 820 | 820 | 600 |
1995/06/07 | 862 | 862 | 851 | 851 | 1,600 |
1995/06/06 | 851 | 853 | 851 | 852 | 700 |
1995/06/05 | 900 | 900 | 880 | 880 | 4,400 |
1995/06/02 | 870 | 870 | 850 | 850 | 4,600 |
1995/06/01 | 850 | 850 | 840 | 840 | 2,100 |
1995/05/31 | 841 | 843 | 800 | 800 | 7,000 |
1995/05/30 | 855 | 855 | 845 | 845 | 4,000 |
1995/05/29 | 855 | 856 | 855 | 856 | 500 |
1995/05/26 | 920 | 920 | 855 | 855 | 3,100 |
1995/05/25 | 900 | 930 | 900 | 930 | 17,500 |
1995/05/24 | 860 | 860 | 860 | 860 | 500 |
1995/05/23 | 861 | 871 | 851 | 860 | 2,500 |
1995/05/22 | 860 | 860 | 851 | 851 | 7,000 |
1995/05/19 | 860 | 860 | 860 | 860 | 3,000 |
1995/05/18 | 890 | 890 | 865 | 880 | 1,600 |
1995/05/17 | 890 | 895 | 884 | 884 | 3,500 |
1995/05/16 | 885 | 885 | 865 | 865 | 1,500 |
1995/05/15 | 895 | 895 | 891 | 895 | 1,200 |
1995/05/12 | 883 | 892 | 883 | 891 | 1,500 |
1995/05/11 | 881 | 891 | 881 | 891 | 300 |
1995/05/10 | 901 | 901 | 891 | 891 | 1,100 |
1995/05/09 | 920 | 920 | 900 | 900 | 5,800 |
1995/05/08 | 900 | 920 | 900 | 920 | 14,200 |
1995/05/02 | 900 | 910 | 890 | 910 | 7,900 |
1995/05/01 | 888 | 900 | 888 | 888 | 1,800 |
1995/04/28 | 883 | 900 | 882 | 900 | 2,600 |
1995/04/27 | 910 | 911 | 880 | 881 | 30,100 |
1995/04/26 | 940 | 940 | 910 | 911 | 5,600 |
1995/04/25 | 924 | 960 | 924 | 950 | 26,000 |
1995/04/24 | 917 | 929 | 885 | 885 | 8,600 |
1995/04/21 | 900 | 907 | 896 | 907 | 2,500 |
1995/04/20 | 861 | 864 | 861 | 864 | 2,000 |
1995/04/19 | 857 | 860 | 857 | 860 | 1,600 |
1995/04/18 | 856 | 857 | 855 | 857 | 4,000 |
1995/04/17 | 855 | 866 | 855 | 855 | 6,200 |
1995/04/14 | 859 | 885 | 859 | 880 | 5,700 |
1995/04/13 | 855 | 870 | 851 | 860 | 2,400 |
1995/04/12 | 873 | 876 | 851 | 851 | 4,900 |
1995/04/11 | 861 | 880 | 861 | 865 | 2,400 |
1995/04/10 | 865 | 880 | 851 | 851 | 1,200 |
1995/04/07 | 880 | 880 | 860 | 870 | 3,300 |
1995/04/06 | 895 | 900 | 880 | 880 | 1,400 |
1995/04/05 | 895 | 895 | 891 | 893 | 4,200 |
1995/04/04 | 900 | 900 | 891 | 891 | 3,600 |
1995/04/03 | 850 | 851 | 850 | 851 | 1,600 |
1995/03/31 | 871 | 890 | 870 | 890 | 5,300 |
1995/03/30 | 851 | 870 | 851 | 870 | 700 |
1995/03/29 | 870 | 870 | 850 | 850 | 4,700 |
1995/03/28 | 865 | 890 | 860 | 870 | 6,300 |
1995/03/27 | 845 | 890 | 845 | 890 | 27,500 |
1995/03/24 | 810 | 815 | 800 | 815 | 8,700 |
1995/03/23 | 825 | 825 | 800 | 811 | 11,700 |
1995/03/22 | 830 | 830 | 820 | 825 | 11,000 |
1995/03/20 | 835 | 850 | 830 | 830 | 9,700 |
1995/03/17 | 840 | 850 | 825 | 835 | 19,900 |
1995/03/16 | 859 | 859 | 840 | 850 | 30,200 |
1995/03/15 | 850 | 860 | 850 | 850 | 32,400 |
1995/03/14 | 925 | 925 | 861 | 861 | 24,500 |
1995/03/13 | 960 | 960 | 920 | 920 | 16,300 |
1995/03/10 | 966 | 970 | 950 | 970 | 23,000 |
1995/03/09 | 970 | 980 | 970 | 970 | 11,400 |
1995/03/08 | 995 | 1,000 | 980 | 980 | 11,300 |
1995/03/07 | 1,010 | 1,020 | 995 | 1,000 | 10,700 |
1995/03/06 | 1,000 | 1,010 | 995 | 1,010 | 39,000 |
1995/03/03 | 998 | 1,000 | 995 | 1,000 | 33,800 |
1995/03/02 | 1,010 | 1,010 | 998 | 998 | 18,200 |
1995/03/01 | 999 | 1,000 | 990 | 998 | 22,900 |
1995/02/28 | 980 | 1,000 | 980 | 996 | 5,600 |
1995/02/27 | 1,020 | 1,020 | 970 | 970 | 37,800 |
1995/02/24 | 1,020 | 1,020 | 1,000 | 1,000 | 10,500 |
1995/02/23 | 1,040 | 1,040 | 1,020 | 1,020 | 6,100 |
1995/02/22 | 1,050 | 1,060 | 1,040 | 1,040 | 8,300 |
1995/02/21 | 1,050 | 1,060 | 1,040 | 1,060 | 10,200 |
1995/02/20 | 1,070 | 1,070 | 1,040 | 1,060 | 18,200 |
1995/02/17 | 1,060 | 1,070 | 1,040 | 1,070 | 17,400 |
1995/02/16 | 1,100 | 1,100 | 1,060 | 1,060 | 10,300 |
1995/02/15 | 1,140 | 1,140 | 1,100 | 1,100 | 15,500 |
1995/02/14 | 1,170 | 1,170 | 1,140 | 1,140 | 26,300 |
1995/02/13 | 1,170 | 1,180 | 1,160 | 1,160 | 6,200 |
1995/02/10 | 1,210 | 1,210 | 1,160 | 1,180 | 7,500 |
1995/02/09 | 1,200 | 1,200 | 1,140 | 1,160 | 84,800 |
1995/02/08 | 1,210 | 1,220 | 1,190 | 1,210 | 5,600 |
1995/02/07 | 1,230 | 1,230 | 1,210 | 1,220 | 2,100 |
1995/02/06 | 1,230 | 1,270 | 1,230 | 1,230 | 4,100 |
1995/02/03 | 1,250 | 1,270 | 1,230 | 1,250 | 3,900 |
1995/02/02 | 1,290 | 1,290 | 1,250 | 1,280 | 10,800 |
1995/02/01 | 1,300 | 1,300 | 1,280 | 1,290 | 12,700 |
1995/01/31 | 1,300 | 1,330 | 1,300 | 1,300 | 47,800 |
1995/01/30 | 1,300 | 1,310 | 1,290 | 1,290 | 26,600 |
1995/01/27 | 1,310 | 1,310 | 1,260 | 1,290 | 13,100 |
1995/01/26 | 1,310 | 1,370 | 1,290 | 1,310 | 78,100 |
1995/01/25 | 1,240 | 1,320 | 1,240 | 1,300 | 92,300 |
1995/01/24 | 1,210 | 1,250 | 1,210 | 1,250 | 5,500 |
1995/01/23 | 1,300 | 1,300 | 1,190 | 1,190 | 11,600 |
1995/01/20 | 1,290 | 1,300 | 1,290 | 1,300 | 36,100 |
1995/01/19 | 1,300 | 1,310 | 1,290 | 1,290 | 10,000 |
1995/01/18 | 1,290 | 1,340 | 1,280 | 1,280 | 97,900 |
1995/01/17 | 1,280 | 1,290 | 1,260 | 1,290 | 39,400 |
1995/01/13 | 1,280 | 1,280 | 1,260 | 1,280 | 31,500 |
1995/01/12 | 1,280 | 1,280 | 1,260 | 1,280 | 63,200 |
1995/01/11 | 1,270 | 1,280 | 1,270 | 1,270 | 11,200 |
1995/01/10 | 1,270 | 1,290 | 1,270 | 1,280 | 11,400 |
1995/01/09 | 1,250 | 1,270 | 1,250 | 1,270 | 16,200 |
1995/01/06 | 1,220 | 1,270 | 1,220 | 1,270 | 11,600 |
1995/01/05 | 1,250 | 1,250 | 1,240 | 1,240 | 6,900 |
1995/01/04 | 1,190 | 1,200 | 1,190 | 1,200 | 8,700 |