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
2001/12/28 41 44 41 44 12,200
2001/12/27 40 45 36 45 40,000
2001/12/26 38 43 38 40 13,900
2001/12/25 44 44 40 40 37,600
2001/12/21 38 44 38 44 8,200
2001/12/20 44 44 37 39 61,800
2001/12/19 40 40 36 39 75,300
2001/12/18 38 39 35 36 94,400
2001/12/17 35 36 35 36 21,400
2001/12/14 34 35 31 35 110,000
2001/12/13 39 39 35 35 79,000
2001/12/12 40 48 38 40 204,900
2001/12/11 46 46 32 43 463,400
2001/12/10 34 35 13 13 176,200
2001/12/07 35 35 29 33 276,100
2001/12/06 49 49 34 36 119,500
2001/12/05 46 49 46 47 10,400
2001/12/04 54 54 45 46 16,900
2001/12/03 53 53 45 52 40,400
2001/11/30 52 53 52 52 5,600
2001/11/29 55 56 53 53 22,300
2001/11/28 55 56 53 56 13,200
2001/11/27 55 55 52 55 15,100
2001/11/26 55 55 52 54 26,500
2001/11/22 54 55 52 52 4,000
2001/11/21 55 55 53 53 2,100
2001/11/20 53 53 53 53 13,400
2001/11/19 54 55 51 52 14,700
2001/11/16 54 54 54 54 15,400
2001/11/15 54 54 54 54 400
2001/11/14 55 55 55 55 5,200
2001/11/13 52 55 52 55 10,300
2001/11/12 52 52 52 52 10,800
2001/11/09 55 55 50 52 45,500
2001/11/08 54 55 52 52 30,600
2001/11/07 55 56 55 55 13,500
2001/11/06 55 57 55 57 20,900
2001/11/05 57 57 55 55 22,600
2001/11/02 63 63 58 59 11,000
2001/11/01 58 60 57 58 8,600
2001/10/31 60 60 57 57 40,100
2001/10/30 62 62 58 58 20,600
2001/10/29 65 65 61 64 14,800
2001/10/26 64 66 61 66 22,200
2001/10/25 60 65 60 65 37,600
2001/10/24 63 63 60 62 3,700
2001/10/23 65 65 59 59 2,600
2001/10/22 63 65 63 65 8,000
2001/10/19 58 63 57 63 13,600
2001/10/18 60 60 58 58 3,300
2001/10/17 60 60 59 59 3,600
2001/10/16 60 60 59 59 3,000
2001/10/15 60 61 60 60 8,000
2001/10/12 60 62 60 61 18,900
2001/10/11 60 67 60 60 29,200
2001/10/10 62 62 60 60 3,500
2001/10/09 61 61 58 60 3,900
2001/10/05 60 63 60 63 2,200
2001/10/04 61 66 60 66 1,900
2001/10/03 62 66 62 66 4,400
2001/10/02 66 66 60 60 8,300
2001/10/01 64 64 62 62 1,600
2001/09/28 64 64 60 64 4,000
2001/09/27 60 63 58 60 21,200
2001/09/26 61 61 56 58 15,000
2001/09/25 58 59 55 56 29,800
2001/09/21 55 59 53 53 23,800
2001/09/20 56 58 56 58 8,100
2001/09/19 53 55 53 54 21,200
2001/09/18 55 55 52 53 24,200
2001/09/17 59 59 58 58 10,900
2001/09/14 59 60 59 60 5,500
2001/09/13 56 57 55 56 18,300
2001/09/12 60 60 55 55 35,600
2001/09/11 64 64 61 61 8,000
2001/09/10 64 64 60 61 28,100
2001/09/07 63 66 61 64 28,900
2001/09/06 66 66 63 63 18,500
2001/09/05 65 66 63 63 42,700
2001/09/04 69 69 64 65 38,300
2001/09/03 71 71 69 69 16,700
2001/08/31 72 72 70 72 21,300
2001/08/30 71 71 70 71 21,800
2001/08/29 73 73 70 71 20,400
2001/08/28 73 73 71 71 20,700
2001/08/27 73 73 71 72 18,500
2001/08/24 71 71 69 71 46,300
2001/08/23 70 72 68 70 49,300
2001/08/22 70 71 68 71 75,800
2001/08/21 73 73 71 71 26,200
2001/08/20 71 72 71 72 67,000
2001/08/17 74 74 71 71 47,200
2001/08/16 75 75 71 74 38,600
2001/08/15 73 75 72 75 23,300
2001/08/14 77 77 74 74 16,700
2001/08/13 77 77 73 75 28,900
2001/08/10 75 78 75 75 104,200
2001/08/09 78 78 73 75 84,300
2001/08/08 80 84 74 80 291,000
2001/08/07 82 89 80 82 411,700
2001/08/06 77 102 70 92 2,041,100
2001/08/03 84 84 60 72 701,400
2001/08/02 87 88 86 88 7,600
2001/08/01 86 86 85 86 3,600
2001/07/31 88 88 85 85 5,200
2001/07/30 87 89 87 87 14,300
2001/07/27 89 90 87 87 16,500
2001/07/26 89 89 87 89 14,200
2001/07/25 89 90 89 90 5,800
2001/07/24 90 91 89 89 6,900
2001/07/23 96 96 89 91 14,200
2001/07/19 98 98 90 97 32,800
2001/07/18 97 99 89 89 29,400
2001/07/17 91 96 87 89 31,000
2001/07/16 95 95 81 86 37,200
2001/07/13 95 96 94 94 2,900
2001/07/12 94 94 94 94 2,400
2001/07/11 94 96 94 94 6,800
2001/07/10 98 98 93 94 1,100
2001/07/09 96 96 94 95 14,000
2001/07/06 96 100 96 97 5,500
2001/07/05 97 100 97 100 6,800
2001/07/04 97 99 97 97 4,900
2001/07/03 97 99 97 97 6,300
2001/07/02 95 100 95 97 14,000
2001/06/29 102 103 102 103 6,500
2001/06/28 96 100 95 97 8,500
2001/06/27 95 103 95 103 15,800
2001/06/26 100 100 96 99 13,800
2001/06/25 100 101 96 101 14,000
2001/06/22 105 105 100 100 6,500
2001/06/21 98 100 98 100 19,800
2001/06/20 94 97 94 97 14,000
2001/06/19 94 94 92 92 4,800
2001/06/18 91 95 91 95 9,400
2001/06/15 91 91 90 91 4,300
2001/06/14 93 93 91 92 3,000
2001/06/13 89 98 89 97 21,400
2001/06/12 96 96 91 93 30,900
2001/06/11 99 99 96 96 5,500
2001/06/08 100 100 98 99 5,800
2001/06/07 97 98 97 98 1,000
2001/06/06 100 100 97 97 20,300
2001/06/05 101 101 98 98 6,700
2001/06/04 102 102 99 100 16,700
2001/06/01 101 102 100 102 22,700
2001/05/31 100 104 100 104 8,600
2001/05/30 103 105 100 100 30,100
2001/05/29 110 110 101 110 9,600
2001/05/28 112 112 100 100 42,900
2001/05/25 95 110 95 105 37,200
2001/05/24 107 107 99 100 34,500
2001/05/23 109 110 107 107 3,700
2001/05/22 113 113 111 112 3,200
2001/05/21 113 113 110 111 6,600
2001/05/18 113 113 108 113 4,300
2001/05/17 113 113 106 107 6,300
2001/05/16 114 114 110 110 9,800
2001/05/15 110 110 110 110 100
2001/05/14 112 114 110 110 2,700
2001/05/11 106 109 106 109 14,400
2001/05/10 105 109 105 107 7,800
2001/05/09 110 110 106 108 10,500
2001/05/08 116 120 112 112 10,400
2001/05/07 116 120 111 120 13,400
2001/05/02 120 120 116 116 8,900
2001/05/01 109 120 109 118 13,800
2001/04/27 116 119 115 119 16,000
2001/04/26 110 119 110 115 31,400
2001/04/25 110 110 103 103 12,300
2001/04/24 105 106 102 102 15,200
2001/04/23 105 113 105 111 7,000
2001/04/20 119 119 101 115 18,100
2001/04/19 114 119 114 115 8,800
2001/04/18 119 119 114 119 15,500
2001/04/17 120 121 119 119 17,100
2001/04/16 110 118 110 118 14,300
2001/04/13 105 114 105 114 38,100
2001/04/12 105 107 102 105 20,500
2001/04/11 100 104 100 101 10,900
2001/04/10 112 112 98 100 8,200
2001/04/09 93 93 92 92 1,300
2001/04/06 91 92 91 91 7,000
2001/04/05 94 94 91 91 5,800
2001/04/04 93 93 93 93 1,400
2001/04/03 100 100 92 93 6,500
2001/04/02 91 95 91 95 1,900
2001/03/30 99 99 91 99 16,300
2001/03/29 103 103 98 98 21,300
2001/03/28 100 110 98 105 38,100
2001/03/27 100 100 95 98 21,600
2001/03/26 92 95 92 95 38,700
2001/03/23 91 93 89 92 51,200
2001/03/22 91 95 89 92 59,800
2001/03/21 83 89 83 89 22,300
2001/03/19 78 85 78 82 24,300
2001/03/16 76 78 75 78 3,900
2001/03/15 75 76 75 76 5,600
2001/03/14 78 78 75 75 14,900
2001/03/13 75 78 75 75 6,000
2001/03/12 79 79 77 77 4,500
2001/03/09 76 80 74 75 18,800
2001/03/08 76 76 74 75 52,100
2001/03/07 79 79 76 76 37,400
2001/03/06 79 80 77 79 78,300
2001/03/05 83 88 80 80 39,500
2001/03/02 88 89 82 86 20,900
2001/03/01 85 86 80 80 27,700
2001/02/28 80 84 80 84 41,100
2001/02/27 79 79 78 79 18,700
2001/02/26 78 79 77 77 21,900
2001/02/23 77 77 76 77 7,000
2001/02/22 77 77 76 76 8,100
2001/02/21 76 77 76 76 3,600
2001/02/20 75 78 75 77 18,500
2001/02/19 77 77 75 75 2,600
2001/02/16 75 78 75 76 20,200
2001/02/15 74 76 74 76 6,000
2001/02/14 75 76 75 76 12,200
2001/02/13 74 76 72 72 8,500
2001/02/09 77 77 73 76 12,800
2001/02/08 75 76 75 75 8,200
2001/02/07 75 75 73 73 2,300
2001/02/06 76 76 75 75 5,800
2001/02/05 77 78 76 76 31,700
2001/02/02 78 78 76 77 19,500
2001/02/01 76 77 76 77 32,100
2001/01/31 76 77 75 75 22,500
2001/01/30 77 77 75 76 3,900
2001/01/29 78 79 75 75 16,400
2001/01/26 78 80 74 79 25,700
2001/01/25 77 79 77 77 14,600
2001/01/24 73 77 73 75 7,500
2001/01/23 77 77 72 73 4,900
2001/01/22 78 79 74 74 16,300
2001/01/19 77 77 76 77 6,600
2001/01/18 76 78 76 78 8,500
2001/01/17 78 78 75 76 4,800
2001/01/16 76 79 76 79 3,800
2001/01/15 75 75 75 75 7,500
2001/01/12 80 80 73 75 21,300
2001/01/11 76 78 75 76 10,200
2001/01/10 80 82 71 72 6,100
2001/01/09 84 84 81 84 5,600
2001/01/05 88 88 81 86 7,200
2001/01/04 84 84 81 84 3,000

このページの先頭へ