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
2008/12/30 35 37 35 37 8,500
2008/12/29 36 37 35 36 41,100
2008/12/26 37 37 34 36 70,700
2008/12/25 35 36 34 36 37,500
2008/12/24 35 35 34 34 52,200
2008/12/22 37 37 35 36 24,000
2008/12/19 36 37 36 36 26,600
2008/12/18 37 38 35 37 55,400
2008/12/17 39 39 37 39 36,100
2008/12/16 40 40 37 39 98,000
2008/12/15 40 40 37 39 91,500
2008/12/12 35 36 34 36 83,400
2008/12/11 35 35 33 35 65,300
2008/12/10 34 35 33 34 61,100
2008/12/09 35 36 33 34 106,100
2008/12/08 36 37 34 34 42,800
2008/12/05 35 36 35 36 65,600
2008/12/04 38 38 36 37 139,100
2008/12/03 36 37 36 37 41,000
2008/12/02 38 38 36 36 121,900
2008/12/01 40 40 37 38 48,500
2008/11/28 38 39 38 39 24,900
2008/11/27 38 39 38 39 45,100
2008/11/26 39 39 37 38 32,600
2008/11/25 39 39 36 37 43,600
2008/11/21 37 38 35 37 230,400
2008/11/20 38 39 37 37 132,100
2008/11/19 40 40 37 38 304,300
2008/11/18 42 42 40 41 68,400
2008/11/17 42 42 40 42 65,800
2008/11/14 41 43 40 42 86,400
2008/11/13 40 42 39 42 107,100
2008/11/12 41 42 40 40 73,700
2008/11/11 42 43 41 42 115,400
2008/11/10 43 44 41 43 55,600
2008/11/07 44 44 41 43 103,000
2008/11/06 45 45 43 44 120,900
2008/11/05 45 46 44 45 146,400
2008/11/04 45 45 42 45 134,300
2008/10/31 44 46 44 45 94,100
2008/10/30 43 44 41 44 70,600
2008/10/29 43 45 42 43 123,900
2008/10/28 43 43 39 40 224,500
2008/10/27 46 47 44 46 75,000
2008/10/24 49 49 45 47 39,800
2008/10/23 45 48 43 48 162,100
2008/10/22 47 50 46 49 84,000
2008/10/21 52 53 50 51 132,100
2008/10/20 48 49 47 48 59,100
2008/10/17 47 47 45 46 59,300
2008/10/16 46 48 43 47 162,800
2008/10/15 53 53 48 51 201,100
2008/10/14 46 51 46 51 165,300
2008/10/10 39 40 36 40 106,700
2008/10/09 38 41 36 40 323,900
2008/10/08 40 43 38 38 231,700
2008/10/07 44 46 37 44 225,200
2008/10/06 54 54 45 46 207,400
2008/10/03 52 55 52 53 96,800
2008/10/02 55 55 52 54 172,800
2008/10/01 55 58 51 52 327,300
2008/09/30 51 57 49 53 391,800
2008/09/29 60 64 56 57 447,200
2008/09/26 66 67 58 59 783,600
2008/09/25 68 75 67 70 2,625,300
2008/09/24 55 66 55 64 1,782,900
2008/09/22 48 64 47 53 1,691,100
2008/09/19 48 48 47 47 38,100
2008/09/18 46 47 46 47 84,500
2008/09/17 47 49 46 47 83,000
2008/09/16 44 48 43 48 105,600
2008/09/12 49 49 48 49 34,200
2008/09/11 49 50 48 48 33,600
2008/09/10 49 50 48 49 29,500
2008/09/09 49 50 47 50 70,500
2008/09/08 46 52 46 51 80,200
2008/09/05 48 48 42 46 181,000
2008/09/04 51 51 49 49 42,100
2008/09/03 51 52 49 51 60,300
2008/09/02 54 54 51 51 68,100
2008/09/01 54 54 52 54 47,800
2008/08/29 53 54 53 54 33,000
2008/08/28 53 54 52 54 37,400
2008/08/27 53 54 52 54 87,100
2008/08/26 52 53 51 52 35,200
2008/08/25 53 54 51 52 50,200
2008/08/22 53 53 51 51 59,400
2008/08/21 50 52 49 52 72,500
2008/08/20 49 50 48 50 118,100
2008/08/19 51 51 48 49 128,400
2008/08/18 50 51 47 51 274,200
2008/08/15 55 55 48 51 384,500
2008/08/14 56 56 53 55 195,200
2008/08/13 60 60 58 58 144,500
2008/08/12 61 61 60 61 74,500
2008/08/11 61 62 60 60 83,100
2008/08/08 60 62 59 61 59,400
2008/08/07 62 62 60 61 60,700
2008/08/06 61 62 61 62 51,100
2008/08/05 61 62 60 62 144,800
2008/08/04 64 64 61 63 158,600
2008/08/01 64 65 61 64 146,500
2008/07/31 65 65 61 63 205,600
2008/07/30 66 67 59 62 1,055,900
2008/07/29 72 72 64 64 683,700
2008/07/28 71 72 71 72 63,200
2008/07/25 71 73 70 72 113,100
2008/07/24 74 74 71 73 133,300
2008/07/23 72 74 71 73 98,600
2008/07/22 74 77 70 71 261,600
2008/07/18 79 80 76 76 83,500
2008/07/17 80 81 77 79 71,900
2008/07/16 79 80 76 78 90,000
2008/07/15 80 80 75 79 111,900
2008/07/14 76 78 75 78 79,100
2008/07/11 70 77 69 77 487,900
2008/07/10 77 80 77 80 87,700
2008/07/09 84 85 80 82 122,200
2008/07/08 84 85 83 83 67,800
2008/07/07 84 86 84 86 51,400
2008/07/04 85 87 85 87 68,300
2008/07/03 87 88 85 86 69,200
2008/07/02 90 90 86 88 87,900
2008/07/01 89 90 87 88 69,600
2008/06/30 92 93 89 90 100,000
2008/06/27 90 92 87 89 136,800
2008/06/26 86 92 85 92 214,100
2008/06/25 87 88 85 87 64,900
2008/06/24 87 87 85 87 60,300
2008/06/23 89 89 85 87 119,800
2008/06/20 90 91 87 90 144,600
2008/06/19 90 90 88 89 46,600
2008/06/18 90 90 88 89 54,400
2008/06/17 89 90 89 90 74,900
2008/06/16 90 91 89 89 123,100
2008/06/13 90 91 90 90 31,900
2008/06/12 89 90 88 90 69,200
2008/06/11 89 91 89 91 95,500
2008/06/10 92 92 90 91 46,100
2008/06/09 92 92 89 91 178,300
2008/06/06 92 93 91 93 225,800
2008/06/05 92 92 91 92 51,700
2008/06/04 95 95 90 92 186,100
2008/06/03 91 92 88 91 289,200
2008/06/02 95 95 92 92 136,200
2008/05/30 94 96 92 94 147,100
2008/05/29 93 94 92 93 94,700
2008/05/28 96 99 92 92 451,400
2008/05/27 91 92 91 91 226,700
2008/05/26 94 94 90 91 220,500
2008/05/23 95 96 92 94 259,500
2008/05/22 95 95 90 93 617,600
2008/05/21 108 109 96 97 1,524,000
2008/05/20 97 105 95 104 1,275,300
2008/05/19 91 95 91 94 199,000
2008/05/16 93 94 91 92 205,900
2008/05/15 92 95 91 93 265,300
2008/05/14 91 92 90 91 88,800
2008/05/13 89 92 89 91 59,800
2008/05/12 92 92 89 90 83,400
2008/05/09 92 93 89 91 196,200
2008/05/08 92 94 91 91 161,600
2008/05/07 94 95 92 95 303,100
2008/05/02 102 102 93 96 431,500
2008/05/01 104 105 98 99 1,266,500
2008/04/30 95 110 94 109 3,496,900
2008/04/28 79 83 79 80 155,900
2008/04/25 80 80 77 79 76,700
2008/04/24 76 81 76 80 173,800
2008/04/23 77 77 75 76 54,200
2008/04/22 76 78 76 77 25,200
2008/04/21 78 78 76 77 125,700
2008/04/18 76 78 76 77 42,100
2008/04/17 78 78 76 76 53,000
2008/04/16 76 78 76 77 44,500
2008/04/15 79 79 76 77 29,700
2008/04/14 76 77 76 77 71,000
2008/04/11 77 80 77 77 67,000
2008/04/10 77 78 76 76 34,400
2008/04/09 79 82 76 79 120,800
2008/04/08 81 81 75 79 146,200
2008/04/07 82 82 80 81 42,400
2008/04/04 81 82 80 81 65,000
2008/04/03 83 83 81 82 63,000
2008/04/02 82 83 80 82 142,800
2008/04/01 82 82 80 81 55,500
2008/03/31 81 82 80 81 100,000
2008/03/28 81 83 80 83 21,700
2008/03/27 82 82 80 82 40,400
2008/03/26 84 84 80 83 41,100
2008/03/25 83 83 80 83 139,400
2008/03/24 83 83 81 82 44,800
2008/03/21 84 84 82 82 45,500
2008/03/19 82 84 81 83 147,100
2008/03/18 80 82 78 81 105,400
2008/03/17 83 83 78 79 94,300
2008/03/14 83 85 82 82 130,500
2008/03/13 82 84 79 84 134,500
2008/03/12 85 87 84 84 93,000
2008/03/11 83 84 83 83 159,400
2008/03/10 82 87 82 85 209,100
2008/03/07 84 87 82 85 89,200
2008/03/06 85 85 83 84 41,000
2008/03/05 86 86 83 83 46,900
2008/03/04 87 88 84 86 94,200
2008/03/03 88 89 85 86 108,600
2008/02/29 89 90 86 89 130,500
2008/02/28 90 91 90 90 50,400
2008/02/27 91 91 88 91 75,800
2008/02/26 94 94 88 90 153,100
2008/02/25 92 92 91 92 113,900
2008/02/22 93 93 89 90 111,700
2008/02/21 88 97 85 90 721,800
2008/02/20 83 87 83 87 208,500
2008/02/19 85 85 83 84 75,800
2008/02/18 83 85 83 85 79,300
2008/02/15 85 85 81 83 111,400
2008/02/14 82 85 82 85 66,200
2008/02/13 81 83 81 81 30,300
2008/02/12 81 81 79 80 74,300
2008/02/08 82 87 82 82 126,400
2008/02/07 82 84 81 82 197,300
2008/02/06 89 89 83 86 143,900
2008/02/05 92 92 89 90 58,300
2008/02/04 91 93 90 93 147,500
2008/02/01 90 93 90 91 166,100
2008/01/31 93 94 90 93 91,300
2008/01/30 95 95 93 94 121,000
2008/01/29 96 97 93 95 223,400
2008/01/28 91 92 87 91 283,600
2008/01/25 84 96 84 94 684,800
2008/01/24 78 81 76 81 193,800
2008/01/23 77 78 72 76 173,300
2008/01/22 72 77 71 73 198,300
2008/01/21 76 78 75 77 165,800
2008/01/18 70 80 69 79 485,600
2008/01/17 76 80 72 75 309,700
2008/01/16 69 81 69 74 627,500
2008/01/15 93 94 81 84 164,800
2008/01/11 95 96 92 92 124,500
2008/01/10 97 98 94 95 298,500
2008/01/09 96 96 92 95 331,500
2008/01/08 98 100 96 96 178,500
2008/01/07 98 100 96 99 211,600
2008/01/04 105 105 98 99 169,000

このページの先頭へ