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
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

このページの先頭へ