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 |
---|---|---|---|---|---|
2007/12/28 | 105 | 107 | 105 | 107 | 74,700 |
2007/12/27 | 107 | 109 | 106 | 107 | 111,600 |
2007/12/26 | 105 | 108 | 105 | 106 | 166,700 |
2007/12/25 | 109 | 109 | 104 | 105 | 127,400 |
2007/12/21 | 109 | 110 | 104 | 106 | 317,400 |
2007/12/20 | 111 | 112 | 108 | 110 | 266,900 |
2007/12/19 | 114 | 115 | 112 | 112 | 97,000 |
2007/12/18 | 113 | 116 | 110 | 116 | 179,000 |
2007/12/17 | 115 | 125 | 113 | 115 | 224,600 |
2007/12/14 | 120 | 121 | 115 | 116 | 292,900 |
2007/12/13 | 124 | 124 | 120 | 120 | 261,700 |
2007/12/12 | 122 | 125 | 121 | 123 | 227,000 |
2007/12/11 | 125 | 126 | 122 | 124 | 268,700 |
2007/12/10 | 122 | 124 | 122 | 123 | 209,100 |
2007/12/07 | 119 | 122 | 118 | 121 | 238,500 |
2007/12/06 | 119 | 119 | 118 | 118 | 259,300 |
2007/12/05 | 120 | 120 | 116 | 119 | 155,300 |
2007/12/04 | 120 | 121 | 119 | 120 | 288,300 |
2007/12/03 | 122 | 122 | 118 | 120 | 189,200 |
2007/11/30 | 117 | 120 | 115 | 119 | 269,900 |
2007/11/29 | 113 | 123 | 113 | 114 | 721,800 |
2007/11/28 | 112 | 115 | 111 | 112 | 156,000 |
2007/11/27 | 110 | 113 | 109 | 112 | 142,300 |
2007/11/26 | 112 | 113 | 110 | 112 | 127,800 |
2007/11/22 | 110 | 112 | 108 | 111 | 153,200 |
2007/11/21 | 116 | 116 | 111 | 111 | 116,900 |
2007/11/20 | 111 | 117 | 109 | 117 | 352,500 |
2007/11/19 | 116 | 117 | 110 | 114 | 228,400 |
2007/11/16 | 118 | 119 | 114 | 117 | 238,300 |
2007/11/15 | 116 | 123 | 115 | 122 | 236,900 |
2007/11/14 | 119 | 121 | 113 | 115 | 180,800 |
2007/11/13 | 107 | 117 | 107 | 116 | 262,200 |
2007/11/12 | 113 | 113 | 106 | 111 | 385,400 |
2007/11/09 | 120 | 120 | 112 | 117 | 356,200 |
2007/11/08 | 123 | 123 | 115 | 120 | 554,500 |
2007/11/07 | 127 | 128 | 125 | 125 | 262,600 |
2007/11/06 | 127 | 131 | 127 | 129 | 203,900 |
2007/11/05 | 130 | 132 | 126 | 128 | 300,200 |
2007/11/02 | 130 | 133 | 130 | 131 | 166,700 |
2007/11/01 | 139 | 139 | 133 | 134 | 259,200 |
2007/10/31 | 136 | 138 | 136 | 138 | 261,300 |
2007/10/30 | 129 | 135 | 128 | 135 | 429,700 |
2007/10/29 | 132 | 132 | 130 | 130 | 154,300 |
2007/10/26 | 128 | 131 | 128 | 129 | 158,300 |
2007/10/25 | 132 | 134 | 128 | 129 | 218,300 |
2007/10/24 | 133 | 136 | 131 | 131 | 242,900 |
2007/10/23 | 135 | 139 | 134 | 134 | 329,400 |
2007/10/22 | 125 | 134 | 125 | 132 | 254,400 |
2007/10/19 | 136 | 137 | 133 | 135 | 147,800 |
2007/10/18 | 136 | 139 | 136 | 138 | 268,000 |
2007/10/17 | 141 | 142 | 136 | 137 | 308,300 |
2007/10/16 | 146 | 147 | 141 | 143 | 518,900 |
2007/10/15 | 147 | 151 | 146 | 150 | 462,200 |
2007/10/12 | 148 | 150 | 147 | 149 | 297,100 |
2007/10/11 | 153 | 153 | 147 | 151 | 493,700 |
2007/10/10 | 161 | 162 | 152 | 152 | 767,100 |
2007/10/09 | 165 | 166 | 161 | 162 | 348,300 |
2007/10/05 | 164 | 167 | 163 | 163 | 332,400 |
2007/10/04 | 163 | 170 | 160 | 164 | 1,015,400 |
2007/10/03 | 155 | 165 | 154 | 165 | 667,600 |
2007/10/02 | 146 | 157 | 146 | 155 | 968,700 |
2007/10/01 | 145 | 147 | 143 | 144 | 161,500 |
2007/09/28 | 144 | 147 | 143 | 145 | 418,500 |
2007/09/27 | 137 | 144 | 137 | 142 | 632,000 |
2007/09/26 | 129 | 135 | 129 | 134 | 297,800 |
2007/09/25 | 129 | 130 | 126 | 129 | 129,600 |
2007/09/21 | 134 | 134 | 128 | 129 | 170,300 |
2007/09/20 | 136 | 137 | 131 | 133 | 192,800 |
2007/09/19 | 137 | 140 | 131 | 135 | 376,900 |
2007/09/18 | 130 | 134 | 130 | 133 | 192,400 |
2007/09/14 | 129 | 132 | 128 | 128 | 139,100 |
2007/09/13 | 125 | 127 | 125 | 125 | 233,600 |
2007/09/12 | 126 | 135 | 125 | 125 | 662,900 |
2007/09/11 | 127 | 128 | 122 | 123 | 177,000 |
2007/09/10 | 130 | 131 | 128 | 128 | 357,700 |
2007/09/07 | 138 | 138 | 134 | 136 | 105,100 |
2007/09/06 | 135 | 138 | 133 | 137 | 215,200 |
2007/09/05 | 146 | 146 | 136 | 138 | 364,100 |
2007/09/04 | 145 | 148 | 142 | 144 | 366,800 |
2007/09/03 | 141 | 145 | 140 | 143 | 284,700 |
2007/08/31 | 135 | 140 | 130 | 139 | 732,200 |
2007/08/30 | 146 | 146 | 138 | 138 | 331,000 |
2007/08/29 | 145 | 149 | 141 | 143 | 446,900 |
2007/08/28 | 151 | 152 | 147 | 147 | 315,800 |
2007/08/27 | 155 | 156 | 151 | 152 | 306,000 |
2007/08/24 | 156 | 160 | 154 | 155 | 260,100 |
2007/08/23 | 155 | 159 | 153 | 156 | 267,800 |
2007/08/22 | 149 | 160 | 148 | 150 | 585,700 |
2007/08/21 | 149 | 152 | 146 | 151 | 288,900 |
2007/08/20 | 156 | 158 | 148 | 150 | 422,400 |
2007/08/17 | 160 | 162 | 143 | 147 | 729,400 |
2007/08/16 | 162 | 166 | 157 | 161 | 315,000 |
2007/08/15 | 164 | 172 | 162 | 164 | 470,500 |
2007/08/14 | 164 | 168 | 159 | 168 | 327,000 |
2007/08/13 | 171 | 171 | 163 | 167 | 455,200 |
2007/08/10 | 160 | 162 | 155 | 158 | 645,700 |
2007/08/09 | 174 | 183 | 166 | 168 | 689,000 |
2007/08/08 | 187 | 190 | 173 | 175 | 787,200 |
2007/08/07 | 195 | 198 | 186 | 186 | 641,100 |
2007/08/06 | 198 | 203 | 190 | 193 | 429,500 |
2007/08/03 | 202 | 204 | 197 | 199 | 238,400 |
2007/08/02 | 208 | 208 | 195 | 199 | 504,000 |
2007/08/01 | 205 | 209 | 202 | 205 | 349,700 |
2007/07/31 | 217 | 218 | 203 | 204 | 729,600 |
2007/07/30 | 196 | 218 | 195 | 214 | 1,092,400 |
2007/07/27 | 190 | 200 | 189 | 199 | 1,082,200 |
2007/07/26 | 218 | 218 | 196 | 201 | 1,456,600 |
2007/07/25 | 221 | 224 | 210 | 221 | 1,096,200 |
2007/07/24 | 236 | 238 | 227 | 227 | 708,000 |
2007/07/23 | 230 | 234 | 223 | 233 | 855,500 |
2007/07/20 | 240 | 243 | 234 | 235 | 702,300 |
2007/07/19 | 248 | 251 | 237 | 240 | 1,453,700 |
2007/07/18 | 234 | 250 | 232 | 248 | 2,449,100 |
2007/07/17 | 233 | 234 | 222 | 228 | 917,500 |
2007/07/13 | 243 | 247 | 230 | 234 | 1,403,100 |
2007/07/12 | 255 | 256 | 235 | 243 | 1,757,800 |
2007/07/11 | 245 | 257 | 244 | 249 | 1,484,300 |
2007/07/10 | 259 | 260 | 246 | 248 | 2,262,700 |
2007/07/09 | 242 | 264 | 242 | 254 | 5,006,700 |
2007/07/06 | 223 | 241 | 222 | 241 | 2,735,900 |
2007/07/05 | 228 | 228 | 220 | 224 | 684,800 |
2007/07/04 | 228 | 235 | 224 | 226 | 2,264,800 |
2007/07/03 | 209 | 225 | 209 | 223 | 1,844,000 |
2007/07/02 | 208 | 211 | 207 | 209 | 353,000 |
2007/06/29 | 209 | 213 | 209 | 212 | 726,800 |
2007/06/28 | 216 | 217 | 206 | 208 | 661,300 |
2007/06/27 | 214 | 215 | 210 | 214 | 562,100 |
2007/06/26 | 222 | 228 | 208 | 216 | 1,568,200 |
2007/06/25 | 218 | 224 | 216 | 219 | 1,814,000 |
2007/06/22 | 201 | 214 | 201 | 212 | 1,899,600 |
2007/06/21 | 198 | 203 | 198 | 202 | 530,700 |
2007/06/20 | 203 | 206 | 201 | 203 | 679,500 |
2007/06/19 | 207 | 207 | 201 | 203 | 669,800 |
2007/06/18 | 201 | 212 | 199 | 202 | 2,417,300 |
2007/06/15 | 188 | 194 | 184 | 194 | 972,800 |
2007/06/14 | 188 | 189 | 182 | 185 | 429,800 |
2007/06/13 | 183 | 186 | 178 | 185 | 410,700 |
2007/06/12 | 184 | 184 | 181 | 182 | 241,400 |
2007/06/11 | 183 | 184 | 180 | 183 | 609,600 |
2007/06/08 | 176 | 182 | 175 | 178 | 592,500 |
2007/06/07 | 177 | 178 | 172 | 174 | 628,600 |
2007/06/06 | 185 | 192 | 182 | 182 | 1,254,100 |
2007/06/05 | 179 | 185 | 178 | 184 | 702,400 |
2007/06/04 | 178 | 182 | 176 | 178 | 1,061,700 |
2007/06/01 | 169 | 174 | 169 | 172 | 710,000 |
2007/05/31 | 168 | 169 | 167 | 168 | 312,000 |
2007/05/30 | 166 | 166 | 162 | 165 | 160,500 |
2007/05/29 | 163 | 167 | 162 | 165 | 181,700 |
2007/05/28 | 164 | 164 | 161 | 163 | 159,200 |
2007/05/25 | 160 | 160 | 158 | 160 | 159,600 |
2007/05/24 | 167 | 168 | 159 | 160 | 431,400 |
2007/05/23 | 164 | 166 | 161 | 165 | 458,400 |
2007/05/22 | 172 | 174 | 157 | 161 | 1,434,000 |
2007/05/21 | 150 | 172 | 148 | 164 | 1,134,400 |
2007/05/18 | 148 | 148 | 146 | 147 | 27,800 |
2007/05/17 | 144 | 150 | 143 | 150 | 80,800 |
2007/05/16 | 144 | 146 | 143 | 145 | 22,100 |
2007/05/15 | 150 | 150 | 146 | 146 | 41,600 |
2007/05/14 | 148 | 149 | 148 | 148 | 16,500 |
2007/05/11 | 148 | 150 | 147 | 147 | 22,300 |
2007/05/10 | 149 | 149 | 147 | 148 | 12,100 |
2007/05/09 | 151 | 151 | 147 | 150 | 14,000 |
2007/05/08 | 147 | 152 | 146 | 151 | 70,500 |
2007/05/07 | 147 | 149 | 147 | 148 | 37,000 |
2007/05/02 | 150 | 150 | 148 | 150 | 39,900 |
2007/05/01 | 150 | 150 | 148 | 150 | 30,900 |
2007/04/27 | 146 | 149 | 146 | 148 | 27,400 |
2007/04/26 | 144 | 150 | 142 | 148 | 170,200 |
2007/04/25 | 143 | 143 | 139 | 139 | 41,800 |
2007/04/24 | 141 | 143 | 123 | 143 | 94,600 |
2007/04/23 | 146 | 146 | 143 | 143 | 46,400 |
2007/04/20 | 145 | 149 | 145 | 148 | 50,600 |
2007/04/19 | 146 | 146 | 145 | 146 | 21,200 |
2007/04/18 | 146 | 148 | 146 | 146 | 11,600 |
2007/04/17 | 146 | 148 | 146 | 146 | 91,700 |
2007/04/16 | 152 | 152 | 149 | 149 | 41,400 |
2007/04/13 | 150 | 153 | 150 | 150 | 17,900 |
2007/04/12 | 153 | 153 | 149 | 149 | 57,000 |
2007/04/11 | 155 | 156 | 152 | 154 | 86,400 |
2007/04/10 | 156 | 157 | 151 | 154 | 165,300 |
2007/04/09 | 150 | 156 | 150 | 155 | 231,900 |
2007/04/06 | 149 | 152 | 149 | 151 | 141,800 |
2007/04/05 | 147 | 149 | 145 | 147 | 92,700 |
2007/04/04 | 148 | 150 | 147 | 147 | 54,400 |
2007/04/03 | 149 | 149 | 146 | 147 | 31,600 |
2007/04/02 | 146 | 150 | 146 | 146 | 67,700 |
2007/03/30 | 150 | 150 | 145 | 145 | 44,200 |
2007/03/29 | 144 | 148 | 144 | 148 | 58,700 |
2007/03/28 | 145 | 147 | 143 | 144 | 32,800 |
2007/03/27 | 146 | 146 | 143 | 144 | 17,800 |
2007/03/26 | 146 | 146 | 143 | 144 | 24,500 |
2007/03/23 | 145 | 145 | 143 | 143 | 50,800 |
2007/03/22 | 147 | 147 | 145 | 145 | 42,400 |
2007/03/20 | 145 | 148 | 144 | 145 | 35,600 |
2007/03/19 | 145 | 146 | 144 | 145 | 42,000 |
2007/03/16 | 147 | 147 | 142 | 145 | 88,900 |
2007/03/15 | 152 | 152 | 145 | 148 | 101,500 |
2007/03/14 | 150 | 152 | 149 | 149 | 69,800 |
2007/03/13 | 150 | 152 | 150 | 152 | 34,000 |
2007/03/12 | 151 | 151 | 148 | 150 | 50,900 |
2007/03/09 | 148 | 151 | 148 | 149 | 72,500 |
2007/03/08 | 143 | 148 | 141 | 147 | 72,200 |
2007/03/07 | 153 | 153 | 146 | 147 | 86,800 |
2007/03/06 | 136 | 147 | 136 | 145 | 104,100 |
2007/03/05 | 148 | 149 | 141 | 141 | 98,800 |
2007/03/02 | 149 | 150 | 148 | 150 | 41,100 |
2007/03/01 | 153 | 153 | 147 | 150 | 114,900 |
2007/02/28 | 145 | 149 | 131 | 148 | 312,700 |
2007/02/27 | 157 | 158 | 154 | 154 | 159,600 |
2007/02/26 | 155 | 157 | 154 | 156 | 249,500 |
2007/02/23 | 146 | 153 | 146 | 153 | 278,800 |
2007/02/22 | 143 | 147 | 143 | 146 | 145,000 |
2007/02/21 | 147 | 148 | 144 | 146 | 289,000 |
2007/02/20 | 150 | 151 | 146 | 148 | 152,000 |
2007/02/19 | 152 | 152 | 148 | 150 | 160,900 |
2007/02/16 | 154 | 157 | 148 | 152 | 260,500 |
2007/02/15 | 161 | 162 | 153 | 153 | 452,600 |
2007/02/14 | 160 | 164 | 159 | 163 | 94,200 |
2007/02/13 | 159 | 160 | 156 | 159 | 217,500 |
2007/02/09 | 163 | 167 | 163 | 167 | 70,000 |
2007/02/08 | 169 | 170 | 162 | 163 | 203,400 |
2007/02/07 | 173 | 173 | 169 | 171 | 139,200 |
2007/02/06 | 172 | 172 | 169 | 172 | 96,000 |
2007/02/05 | 172 | 173 | 167 | 169 | 308,100 |
2007/02/02 | 167 | 169 | 162 | 169 | 328,300 |
2007/02/01 | 168 | 171 | 161 | 163 | 895,100 |
2007/01/31 | 159 | 166 | 159 | 166 | 287,700 |
2007/01/30 | 159 | 161 | 158 | 159 | 193,400 |
2007/01/29 | 162 | 162 | 158 | 159 | 123,800 |
2007/01/26 | 165 | 174 | 153 | 161 | 2,262,400 |
2007/01/25 | 164 | 165 | 160 | 165 | 311,100 |
2007/01/24 | 163 | 165 | 162 | 163 | 99,100 |
2007/01/23 | 165 | 165 | 162 | 163 | 109,600 |
2007/01/22 | 167 | 175 | 164 | 164 | 755,700 |
2007/01/19 | 161 | 165 | 161 | 165 | 179,000 |
2007/01/18 | 163 | 164 | 160 | 163 | 185,000 |
2007/01/17 | 164 | 166 | 163 | 164 | 179,600 |
2007/01/16 | 171 | 175 | 163 | 164 | 807,000 |
2007/01/15 | 159 | 170 | 158 | 169 | 543,700 |
2007/01/12 | 163 | 163 | 155 | 162 | 334,300 |
2007/01/11 | 170 | 171 | 161 | 163 | 539,100 |
2007/01/10 | 166 | 179 | 160 | 160 | 1,178,700 |
2007/01/09 | 175 | 176 | 163 | 166 | 646,600 |
2007/01/05 | 191 | 195 | 171 | 175 | 2,924,800 |
2007/01/04 | 179 | 204 | 172 | 186 | 2,843,900 |