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 |
---|---|---|---|---|---|
2009/12/30 | 43 | 44 | 40 | 40 | 562,600 |
2009/12/29 | 40 | 48 | 40 | 44 | 3,018,100 |
2009/12/28 | 37 | 40 | 37 | 40 | 393,800 |
2009/12/25 | 37 | 38 | 36 | 38 | 476,300 |
2009/12/24 | 37 | 38 | 36 | 37 | 232,800 |
2009/12/22 | 38 | 38 | 36 | 37 | 166,500 |
2009/12/21 | 40 | 40 | 36 | 36 | 568,800 |
2009/12/18 | 38 | 39 | 38 | 39 | 28,400 |
2009/12/17 | 40 | 40 | 38 | 38 | 200,400 |
2009/12/16 | 39 | 40 | 38 | 38 | 148,600 |
2009/12/15 | 40 | 40 | 38 | 39 | 224,700 |
2009/12/14 | 41 | 42 | 39 | 39 | 235,400 |
2009/12/11 | 41 | 41 | 40 | 41 | 308,400 |
2009/12/10 | 41 | 43 | 39 | 40 | 359,100 |
2009/12/09 | 43 | 43 | 40 | 40 | 565,800 |
2009/12/08 | 45 | 45 | 43 | 43 | 223,100 |
2009/12/07 | 45 | 46 | 43 | 45 | 638,600 |
2009/12/04 | 44 | 44 | 42 | 44 | 662,500 |
2009/12/03 | 41 | 46 | 41 | 44 | 1,230,900 |
2009/12/02 | 41 | 41 | 39 | 40 | 166,600 |
2009/12/01 | 40 | 41 | 38 | 39 | 266,100 |
2009/11/30 | 35 | 43 | 34 | 42 | 909,000 |
2009/11/27 | 34 | 34 | 32 | 32 | 72,600 |
2009/11/26 | 34 | 35 | 33 | 34 | 63,600 |
2009/11/25 | 34 | 35 | 32 | 34 | 130,700 |
2009/11/24 | 36 | 36 | 33 | 34 | 173,400 |
2009/11/20 | 30 | 34 | 30 | 32 | 312,000 |
2009/11/19 | 30 | 30 | 28 | 29 | 176,600 |
2009/11/18 | 33 | 33 | 30 | 30 | 140,500 |
2009/11/17 | 33 | 35 | 33 | 33 | 172,400 |
2009/11/16 | 37 | 37 | 33 | 33 | 354,300 |
2009/11/13 | 37 | 37 | 36 | 37 | 239,000 |
2009/11/12 | 38 | 39 | 37 | 38 | 147,000 |
2009/11/11 | 40 | 41 | 38 | 39 | 150,000 |
2009/11/10 | 40 | 41 | 39 | 40 | 40,800 |
2009/11/09 | 40 | 40 | 39 | 40 | 39,300 |
2009/11/06 | 41 | 41 | 39 | 41 | 96,000 |
2009/11/05 | 40 | 41 | 40 | 40 | 56,100 |
2009/11/04 | 40 | 41 | 39 | 41 | 133,300 |
2009/11/02 | 42 | 42 | 39 | 39 | 189,400 |
2009/10/30 | 42 | 44 | 42 | 42 | 92,000 |
2009/10/29 | 42 | 43 | 41 | 43 | 83,000 |
2009/10/28 | 43 | 43 | 42 | 42 | 67,800 |
2009/10/27 | 43 | 44 | 42 | 44 | 62,400 |
2009/10/26 | 44 | 46 | 43 | 43 | 145,300 |
2009/10/23 | 45 | 45 | 43 | 43 | 78,100 |
2009/10/22 | 46 | 46 | 44 | 44 | 42,900 |
2009/10/21 | 45 | 46 | 44 | 46 | 51,500 |
2009/10/20 | 44 | 45 | 43 | 45 | 140,800 |
2009/10/19 | 43 | 44 | 43 | 43 | 51,500 |
2009/10/16 | 44 | 44 | 42 | 43 | 104,400 |
2009/10/15 | 45 | 45 | 44 | 44 | 63,500 |
2009/10/14 | 44 | 45 | 43 | 45 | 182,200 |
2009/10/13 | 44 | 45 | 43 | 44 | 92,800 |
2009/10/09 | 43 | 44 | 42 | 44 | 47,400 |
2009/10/08 | 41 | 43 | 41 | 43 | 174,700 |
2009/10/07 | 40 | 41 | 39 | 41 | 144,300 |
2009/10/06 | 39 | 40 | 39 | 40 | 65,100 |
2009/10/05 | 39 | 40 | 38 | 40 | 79,300 |
2009/10/02 | 43 | 43 | 40 | 40 | 241,600 |
2009/10/01 | 44 | 44 | 42 | 42 | 120,900 |
2009/09/30 | 44 | 44 | 43 | 44 | 212,200 |
2009/09/29 | 45 | 45 | 44 | 45 | 105,400 |
2009/09/28 | 46 | 47 | 43 | 44 | 243,900 |
2009/09/25 | 45 | 46 | 44 | 46 | 142,300 |
2009/09/24 | 46 | 47 | 45 | 45 | 169,400 |
2009/09/18 | 48 | 48 | 45 | 47 | 499,500 |
2009/09/17 | 48 | 50 | 48 | 48 | 92,800 |
2009/09/16 | 50 | 50 | 48 | 48 | 316,400 |
2009/09/15 | 52 | 52 | 49 | 51 | 502,500 |
2009/09/14 | 53 | 53 | 51 | 52 | 395,900 |
2009/09/11 | 53 | 54 | 52 | 54 | 83,500 |
2009/09/10 | 52 | 54 | 52 | 53 | 311,100 |
2009/09/09 | 52 | 54 | 52 | 54 | 76,300 |
2009/09/08 | 53 | 53 | 52 | 52 | 44,300 |
2009/09/07 | 55 | 55 | 52 | 53 | 124,100 |
2009/09/04 | 54 | 54 | 52 | 54 | 199,400 |
2009/09/03 | 55 | 55 | 54 | 54 | 71,000 |
2009/09/02 | 56 | 56 | 54 | 55 | 237,100 |
2009/09/01 | 53 | 56 | 53 | 55 | 464,700 |
2009/08/31 | 55 | 55 | 53 | 53 | 90,500 |
2009/08/28 | 55 | 55 | 53 | 54 | 191,700 |
2009/08/27 | 54 | 55 | 53 | 54 | 192,600 |
2009/08/26 | 55 | 56 | 54 | 54 | 619,800 |
2009/08/25 | 53 | 56 | 52 | 55 | 861,100 |
2009/08/24 | 52 | 54 | 52 | 52 | 164,900 |
2009/08/21 | 53 | 53 | 52 | 52 | 171,500 |
2009/08/20 | 53 | 53 | 52 | 52 | 212,300 |
2009/08/19 | 53 | 54 | 51 | 54 | 288,200 |
2009/08/18 | 52 | 53 | 51 | 53 | 252,100 |
2009/08/17 | 55 | 55 | 53 | 53 | 254,600 |
2009/08/14 | 55 | 55 | 54 | 55 | 442,700 |
2009/08/13 | 55 | 56 | 53 | 55 | 800,000 |
2009/08/12 | 56 | 57 | 54 | 55 | 696,900 |
2009/08/11 | 61 | 64 | 55 | 56 | 4,401,800 |
2009/08/10 | 57 | 60 | 55 | 59 | 757,900 |
2009/08/07 | 58 | 60 | 56 | 58 | 725,900 |
2009/08/06 | 51 | 58 | 51 | 58 | 1,178,900 |
2009/08/05 | 52 | 53 | 51 | 52 | 204,700 |
2009/08/04 | 52 | 54 | 51 | 52 | 283,600 |
2009/08/03 | 51 | 52 | 51 | 52 | 481,000 |
2009/07/31 | 51 | 52 | 50 | 50 | 181,100 |
2009/07/30 | 51 | 51 | 50 | 50 | 114,800 |
2009/07/29 | 51 | 51 | 49 | 51 | 109,700 |
2009/07/28 | 52 | 52 | 50 | 50 | 103,700 |
2009/07/27 | 51 | 53 | 50 | 51 | 529,100 |
2009/07/24 | 52 | 52 | 50 | 51 | 296,900 |
2009/07/23 | 48 | 52 | 47 | 52 | 290,800 |
2009/07/22 | 48 | 49 | 47 | 48 | 77,700 |
2009/07/21 | 47 | 48 | 46 | 48 | 56,700 |
2009/07/17 | 48 | 48 | 45 | 47 | 153,400 |
2009/07/16 | 48 | 49 | 46 | 48 | 180,200 |
2009/07/15 | 49 | 49 | 47 | 47 | 147,200 |
2009/07/14 | 49 | 50 | 46 | 48 | 262,000 |
2009/07/13 | 51 | 51 | 44 | 46 | 432,600 |
2009/07/10 | 53 | 53 | 50 | 51 | 257,800 |
2009/07/09 | 52 | 54 | 51 | 52 | 538,600 |
2009/07/08 | 55 | 56 | 52 | 52 | 515,100 |
2009/07/07 | 55 | 59 | 55 | 56 | 539,100 |
2009/07/06 | 57 | 57 | 55 | 56 | 176,400 |
2009/07/03 | 57 | 57 | 55 | 56 | 366,900 |
2009/07/02 | 57 | 59 | 56 | 58 | 525,300 |
2009/07/01 | 57 | 58 | 56 | 57 | 129,600 |
2009/06/30 | 57 | 58 | 57 | 58 | 197,500 |
2009/06/29 | 57 | 58 | 56 | 57 | 278,900 |
2009/06/26 | 57 | 57 | 55 | 57 | 419,800 |
2009/06/25 | 53 | 56 | 52 | 56 | 297,500 |
2009/06/24 | 54 | 54 | 52 | 53 | 288,300 |
2009/06/23 | 54 | 55 | 53 | 55 | 219,400 |
2009/06/22 | 57 | 57 | 55 | 55 | 253,900 |
2009/06/19 | 57 | 58 | 55 | 57 | 383,300 |
2009/06/18 | 59 | 59 | 56 | 57 | 372,500 |
2009/06/17 | 59 | 59 | 57 | 59 | 542,400 |
2009/06/16 | 61 | 61 | 58 | 59 | 476,200 |
2009/06/15 | 60 | 61 | 59 | 61 | 620,400 |
2009/06/12 | 61 | 63 | 58 | 59 | 2,110,600 |
2009/06/11 | 58 | 61 | 56 | 60 | 931,800 |
2009/06/10 | 58 | 58 | 56 | 56 | 730,700 |
2009/06/09 | 55 | 62 | 55 | 59 | 2,396,700 |
2009/06/08 | 53 | 56 | 51 | 55 | 1,266,700 |
2009/06/05 | 53 | 53 | 51 | 52 | 260,200 |
2009/06/04 | 51 | 53 | 50 | 52 | 376,800 |
2009/06/03 | 54 | 54 | 50 | 53 | 619,700 |
2009/06/02 | 55 | 57 | 52 | 54 | 1,123,300 |
2009/06/01 | 52 | 55 | 50 | 54 | 1,872,300 |
2009/05/29 | 53 | 54 | 51 | 51 | 999,300 |
2009/05/28 | 48 | 54 | 47 | 52 | 1,525,500 |
2009/05/27 | 49 | 51 | 47 | 48 | 1,092,600 |
2009/05/26 | 50 | 50 | 47 | 48 | 480,700 |
2009/05/25 | 46 | 50 | 45 | 49 | 892,600 |
2009/05/22 | 44 | 46 | 44 | 46 | 143,900 |
2009/05/21 | 44 | 46 | 44 | 45 | 188,600 |
2009/05/20 | 44 | 45 | 44 | 45 | 178,000 |
2009/05/19 | 45 | 46 | 44 | 44 | 250,100 |
2009/05/18 | 44 | 45 | 43 | 44 | 101,700 |
2009/05/15 | 45 | 46 | 44 | 44 | 494,700 |
2009/05/14 | 48 | 53 | 43 | 44 | 1,866,400 |
2009/05/13 | 47 | 49 | 46 | 49 | 275,300 |
2009/05/12 | 48 | 49 | 46 | 46 | 453,000 |
2009/05/11 | 46 | 50 | 44 | 48 | 1,410,300 |
2009/05/08 | 44 | 45 | 44 | 45 | 138,600 |
2009/05/07 | 43 | 45 | 42 | 44 | 319,000 |
2009/05/01 | 43 | 44 | 42 | 43 | 253,500 |
2009/04/30 | 44 | 45 | 42 | 44 | 400,700 |
2009/04/28 | 45 | 46 | 44 | 45 | 212,900 |
2009/04/27 | 46 | 46 | 43 | 46 | 934,300 |
2009/04/24 | 46 | 46 | 45 | 45 | 379,700 |
2009/04/23 | 46 | 47 | 45 | 46 | 421,200 |
2009/04/22 | 47 | 47 | 45 | 45 | 349,500 |
2009/04/21 | 44 | 49 | 44 | 48 | 662,100 |
2009/04/20 | 48 | 49 | 45 | 46 | 1,112,900 |
2009/04/17 | 51 | 55 | 46 | 50 | 7,998,500 |
2009/04/16 | 41 | 43 | 41 | 41 | 291,400 |
2009/04/15 | 44 | 44 | 40 | 41 | 648,500 |
2009/04/14 | 49 | 50 | 42 | 43 | 1,634,700 |
2009/04/13 | 40 | 45 | 40 | 45 | 717,000 |
2009/04/10 | 42 | 42 | 39 | 40 | 1,019,700 |
2009/04/09 | 40 | 43 | 40 | 42 | 1,074,600 |
2009/04/08 | 41 | 41 | 39 | 40 | 616,300 |
2009/04/07 | 42 | 43 | 40 | 42 | 707,800 |
2009/04/06 | 42 | 42 | 39 | 42 | 465,400 |
2009/04/03 | 41 | 42 | 39 | 40 | 502,400 |
2009/04/02 | 41 | 41 | 38 | 40 | 1,414,500 |
2009/04/01 | 44 | 48 | 40 | 42 | 2,902,000 |
2009/03/31 | 44 | 52 | 40 | 42 | 5,895,000 |
2009/03/30 | 41 | 47 | 36 | 41 | 4,001,100 |
2009/03/27 | 32 | 61 | 32 | 41 | 3,158,700 |
2009/03/26 | 29 | 31 | 28 | 31 | 135,500 |
2009/03/25 | 28 | 29 | 27 | 28 | 69,700 |
2009/03/24 | 28 | 28 | 27 | 27 | 57,200 |
2009/03/23 | 26 | 28 | 26 | 28 | 35,100 |
2009/03/19 | 27 | 28 | 27 | 28 | 52,900 |
2009/03/18 | 29 | 29 | 28 | 28 | 11,900 |
2009/03/17 | 27 | 28 | 27 | 28 | 16,800 |
2009/03/16 | 29 | 29 | 27 | 28 | 43,900 |
2009/03/13 | 27 | 28 | 26 | 26 | 61,000 |
2009/03/12 | 28 | 28 | 26 | 27 | 37,100 |
2009/03/11 | 27 | 28 | 27 | 27 | 50,300 |
2009/03/10 | 27 | 28 | 27 | 28 | 28,900 |
2009/03/09 | 27 | 28 | 27 | 28 | 16,800 |
2009/03/06 | 27 | 28 | 27 | 28 | 31,600 |
2009/03/05 | 30 | 30 | 28 | 28 | 81,800 |
2009/03/04 | 29 | 30 | 29 | 30 | 11,500 |
2009/03/03 | 32 | 32 | 28 | 29 | 60,500 |
2009/03/02 | 30 | 30 | 29 | 29 | 37,300 |
2009/02/27 | 30 | 30 | 28 | 29 | 27,000 |
2009/02/26 | 29 | 30 | 27 | 29 | 47,800 |
2009/02/25 | 28 | 29 | 27 | 28 | 66,900 |
2009/02/24 | 25 | 26 | 24 | 26 | 94,800 |
2009/02/23 | 28 | 29 | 26 | 26 | 44,900 |
2009/02/20 | 29 | 31 | 24 | 28 | 473,400 |
2009/02/19 | 30 | 31 | 30 | 31 | 88,300 |
2009/02/18 | 31 | 31 | 30 | 30 | 66,200 |
2009/02/17 | 32 | 33 | 30 | 32 | 117,800 |
2009/02/16 | 33 | 34 | 32 | 33 | 60,800 |
2009/02/13 | 32 | 34 | 32 | 33 | 72,100 |
2009/02/12 | 33 | 34 | 32 | 33 | 77,600 |
2009/02/10 | 33 | 34 | 33 | 34 | 18,900 |
2009/02/09 | 32 | 34 | 32 | 33 | 108,200 |
2009/02/06 | 33 | 33 | 32 | 33 | 42,800 |
2009/02/05 | 33 | 34 | 33 | 33 | 52,500 |
2009/02/04 | 33 | 34 | 33 | 34 | 27,500 |
2009/02/03 | 34 | 35 | 33 | 34 | 90,200 |
2009/02/02 | 33 | 34 | 32 | 33 | 96,900 |
2009/01/30 | 33 | 33 | 32 | 33 | 47,000 |
2009/01/29 | 33 | 34 | 32 | 34 | 37,000 |
2009/01/28 | 33 | 33 | 32 | 33 | 38,800 |
2009/01/27 | 33 | 33 | 32 | 33 | 48,200 |
2009/01/26 | 34 | 34 | 32 | 32 | 43,400 |
2009/01/23 | 35 | 35 | 33 | 33 | 43,600 |
2009/01/22 | 34 | 35 | 34 | 34 | 27,400 |
2009/01/21 | 36 | 36 | 34 | 34 | 40,200 |
2009/01/20 | 36 | 36 | 35 | 36 | 48,300 |
2009/01/19 | 36 | 36 | 35 | 35 | 11,200 |
2009/01/16 | 36 | 37 | 35 | 36 | 18,700 |
2009/01/15 | 38 | 38 | 35 | 37 | 58,100 |
2009/01/14 | 36 | 37 | 36 | 37 | 35,900 |
2009/01/13 | 38 | 38 | 36 | 36 | 27,200 |
2009/01/09 | 37 | 38 | 36 | 37 | 30,300 |
2009/01/08 | 37 | 37 | 37 | 37 | 24,100 |
2009/01/07 | 37 | 38 | 37 | 38 | 33,500 |
2009/01/06 | 38 | 38 | 36 | 37 | 58,900 |
2009/01/05 | 39 | 39 | 36 | 36 | 39,600 |