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
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

このページの先頭へ