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 |
---|---|---|---|---|---|
2005/12/30 | 290 | 291 | 288 | 290 | 41,800 |
2005/12/29 | 290 | 293 | 288 | 288 | 122,400 |
2005/12/28 | 286 | 289 | 285 | 288 | 62,500 |
2005/12/27 | 287 | 289 | 285 | 286 | 138,800 |
2005/12/26 | 288 | 293 | 288 | 289 | 138,500 |
2005/12/22 | 290 | 294 | 288 | 290 | 138,600 |
2005/12/21 | 290 | 292 | 288 | 290 | 142,000 |
2005/12/20 | 295 | 296 | 285 | 290 | 308,000 |
2005/12/19 | 291 | 294 | 289 | 293 | 142,800 |
2005/12/16 | 298 | 298 | 295 | 296 | 129,000 |
2005/12/15 | 300 | 300 | 298 | 299 | 115,600 |
2005/12/14 | 301 | 301 | 299 | 300 | 97,400 |
2005/12/13 | 300 | 302 | 298 | 300 | 133,500 |
2005/12/12 | 302 | 302 | 299 | 300 | 136,100 |
2005/12/09 | 300 | 302 | 299 | 301 | 94,200 |
2005/12/08 | 309 | 309 | 298 | 300 | 228,400 |
2005/12/07 | 307 | 315 | 304 | 307 | 318,100 |
2005/12/06 | 304 | 304 | 302 | 303 | 95,800 |
2005/12/05 | 300 | 303 | 299 | 302 | 129,600 |
2005/12/02 | 299 | 302 | 298 | 300 | 73,900 |
2005/12/01 | 300 | 302 | 298 | 301 | 90,100 |
2005/11/30 | 300 | 302 | 300 | 300 | 58,300 |
2005/11/29 | 300 | 300 | 297 | 298 | 59,900 |
2005/11/28 | 298 | 302 | 298 | 301 | 53,900 |
2005/11/25 | 301 | 301 | 296 | 298 | 74,600 |
2005/11/24 | 303 | 304 | 298 | 301 | 111,700 |
2005/11/22 | 302 | 305 | 300 | 300 | 38,900 |
2005/11/21 | 301 | 304 | 300 | 300 | 148,300 |
2005/11/18 | 304 | 305 | 300 | 301 | 74,300 |
2005/11/17 | 305 | 305 | 301 | 305 | 95,600 |
2005/11/16 | 307 | 310 | 302 | 306 | 114,900 |
2005/11/15 | 327 | 327 | 303 | 310 | 429,500 |
2005/11/14 | 300 | 328 | 300 | 322 | 799,500 |
2005/11/11 | 297 | 300 | 295 | 299 | 48,900 |
2005/11/10 | 299 | 300 | 297 | 297 | 49,600 |
2005/11/09 | 300 | 301 | 297 | 299 | 94,900 |
2005/11/08 | 300 | 301 | 296 | 301 | 114,200 |
2005/11/07 | 302 | 303 | 299 | 302 | 114,900 |
2005/11/04 | 303 | 305 | 302 | 304 | 75,400 |
2005/11/02 | 303 | 304 | 300 | 304 | 94,600 |
2005/11/01 | 306 | 306 | 300 | 304 | 22,100 |
2005/10/31 | 303 | 307 | 299 | 306 | 67,700 |
2005/10/28 | 303 | 309 | 295 | 302 | 132,800 |
2005/10/27 | 318 | 321 | 301 | 303 | 326,100 |
2005/10/26 | 295 | 335 | 293 | 315 | 1,577,100 |
2005/10/25 | 291 | 294 | 290 | 292 | 181,500 |
2005/10/24 | 303 | 307 | 298 | 299 | 84,800 |
2005/10/21 | 309 | 309 | 305 | 305 | 42,800 |
2005/10/20 | 305 | 310 | 305 | 310 | 52,700 |
2005/10/19 | 309 | 314 | 306 | 306 | 62,000 |
2005/10/18 | 310 | 313 | 308 | 309 | 42,000 |
2005/10/17 | 305 | 314 | 305 | 310 | 65,400 |
2005/10/14 | 313 | 315 | 307 | 307 | 87,600 |
2005/10/13 | 314 | 318 | 313 | 313 | 66,300 |
2005/10/12 | 333 | 333 | 321 | 323 | 95,000 |
2005/10/11 | 326 | 330 | 323 | 327 | 109,200 |
2005/10/07 | 320 | 328 | 315 | 317 | 147,200 |
2005/10/06 | 331 | 333 | 313 | 317 | 368,600 |
2005/10/05 | 335 | 348 | 330 | 339 | 1,918,300 |
2005/10/04 | 298 | 332 | 292 | 325 | 1,685,800 |
2005/10/03 | 287 | 289 | 282 | 288 | 158,500 |
2005/09/30 | 288 | 290 | 287 | 288 | 105,300 |
2005/09/29 | 293 | 294 | 287 | 290 | 129,400 |
2005/09/28 | 292 | 295 | 282 | 290 | 248,100 |
2005/09/27 | 305 | 305 | 291 | 295 | 302,700 |
2005/09/26 | 312 | 318 | 305 | 307 | 259,800 |
2005/09/22 | 316 | 316 | 311 | 312 | 114,900 |
2005/09/21 | 316 | 320 | 316 | 316 | 205,200 |
2005/09/20 | 318 | 319 | 315 | 315 | 152,200 |
2005/09/16 | 323 | 323 | 314 | 318 | 298,900 |
2005/09/15 | 323 | 325 | 321 | 322 | 154,700 |
2005/09/14 | 322 | 324 | 321 | 323 | 186,300 |
2005/09/13 | 318 | 328 | 315 | 320 | 219,500 |
2005/09/12 | 327 | 328 | 321 | 321 | 177,800 |
2005/09/09 | 325 | 327 | 324 | 324 | 115,900 |
2005/09/08 | 328 | 333 | 323 | 323 | 242,200 |
2005/09/07 | 333 | 334 | 323 | 324 | 372,200 |
2005/09/06 | 317 | 331 | 316 | 324 | 597,800 |
2005/09/05 | 329 | 329 | 314 | 315 | 380,400 |
2005/09/02 | 332 | 337 | 325 | 330 | 304,700 |
2005/09/01 | 335 | 337 | 330 | 331 | 217,300 |
2005/08/31 | 339 | 339 | 332 | 333 | 248,100 |
2005/08/30 | 335 | 339 | 327 | 337 | 402,600 |
2005/08/29 | 323 | 352 | 323 | 340 | 1,706,000 |
2005/08/26 | 334 | 335 | 321 | 324 | 586,700 |
2005/08/25 | 341 | 344 | 333 | 336 | 633,800 |
2005/08/24 | 350 | 365 | 343 | 345 | 1,779,200 |
2005/08/23 | 352 | 357 | 342 | 343 | 1,243,600 |
2005/08/22 | 372 | 373 | 348 | 361 | 2,206,600 |
2005/08/19 | 420 | 420 | 359 | 367 | 6,909,900 |
2005/08/18 | 437 | 445 | 413 | 421 | 3,632,000 |
2005/08/17 | 403 | 439 | 389 | 431 | 9,199,500 |
2005/08/16 | 409 | 430 | 386 | 398 | 8,071,200 |
2005/08/15 | 408 | 410 | 389 | 395 | 3,973,300 |
2005/08/12 | 371 | 421 | 360 | 413 | 15,973,700 |
2005/08/11 | 358 | 398 | 346 | 351 | 9,517,100 |
2005/08/10 | 317 | 400 | 316 | 368 | 20,863,400 |
2005/08/09 | 269 | 331 | 264 | 325 | 12,605,400 |
2005/08/08 | 250 | 257 | 238 | 254 | 434,700 |
2005/08/05 | 246 | 264 | 243 | 247 | 1,021,300 |
2005/08/04 | 255 | 255 | 233 | 242 | 615,000 |
2005/08/03 | 235 | 274 | 235 | 256 | 4,595,100 |
2005/08/02 | 227 | 234 | 224 | 234 | 114,600 |
2005/08/01 | 230 | 232 | 221 | 228 | 101,800 |
2005/07/29 | 230 | 231 | 229 | 230 | 50,600 |
2005/07/28 | 229 | 233 | 228 | 230 | 87,700 |
2005/07/27 | 232 | 233 | 228 | 229 | 108,400 |
2005/07/26 | 233 | 235 | 232 | 233 | 81,500 |
2005/07/25 | 235 | 236 | 228 | 232 | 129,800 |
2005/07/22 | 238 | 238 | 235 | 237 | 54,500 |
2005/07/21 | 240 | 240 | 238 | 239 | 42,900 |
2005/07/20 | 239 | 240 | 238 | 239 | 61,200 |
2005/07/19 | 238 | 240 | 235 | 240 | 106,100 |
2005/07/15 | 240 | 242 | 237 | 239 | 91,300 |
2005/07/14 | 247 | 247 | 240 | 240 | 151,700 |
2005/07/13 | 240 | 246 | 239 | 245 | 275,900 |
2005/07/12 | 239 | 240 | 238 | 239 | 52,000 |
2005/07/11 | 239 | 239 | 236 | 237 | 53,400 |
2005/07/08 | 238 | 240 | 235 | 239 | 83,300 |
2005/07/07 | 239 | 240 | 238 | 238 | 49,200 |
2005/07/06 | 241 | 242 | 240 | 241 | 60,800 |
2005/07/05 | 241 | 241 | 240 | 241 | 66,100 |
2005/07/04 | 241 | 242 | 239 | 239 | 113,000 |
2005/07/01 | 239 | 239 | 237 | 238 | 82,100 |
2005/06/30 | 244 | 245 | 239 | 241 | 173,100 |
2005/06/29 | 250 | 250 | 244 | 245 | 212,900 |
2005/06/28 | 250 | 252 | 246 | 249 | 167,600 |
2005/06/27 | 244 | 250 | 242 | 249 | 241,900 |
2005/06/24 | 238 | 242 | 234 | 242 | 357,500 |
2005/06/23 | 257 | 259 | 241 | 243 | 651,300 |
2005/06/22 | 244 | 252 | 242 | 252 | 824,600 |
2005/06/21 | 238 | 240 | 236 | 239 | 112,000 |
2005/06/20 | 235 | 237 | 234 | 236 | 78,700 |
2005/06/17 | 236 | 238 | 232 | 235 | 191,000 |
2005/06/16 | 240 | 242 | 234 | 235 | 304,400 |
2005/06/15 | 228 | 245 | 228 | 235 | 956,500 |
2005/06/14 | 229 | 231 | 225 | 225 | 111,400 |
2005/06/13 | 225 | 226 | 223 | 225 | 73,800 |
2005/06/10 | 226 | 227 | 222 | 224 | 80,900 |
2005/06/09 | 229 | 229 | 223 | 224 | 79,700 |
2005/06/08 | 220 | 233 | 220 | 229 | 307,300 |
2005/06/07 | 220 | 221 | 218 | 219 | 72,400 |
2005/06/06 | 219 | 221 | 219 | 219 | 52,000 |
2005/06/03 | 220 | 220 | 218 | 219 | 36,000 |
2005/06/02 | 220 | 222 | 218 | 218 | 110,900 |
2005/06/01 | 218 | 220 | 216 | 220 | 95,000 |
2005/05/31 | 220 | 221 | 216 | 217 | 78,700 |
2005/05/30 | 218 | 221 | 216 | 216 | 105,500 |
2005/05/27 | 218 | 222 | 215 | 215 | 168,900 |
2005/05/26 | 218 | 218 | 211 | 213 | 151,200 |
2005/05/25 | 226 | 233 | 221 | 222 | 849,000 |
2005/05/24 | 206 | 251 | 204 | 251 | 533,300 |
2005/05/23 | 204 | 206 | 203 | 204 | 146,900 |
2005/05/20 | 204 | 204 | 200 | 203 | 31,800 |
2005/05/19 | 200 | 203 | 196 | 202 | 47,100 |
2005/05/18 | 197 | 202 | 196 | 200 | 35,100 |
2005/05/17 | 204 | 205 | 198 | 198 | 72,500 |
2005/05/16 | 209 | 210 | 204 | 204 | 43,400 |
2005/05/13 | 207 | 208 | 205 | 208 | 36,400 |
2005/05/12 | 211 | 214 | 207 | 207 | 28,200 |
2005/05/11 | 212 | 212 | 207 | 210 | 57,800 |
2005/05/10 | 218 | 220 | 214 | 214 | 76,900 |
2005/05/09 | 222 | 230 | 212 | 216 | 468,100 |
2005/05/06 | 195 | 209 | 195 | 207 | 161,000 |
2005/05/02 | 198 | 199 | 197 | 198 | 34,200 |
2005/04/28 | 200 | 200 | 196 | 198 | 56,000 |
2005/04/27 | 200 | 202 | 196 | 196 | 68,400 |
2005/04/26 | 201 | 205 | 201 | 202 | 54,900 |
2005/04/25 | 208 | 209 | 203 | 203 | 96,500 |
2005/04/22 | 210 | 212 | 206 | 208 | 111,100 |
2005/04/21 | 203 | 207 | 202 | 204 | 95,100 |
2005/04/20 | 216 | 217 | 207 | 207 | 257,500 |
2005/04/19 | 195 | 202 | 194 | 196 | 143,600 |
2005/04/18 | 191 | 197 | 190 | 194 | 296,800 |
2005/04/15 | 215 | 216 | 202 | 205 | 437,800 |
2005/04/14 | 243 | 250 | 211 | 223 | 2,217,000 |
2005/04/13 | 218 | 228 | 202 | 228 | 1,673,300 |
2005/04/12 | 178 | 179 | 176 | 178 | 21,400 |
2005/04/11 | 180 | 182 | 165 | 180 | 26,900 |
2005/04/08 | 183 | 183 | 179 | 181 | 47,000 |
2005/04/07 | 180 | 183 | 178 | 178 | 43,700 |
2005/04/06 | 180 | 182 | 176 | 177 | 24,900 |
2005/04/05 | 182 | 183 | 180 | 180 | 34,300 |
2005/04/04 | 181 | 183 | 180 | 181 | 42,600 |
2005/04/01 | 187 | 187 | 180 | 182 | 70,700 |
2005/03/31 | 176 | 190 | 176 | 185 | 25,300 |
2005/03/30 | 175 | 180 | 170 | 175 | 44,000 |
2005/03/29 | 186 | 188 | 179 | 179 | 47,700 |
2005/03/28 | 186 | 190 | 183 | 188 | 34,100 |
2005/03/25 | 192 | 194 | 187 | 187 | 81,600 |
2005/03/24 | 191 | 193 | 191 | 192 | 58,200 |
2005/03/23 | 195 | 196 | 190 | 193 | 125,400 |
2005/03/22 | 192 | 194 | 187 | 194 | 254,000 |
2005/03/18 | 178 | 185 | 174 | 185 | 154,000 |
2005/03/17 | 175 | 179 | 174 | 179 | 53,500 |
2005/03/16 | 175 | 176 | 173 | 175 | 43,800 |
2005/03/15 | 176 | 176 | 172 | 174 | 61,100 |
2005/03/14 | 173 | 174 | 170 | 171 | 67,000 |
2005/03/11 | 173 | 174 | 171 | 171 | 24,200 |
2005/03/10 | 170 | 174 | 170 | 173 | 48,500 |
2005/03/09 | 174 | 175 | 173 | 173 | 56,300 |
2005/03/08 | 179 | 179 | 170 | 172 | 166,700 |
2005/03/07 | 166 | 172 | 165 | 170 | 144,800 |
2005/03/04 | 167 | 168 | 164 | 164 | 91,300 |
2005/03/03 | 161 | 164 | 160 | 164 | 57,800 |
2005/03/02 | 160 | 161 | 160 | 160 | 49,800 |
2005/03/01 | 159 | 161 | 159 | 160 | 31,200 |
2005/02/28 | 160 | 163 | 159 | 160 | 35,600 |
2005/02/25 | 155 | 162 | 155 | 158 | 54,300 |
2005/02/24 | 160 | 161 | 159 | 160 | 12,200 |
2005/02/23 | 164 | 164 | 158 | 162 | 41,100 |
2005/02/22 | 163 | 164 | 161 | 162 | 52,100 |
2005/02/21 | 170 | 170 | 165 | 167 | 59,500 |
2005/02/18 | 164 | 166 | 163 | 165 | 34,700 |
2005/02/17 | 164 | 165 | 163 | 165 | 10,800 |
2005/02/16 | 161 | 165 | 160 | 163 | 25,400 |
2005/02/15 | 165 | 166 | 162 | 162 | 28,600 |
2005/02/14 | 167 | 167 | 165 | 165 | 29,400 |
2005/02/10 | 167 | 168 | 166 | 167 | 20,100 |
2005/02/09 | 167 | 168 | 167 | 168 | 14,100 |
2005/02/08 | 168 | 169 | 167 | 167 | 20,200 |
2005/02/07 | 167 | 169 | 167 | 168 | 15,800 |
2005/02/04 | 168 | 168 | 165 | 167 | 30,400 |
2005/02/03 | 168 | 171 | 168 | 168 | 60,500 |
2005/02/02 | 173 | 174 | 170 | 172 | 24,200 |
2005/02/01 | 174 | 174 | 171 | 172 | 14,700 |
2005/01/31 | 173 | 174 | 171 | 173 | 20,300 |
2005/01/28 | 176 | 176 | 173 | 173 | 19,800 |
2005/01/27 | 175 | 177 | 174 | 176 | 25,800 |
2005/01/26 | 174 | 180 | 172 | 173 | 41,900 |
2005/01/25 | 178 | 179 | 170 | 172 | 82,500 |
2005/01/24 | 166 | 175 | 163 | 169 | 50,300 |
2005/01/21 | 166 | 169 | 165 | 168 | 33,900 |
2005/01/20 | 170 | 171 | 166 | 169 | 33,100 |
2005/01/19 | 171 | 175 | 170 | 171 | 35,300 |
2005/01/18 | 179 | 180 | 173 | 173 | 138,900 |
2005/01/17 | 166 | 176 | 165 | 176 | 131,500 |
2005/01/14 | 160 | 164 | 158 | 164 | 57,500 |
2005/01/13 | 159 | 160 | 157 | 160 | 23,500 |
2005/01/12 | 160 | 160 | 158 | 158 | 17,700 |
2005/01/11 | 156 | 162 | 151 | 158 | 101,400 |
2005/01/07 | 155 | 159 | 154 | 159 | 63,300 |
2005/01/06 | 151 | 155 | 149 | 154 | 81,200 |
2005/01/05 | 150 | 153 | 148 | 152 | 58,000 |
2005/01/04 | 145 | 149 | 145 | 149 | 27,700 |