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 |
---|---|---|---|---|---|
2004/12/30 | 146 | 147 | 145 | 145 | 24,700 |
2004/12/29 | 147 | 148 | 146 | 147 | 42,800 |
2004/12/28 | 148 | 148 | 145 | 148 | 51,000 |
2004/12/27 | 145 | 153 | 143 | 148 | 137,200 |
2004/12/24 | 143 | 146 | 141 | 146 | 190,100 |
2004/12/22 | 141 | 143 | 140 | 140 | 102,400 |
2004/12/21 | 144 | 146 | 140 | 140 | 59,700 |
2004/12/20 | 147 | 147 | 144 | 144 | 58,500 |
2004/12/17 | 149 | 149 | 146 | 148 | 37,000 |
2004/12/16 | 150 | 151 | 149 | 149 | 39,400 |
2004/12/15 | 150 | 152 | 150 | 150 | 34,000 |
2004/12/14 | 151 | 152 | 150 | 151 | 31,200 |
2004/12/13 | 151 | 153 | 151 | 151 | 34,200 |
2004/12/10 | 155 | 155 | 151 | 151 | 29,600 |
2004/12/09 | 150 | 152 | 150 | 151 | 26,800 |
2004/12/08 | 150 | 153 | 150 | 150 | 34,000 |
2004/12/07 | 152 | 154 | 152 | 153 | 26,000 |
2004/12/06 | 155 | 155 | 153 | 153 | 58,500 |
2004/12/03 | 155 | 157 | 155 | 155 | 31,800 |
2004/12/02 | 157 | 158 | 156 | 157 | 42,100 |
2004/12/01 | 157 | 159 | 157 | 158 | 28,900 |
2004/11/30 | 158 | 159 | 156 | 156 | 37,300 |
2004/11/29 | 158 | 160 | 157 | 158 | 31,600 |
2004/11/26 | 157 | 159 | 157 | 159 | 10,200 |
2004/11/25 | 157 | 159 | 157 | 158 | 27,900 |
2004/11/24 | 160 | 163 | 155 | 156 | 50,200 |
2004/11/22 | 165 | 165 | 162 | 163 | 35,300 |
2004/11/19 | 163 | 167 | 162 | 163 | 39,000 |
2004/11/18 | 162 | 164 | 162 | 163 | 17,100 |
2004/11/17 | 163 | 165 | 163 | 163 | 14,600 |
2004/11/16 | 165 | 165 | 163 | 163 | 46,200 |
2004/11/15 | 167 | 167 | 165 | 165 | 15,900 |
2004/11/12 | 167 | 168 | 167 | 167 | 4,100 |
2004/11/11 | 166 | 167 | 165 | 167 | 12,400 |
2004/11/10 | 167 | 167 | 166 | 167 | 14,400 |
2004/11/09 | 168 | 168 | 166 | 168 | 8,600 |
2004/11/08 | 167 | 169 | 167 | 168 | 7,600 |
2004/11/05 | 165 | 169 | 165 | 166 | 19,400 |
2004/11/04 | 165 | 168 | 164 | 166 | 13,000 |
2004/11/02 | 171 | 171 | 164 | 168 | 21,200 |
2004/11/01 | 162 | 169 | 162 | 168 | 33,900 |
2004/10/29 | 166 | 166 | 160 | 160 | 34,600 |
2004/10/28 | 166 | 173 | 162 | 166 | 61,700 |
2004/10/27 | 161 | 166 | 161 | 164 | 17,300 |
2004/10/26 | 161 | 166 | 161 | 162 | 30,600 |
2004/10/25 | 160 | 170 | 160 | 165 | 42,300 |
2004/10/22 | 170 | 170 | 166 | 167 | 80,800 |
2004/10/21 | 171 | 172 | 168 | 168 | 60,600 |
2004/10/20 | 173 | 174 | 170 | 173 | 45,000 |
2004/10/19 | 173 | 174 | 172 | 173 | 15,200 |
2004/10/18 | 175 | 177 | 173 | 173 | 17,900 |
2004/10/15 | 175 | 175 | 173 | 174 | 27,500 |
2004/10/14 | 174 | 175 | 170 | 170 | 85,000 |
2004/10/13 | 185 | 185 | 168 | 176 | 77,300 |
2004/10/12 | 180 | 181 | 153 | 160 | 135,300 |
2004/10/08 | 180 | 180 | 175 | 178 | 17,000 |
2004/10/07 | 183 | 183 | 177 | 177 | 28,600 |
2004/10/06 | 182 | 182 | 175 | 181 | 29,400 |
2004/10/05 | 187 | 187 | 176 | 178 | 31,900 |
2004/10/04 | 177 | 183 | 176 | 178 | 27,200 |
2004/10/01 | 174 | 177 | 170 | 172 | 92,800 |
2004/09/30 | 168 | 173 | 165 | 172 | 7,200 |
2004/09/29 | 170 | 173 | 168 | 169 | 22,800 |
2004/09/28 | 176 | 176 | 171 | 171 | 6,300 |
2004/09/27 | 175 | 176 | 172 | 173 | 15,200 |
2004/09/24 | 176 | 178 | 175 | 178 | 11,100 |
2004/09/22 | 179 | 179 | 175 | 177 | 21,500 |
2004/09/21 | 178 | 180 | 175 | 175 | 18,100 |
2004/09/17 | 185 | 187 | 182 | 182 | 17,100 |
2004/09/16 | 184 | 188 | 181 | 184 | 11,100 |
2004/09/15 | 189 | 189 | 180 | 180 | 61,800 |
2004/09/14 | 191 | 191 | 186 | 186 | 25,400 |
2004/09/13 | 191 | 195 | 190 | 192 | 33,900 |
2004/09/10 | 194 | 195 | 189 | 192 | 32,400 |
2004/09/09 | 199 | 199 | 191 | 195 | 32,100 |
2004/09/08 | 195 | 204 | 191 | 196 | 50,400 |
2004/09/07 | 213 | 215 | 185 | 194 | 46,700 |
2004/09/06 | 213 | 222 | 212 | 213 | 71,800 |
2004/09/03 | 215 | 220 | 209 | 211 | 206,500 |
2004/09/02 | 176 | 222 | 175 | 215 | 303,700 |
2004/09/01 | 173 | 176 | 170 | 174 | 57,300 |
2004/08/31 | 175 | 175 | 170 | 172 | 41,400 |
2004/08/30 | 178 | 178 | 175 | 176 | 18,200 |
2004/08/27 | 179 | 180 | 175 | 180 | 12,600 |
2004/08/26 | 182 | 183 | 175 | 180 | 26,600 |
2004/08/25 | 184 | 184 | 180 | 182 | 15,100 |
2004/08/24 | 185 | 185 | 183 | 183 | 12,500 |
2004/08/23 | 184 | 186 | 184 | 184 | 10,100 |
2004/08/20 | 184 | 185 | 182 | 185 | 5,000 |
2004/08/19 | 186 | 186 | 181 | 181 | 17,200 |
2004/08/18 | 188 | 188 | 183 | 184 | 5,900 |
2004/08/17 | 183 | 186 | 183 | 186 | 6,000 |
2004/08/16 | 189 | 189 | 182 | 182 | 7,400 |
2004/08/13 | 181 | 184 | 181 | 184 | 12,400 |
2004/08/12 | 184 | 186 | 180 | 182 | 8,800 |
2004/08/11 | 180 | 184 | 180 | 183 | 13,500 |
2004/08/10 | 181 | 181 | 179 | 179 | 2,100 |
2004/08/09 | 180 | 180 | 175 | 179 | 10,600 |
2004/08/06 | 182 | 182 | 182 | 182 | 4,000 |
2004/08/05 | 183 | 185 | 183 | 184 | 5,800 |
2004/08/04 | 181 | 184 | 179 | 184 | 22,900 |
2004/08/03 | 190 | 190 | 181 | 186 | 16,600 |
2004/08/02 | 188 | 189 | 180 | 188 | 28,800 |
2004/07/30 | 185 | 185 | 182 | 184 | 15,200 |
2004/07/29 | 195 | 195 | 186 | 186 | 38,600 |
2004/07/28 | 200 | 201 | 193 | 193 | 14,900 |
2004/07/27 | 201 | 201 | 197 | 197 | 17,200 |
2004/07/26 | 197 | 205 | 193 | 205 | 36,800 |
2004/07/23 | 202 | 202 | 197 | 201 | 18,300 |
2004/07/22 | 203 | 203 | 196 | 202 | 29,600 |
2004/07/21 | 206 | 207 | 201 | 204 | 10,900 |
2004/07/20 | 209 | 211 | 200 | 205 | 14,900 |
2004/07/16 | 215 | 216 | 190 | 206 | 62,900 |
2004/07/15 | 216 | 216 | 211 | 215 | 31,700 |
2004/07/14 | 216 | 216 | 214 | 214 | 24,400 |
2004/07/13 | 213 | 216 | 211 | 216 | 38,800 |
2004/07/12 | 208 | 214 | 205 | 210 | 14,800 |
2004/07/09 | 204 | 208 | 200 | 208 | 18,300 |
2004/07/08 | 206 | 207 | 205 | 205 | 9,200 |
2004/07/07 | 201 | 205 | 201 | 205 | 28,100 |
2004/07/06 | 209 | 210 | 207 | 209 | 19,800 |
2004/07/05 | 221 | 221 | 214 | 214 | 69,600 |
2004/07/02 | 222 | 222 | 220 | 221 | 37,300 |
2004/07/01 | 223 | 227 | 222 | 222 | 36,900 |
2004/06/30 | 230 | 230 | 220 | 221 | 61,500 |
2004/06/29 | 215 | 219 | 214 | 215 | 68,000 |
2004/06/28 | 206 | 210 | 202 | 210 | 52,000 |
2004/06/25 | 200 | 200 | 199 | 200 | 18,800 |
2004/06/24 | 200 | 200 | 196 | 198 | 25,700 |
2004/06/23 | 206 | 206 | 200 | 202 | 50,200 |
2004/06/22 | 207 | 210 | 206 | 206 | 17,400 |
2004/06/21 | 212 | 212 | 208 | 209 | 52,500 |
2004/06/18 | 217 | 217 | 210 | 212 | 25,400 |
2004/06/17 | 219 | 219 | 213 | 218 | 39,700 |
2004/06/16 | 217 | 219 | 215 | 218 | 44,700 |
2004/06/15 | 217 | 217 | 214 | 217 | 18,000 |
2004/06/14 | 215 | 216 | 212 | 215 | 25,900 |
2004/06/11 | 217 | 218 | 213 | 214 | 48,700 |
2004/06/10 | 218 | 219 | 216 | 217 | 19,300 |
2004/06/09 | 216 | 220 | 216 | 218 | 29,000 |
2004/06/08 | 215 | 220 | 215 | 217 | 22,300 |
2004/06/07 | 217 | 217 | 210 | 217 | 35,300 |
2004/06/04 | 218 | 220 | 217 | 217 | 13,700 |
2004/06/03 | 224 | 224 | 217 | 219 | 54,100 |
2004/06/02 | 215 | 223 | 214 | 223 | 50,200 |
2004/06/01 | 216 | 216 | 213 | 213 | 42,800 |
2004/05/31 | 209 | 218 | 209 | 218 | 101,700 |
2004/05/28 | 211 | 211 | 196 | 200 | 136,400 |
2004/05/27 | 220 | 220 | 205 | 212 | 83,100 |
2004/05/26 | 221 | 221 | 205 | 220 | 106,500 |
2004/05/25 | 213 | 223 | 213 | 220 | 40,300 |
2004/05/24 | 224 | 229 | 217 | 227 | 88,300 |
2004/05/21 | 231 | 235 | 220 | 229 | 62,700 |
2004/05/20 | 233 | 242 | 230 | 230 | 41,700 |
2004/05/19 | 237 | 245 | 235 | 241 | 26,900 |
2004/05/18 | 245 | 245 | 215 | 236 | 64,700 |
2004/05/17 | 253 | 253 | 230 | 250 | 35,800 |
2004/05/14 | 256 | 257 | 242 | 254 | 22,100 |
2004/05/13 | 251 | 257 | 247 | 257 | 17,700 |
2004/05/12 | 250 | 265 | 245 | 264 | 28,900 |
2004/05/11 | 240 | 260 | 230 | 250 | 51,900 |
2004/05/10 | 267 | 267 | 224 | 250 | 47,900 |
2004/05/07 | 267 | 270 | 267 | 270 | 27,200 |
2004/05/06 | 277 | 280 | 270 | 270 | 22,800 |
2004/04/30 | 273 | 277 | 267 | 277 | 29,700 |
2004/04/28 | 270 | 279 | 265 | 279 | 70,400 |
2004/04/27 | 270 | 278 | 258 | 277 | 49,600 |
2004/04/26 | 272 | 284 | 272 | 278 | 64,500 |
2004/04/23 | 280 | 284 | 280 | 284 | 91,800 |
2004/04/22 | 284 | 284 | 277 | 280 | 91,700 |
2004/04/21 | 278 | 285 | 272 | 277 | 59,800 |
2004/04/20 | 283 | 285 | 278 | 280 | 31,000 |
2004/04/19 | 282 | 287 | 279 | 284 | 54,000 |
2004/04/16 | 290 | 290 | 279 | 280 | 76,000 |
2004/04/15 | 299 | 301 | 276 | 287 | 93,000 |
2004/04/14 | 295 | 301 | 294 | 297 | 96,300 |
2004/04/13 | 302 | 310 | 295 | 295 | 121,200 |
2004/04/12 | 297 | 302 | 283 | 300 | 253,500 |
2004/04/09 | 259 | 272 | 253 | 272 | 95,900 |
2004/04/08 | 256 | 261 | 255 | 260 | 41,300 |
2004/04/07 | 267 | 267 | 255 | 260 | 82,100 |
2004/04/06 | 262 | 272 | 258 | 267 | 52,500 |
2004/04/05 | 280 | 280 | 252 | 269 | 92,400 |
2004/04/02 | 275 | 285 | 270 | 276 | 218,200 |
2004/04/01 | 240 | 283 | 240 | 282 | 363,100 |
2004/03/31 | 234 | 239 | 231 | 235 | 70,600 |
2004/03/30 | 234 | 234 | 227 | 230 | 58,600 |
2004/03/29 | 230 | 239 | 226 | 226 | 54,000 |
2004/03/26 | 240 | 242 | 220 | 235 | 222,500 |
2004/03/25 | 204 | 241 | 204 | 232 | 323,600 |
2004/03/24 | 209 | 209 | 202 | 203 | 125,100 |
2004/03/23 | 207 | 209 | 205 | 209 | 21,800 |
2004/03/22 | 208 | 209 | 204 | 207 | 50,000 |
2004/03/19 | 210 | 213 | 208 | 209 | 187,200 |
2004/03/18 | 216 | 217 | 209 | 209 | 76,000 |
2004/03/17 | 209 | 216 | 208 | 212 | 205,400 |
2004/03/16 | 215 | 215 | 205 | 206 | 73,800 |
2004/03/15 | 214 | 214 | 210 | 211 | 55,300 |
2004/03/12 | 215 | 215 | 205 | 210 | 73,000 |
2004/03/11 | 215 | 220 | 203 | 217 | 226,100 |
2004/03/10 | 200 | 216 | 200 | 213 | 274,800 |
2004/03/09 | 194 | 199 | 193 | 199 | 62,600 |
2004/03/08 | 197 | 197 | 193 | 195 | 115,200 |
2004/03/05 | 185 | 199 | 185 | 199 | 123,100 |
2004/03/04 | 187 | 187 | 184 | 186 | 40,500 |
2004/03/03 | 189 | 189 | 186 | 187 | 28,400 |
2004/03/02 | 189 | 192 | 185 | 185 | 61,200 |
2004/03/01 | 184 | 185 | 180 | 185 | 52,000 |
2004/02/27 | 183 | 185 | 182 | 183 | 33,700 |
2004/02/26 | 183 | 185 | 181 | 182 | 33,400 |
2004/02/25 | 181 | 183 | 181 | 182 | 25,200 |
2004/02/24 | 185 | 185 | 181 | 181 | 32,300 |
2004/02/23 | 184 | 185 | 180 | 185 | 27,700 |
2004/02/20 | 185 | 188 | 180 | 184 | 21,500 |
2004/02/19 | 186 | 191 | 180 | 180 | 46,400 |
2004/02/18 | 198 | 198 | 184 | 184 | 36,700 |
2004/02/17 | 199 | 199 | 185 | 191 | 62,300 |
2004/02/16 | 193 | 203 | 193 | 200 | 82,900 |
2004/02/13 | 173 | 190 | 170 | 188 | 74,800 |
2004/02/12 | 168 | 175 | 165 | 173 | 53,500 |
2004/02/10 | 177 | 181 | 173 | 173 | 29,200 |
2004/02/09 | 184 | 189 | 180 | 181 | 50,000 |
2004/02/06 | 183 | 184 | 183 | 184 | 5,500 |
2004/02/05 | 186 | 190 | 183 | 183 | 13,100 |
2004/02/04 | 200 | 200 | 190 | 190 | 25,800 |
2004/02/03 | 196 | 202 | 193 | 198 | 72,200 |
2004/02/02 | 186 | 193 | 185 | 191 | 26,800 |
2004/01/30 | 183 | 186 | 183 | 186 | 48,800 |
2004/01/29 | 190 | 190 | 182 | 187 | 91,600 |
2004/01/28 | 200 | 203 | 191 | 191 | 115,700 |
2004/01/27 | 207 | 207 | 201 | 205 | 29,200 |
2004/01/26 | 200 | 209 | 200 | 207 | 50,300 |
2004/01/23 | 201 | 203 | 200 | 200 | 30,200 |
2004/01/22 | 203 | 205 | 200 | 201 | 82,300 |
2004/01/21 | 204 | 213 | 202 | 203 | 122,100 |
2004/01/20 | 215 | 215 | 202 | 209 | 72,200 |
2004/01/19 | 227 | 230 | 210 | 215 | 181,900 |
2004/01/16 | 207 | 217 | 200 | 215 | 325,200 |
2004/01/15 | 190 | 209 | 185 | 200 | 209,900 |
2004/01/14 | 187 | 187 | 178 | 185 | 82,600 |
2004/01/13 | 185 | 189 | 185 | 187 | 44,200 |
2004/01/09 | 190 | 190 | 183 | 185 | 58,700 |
2004/01/08 | 194 | 195 | 175 | 182 | 154,300 |
2004/01/07 | 180 | 194 | 180 | 190 | 460,000 |
2004/01/06 | 163 | 175 | 162 | 170 | 178,100 |
2004/01/05 | 153 | 163 | 153 | 160 | 52,800 |