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
1999/12/30 168 169 160 160 4,000
1999/12/29 178 178 163 167 9,400
1999/12/28 176 176 164 170 16,500
1999/12/27 155 170 154 157 10,100
1999/12/24 155 170 151 170 13,700
1999/12/22 165 165 150 150 31,000
1999/12/21 169 169 165 169 13,000
1999/12/20 177 179 169 169 26,700
1999/12/17 183 184 175 175 29,600
1999/12/16 181 189 178 178 20,000
1999/12/15 186 187 177 180 24,500
1999/12/14 185 185 180 180 30,300
1999/12/13 180 182 180 180 4,900
1999/12/10 185 185 180 180 37,100
1999/12/09 181 183 180 180 35,400
1999/12/08 180 183 180 180 800
1999/12/07 180 185 180 180 9,700
1999/12/06 187 187 180 185 6,900
1999/12/03 186 188 186 186 9,300
1999/12/02 191 191 186 186 8,100
1999/12/01 186 192 186 186 9,500
1999/11/30 195 195 186 186 4,300
1999/11/29 199 199 195 198 9,000
1999/11/26 200 200 186 195 12,100
1999/11/25 186 195 186 190 11,800
1999/11/24 187 190 187 190 2,800
1999/11/22 196 196 186 190 13,300
1999/11/19 199 200 195 196 3,100
1999/11/18 196 196 191 194 4,500
1999/11/17 180 185 180 185 7,600
1999/11/16 176 185 176 185 5,500
1999/11/15 198 199 183 183 16,900
1999/11/12 195 195 176 183 28,300
1999/11/11 202 205 175 175 20,600
1999/11/10 201 201 200 200 4,900
1999/11/09 203 203 201 201 8,800
1999/11/08 208 208 202 203 8,300
1999/11/05 211 211 201 208 16,100
1999/11/04 213 220 210 210 10,900
1999/11/02 225 225 210 210 12,500
1999/11/01 215 216 210 210 10,100
1999/10/29 220 220 215 215 10,700
1999/10/28 235 235 224 224 1,100
1999/10/27 235 236 223 236 5,700
1999/10/26 230 237 221 222 8,500
1999/10/25 220 229 220 220 12,900
1999/10/22 220 230 210 230 12,000
1999/10/21 229 230 220 220 8,100
1999/10/20 228 228 220 224 3,700
1999/10/19 220 220 211 212 5,100
1999/10/18 223 229 220 220 8,100
1999/10/15 228 230 222 230 1,800
1999/10/14 223 228 221 228 2,400
1999/10/13 221 223 221 221 1,600
1999/10/12 230 230 220 229 14,700
1999/10/08 221 225 220 222 6,700
1999/10/07 233 240 230 237 6,800
1999/10/06 224 233 221 233 5,300
1999/10/05 223 225 222 223 8,700
1999/10/04 238 238 222 222 9,400
1999/10/01 221 222 221 221 15,900
1999/09/30 234 234 221 234 5,200
1999/09/29 249 250 235 235 10,900
1999/09/28 245 250 220 220 7,700
1999/09/27 212 220 211 220 24,400
1999/09/24 239 239 211 211 16,400
1999/09/22 240 240 240 240 4,500
1999/09/21 248 248 240 240 2,700
1999/09/20 240 241 230 241 25,700
1999/09/17 231 240 231 240 12,400
1999/09/16 250 250 231 238 22,000
1999/09/14 247 247 240 240 12,400
1999/09/13 249 250 240 247 7,100
1999/09/10 250 252 246 252 23,200
1999/09/09 255 255 250 251 33,900
1999/09/08 250 260 250 250 19,600
1999/09/07 266 266 250 250 6,500
1999/09/06 250 265 250 256 13,500
1999/09/03 285 285 254 270 19,800
1999/09/02 275 275 245 250 23,400
1999/09/01 268 268 251 260 7,300
1999/08/31 261 262 258 258 30,100
1999/08/30 261 265 261 261 3,300
1999/08/27 270 270 261 261 7,300
1999/08/26 270 280 260 260 34,200
1999/08/25 255 270 255 265 25,100
1999/08/24 270 270 262 262 18,400
1999/08/23 270 274 255 265 17,200
1999/08/20 279 280 266 270 30,500
1999/08/19 275 279 270 279 24,200
1999/08/18 279 280 275 276 39,400
1999/08/17 280 280 276 280 18,000
1999/08/16 280 280 275 280 23,200
1999/08/13 275 290 273 290 24,200
1999/08/12 280 280 275 275 45,000
1999/08/11 275 279 275 275 6,400
1999/08/10 275 280 275 275 12,300
1999/08/09 282 282 271 275 14,400
1999/08/06 285 285 270 280 52,200
1999/08/05 280 310 280 280 20,500
1999/08/04 290 295 280 285 30,800
1999/08/03 315 315 290 290 26,200
1999/08/02 301 301 290 298 11,900
1999/07/30 316 316 301 301 12,300
1999/07/29 320 329 310 316 22,900
1999/07/28 325 330 321 321 19,600
1999/07/27 336 336 320 320 15,200
1999/07/26 320 345 316 316 10,800
1999/07/23 315 320 315 315 6,600
1999/07/22 341 341 320 320 12,400
1999/07/21 345 350 342 350 21,800
1999/07/19 365 365 345 345 53,500
1999/07/16 330 364 320 355 257,800
1999/07/15 330 330 308 328 19,600
1999/07/14 330 330 302 310 39,100
1999/07/13 301 335 300 325 42,400
1999/07/12 300 300 295 296 9,300
1999/07/09 295 295 292 292 7,600
1999/07/08 299 300 290 300 11,000
1999/07/07 285 300 285 286 17,200
1999/07/06 310 310 285 300 22,500
1999/07/05 318 320 310 310 8,800
1999/07/02 328 328 310 310 20,300
1999/07/01 310 325 310 320 17,100
1999/06/30 305 310 305 305 35,100
1999/06/29 310 310 301 306 26,300
1999/06/28 328 328 305 305 16,500
1999/06/25 305 340 305 330 18,300
1999/06/24 326 329 305 325 31,400
1999/06/23 349 349 330 335 77,400
1999/06/22 295 330 295 330 88,600
1999/06/21 265 300 265 300 39,200
1999/06/18 270 270 260 262 46,200
1999/06/17 277 277 265 265 12,500
1999/06/16 281 281 280 280 5,300
1999/06/15 295 295 281 281 18,700
1999/06/14 298 305 292 295 22,200
1999/06/11 287 298 280 285 17,500
1999/06/10 270 280 270 280 3,200
1999/06/09 270 270 268 268 1,500
1999/06/08 285 287 265 266 7,100
1999/06/07 286 286 265 285 7,200
1999/06/04 279 279 265 265 1,600
1999/06/03 266 279 266 279 4,400
1999/06/02 280 300 266 289 7,900
1999/06/01 240 240 230 240 4,700
1999/05/31 249 249 238 240 8,800
1999/05/28 252 252 250 250 9,800
1999/05/27 260 260 252 252 11,100
1999/05/26 260 260 252 257 12,800
1999/05/25 260 272 255 260 37,900
1999/05/24 284 284 270 270 6,400
1999/05/21 284 284 251 284 16,200
1999/05/20 310 310 281 281 14,700
1999/05/19 309 315 309 309 5,800
1999/05/18 315 315 314 314 4,800
1999/05/17 318 318 314 315 9,100
1999/05/14 316 318 316 316 6,800
1999/05/13 315 315 311 314 31,900
1999/05/12 317 327 312 315 7,700
1999/05/11 330 331 327 327 8,900
1999/05/10 315 325 311 325 13,500
1999/05/07 336 336 311 311 30,900
1999/05/06 331 340 325 331 46,500
1999/04/30 320 348 311 328 26,000
1999/04/28 325 330 321 321 23,200
1999/04/27 330 330 311 311 31,600
1999/04/26 325 328 320 325 18,400
1999/04/23 315 320 311 320 17,000
1999/04/22 325 325 315 315 24,800
1999/04/21 315 315 311 315 12,300
1999/04/20 315 315 311 311 16,000
1999/04/19 330 339 320 320 13,700
1999/04/16 315 330 315 330 22,700
1999/04/15 310 330 310 315 40,700
1999/04/14 320 320 300 310 59,200
1999/04/13 348 348 307 320 78,100
1999/04/12 375 410 338 350 463,700
1999/04/09 365 365 365 365 103,900
1999/04/08 285 285 285 285 40,900
1999/04/07 190 209 190 205 32,300
1999/04/06 190 195 188 188 14,900
1999/04/05 192 192 188 188 9,900
1999/04/02 193 193 185 187 20,900
1999/04/01 195 195 186 188 20,700
1999/03/31 195 199 186 190 13,600
1999/03/30 200 200 193 195 8,300
1999/03/29 205 205 200 200 13,400
1999/03/26 209 209 199 200 9,500
1999/03/25 206 206 194 194 22,900
1999/03/24 196 211 196 201 10,500
1999/03/23 212 215 200 211 29,900
1999/03/19 211 212 204 210 22,400
1999/03/18 201 215 201 212 50,500
1999/03/17 196 199 191 199 128,900
1999/03/16 180 195 180 186 144,800
1999/03/15 181 181 172 176 13,000
1999/03/12 179 180 179 180 17,300
1999/03/11 172 177 172 177 16,100
1999/03/10 172 177 172 172 8,200
1999/03/09 175 175 171 172 6,100
1999/03/08 173 176 173 176 2,000
1999/03/05 180 180 170 171 4,400
1999/03/04 190 190 180 180 2,000
1999/03/03 190 195 190 190 7,700
1999/03/02 194 197 193 196 61,600
1999/03/01 199 199 185 193 43,700
1999/02/26 180 185 178 184 34,300
1999/02/25 173 176 173 176 60,000
1999/02/24 170 173 170 173 35,900
1999/02/23 170 172 165 172 39,300
1999/02/22 161 170 161 170 18,700
1999/02/19 160 165 160 161 25,300
1999/02/18 164 164 160 160 4,800
1999/02/17 160 161 160 161 15,400
1999/02/16 162 163 160 160 13,800
1999/02/15 160 162 160 162 17,400
1999/02/12 163 163 160 160 13,700
1999/02/10 161 162 161 162 3,100
1999/02/09 162 162 162 162 700
1999/02/08 165 165 160 165 12,400
1999/02/05 165 165 160 160 6,300
1999/02/04 160 165 160 165 7,800
1999/02/03 165 165 160 160 5,300
1999/02/02 167 167 160 165 12,900
1999/02/01 166 166 165 165 11,400
1999/01/29 165 167 165 165 17,700
1999/01/28 169 173 165 167 23,100
1999/01/27 170 171 170 170 19,600
1999/01/26 167 170 165 170 24,500
1999/01/25 168 168 167 167 23,400
1999/01/22 168 169 167 169 10,100
1999/01/21 169 170 167 167 7,400
1999/01/20 166 170 166 170 17,700
1999/01/19 170 170 166 166 6,700
1999/01/18 170 170 165 170 5,800
1999/01/14 165 170 165 170 2,200
1999/01/13 170 170 165 170 6,300
1999/01/12 172 172 170 170 5,800
1999/01/11 175 175 172 172 9,200
1999/01/08 175 175 175 175 2,900
1999/01/07 175 177 171 171 30,800
1999/01/06 185 185 172 172 1,400
1999/01/05 190 190 177 185 7,300
1999/01/04 185 185 185 185 300

このページの先頭へ