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
2010/12/30 40 41 40 41 130,400
2010/12/29 40 41 40 41 34,300
2010/12/28 40 42 39 41 457,300
2010/12/27 39 40 39 39 437,300
2010/12/24 40 40 39 39 362,300
2010/12/22 42 42 40 41 387,100
2010/12/21 43 43 41 42 136,900
2010/12/20 41 43 41 42 217,800
2010/12/17 44 45 40 40 693,200
2010/12/16 44 45 43 43 309,100
2010/12/15 45 45 43 43 431,900
2010/12/14 41 45 40 44 683,000
2010/12/13 39 42 39 41 921,500
2010/12/10 38 38 36 37 150,500
2010/12/09 37 39 37 38 552,100
2010/12/08 38 38 37 37 132,300
2010/12/07 35 38 35 38 363,100
2010/12/06 35 36 34 35 168,600
2010/12/03 34 35 34 34 58,100
2010/12/02 35 35 34 34 38,900
2010/12/01 35 35 34 35 61,000
2010/11/30 35 35 34 35 115,400
2010/11/29 36 36 34 35 301,800
2010/11/26 36 36 35 36 173,800
2010/11/25 35 36 34 35 274,500
2010/11/24 34 35 33 35 356,800
2010/11/22 33 35 33 35 280,600
2010/11/19 33 34 32 34 206,500
2010/11/18 33 33 32 32 65,900
2010/11/17 32 33 32 33 52,900
2010/11/16 34 34 32 34 78,700
2010/11/15 31 34 31 34 160,600
2010/11/12 33 34 31 31 185,600
2010/11/11 33 34 32 32 242,700
2010/11/10 32 33 31 32 125,200
2010/11/09 32 33 31 32 72,700
2010/11/08 32 33 31 32 171,100
2010/11/05 30 32 30 31 154,500
2010/11/04 30 32 30 30 81,100
2010/11/02 31 31 30 31 64,700
2010/11/01 30 31 30 31 46,000
2010/10/29 31 31 30 31 61,200
2010/10/28 31 31 30 31 50,300
2010/10/27 32 32 31 31 64,900
2010/10/26 31 32 30 32 183,200
2010/10/25 30 34 28 31 812,700
2010/10/22 29 29 28 29 67,300
2010/10/21 29 30 28 29 40,400
2010/10/20 30 30 28 28 225,200
2010/10/19 28 30 28 30 75,400
2010/10/18 31 31 29 29 161,700
2010/10/15 30 31 30 30 177,900
2010/10/14 32 32 31 31 275,700
2010/10/13 31 32 31 31 35,100
2010/10/12 32 33 31 32 136,500
2010/10/08 32 33 32 32 97,900
2010/10/07 32 33 32 33 137,400
2010/10/06 33 34 32 32 133,000
2010/10/05 33 33 32 33 99,200
2010/10/04 34 34 32 33 103,100
2010/10/01 33 33 32 33 40,100
2010/09/30 33 34 32 33 130,900
2010/09/29 33 34 33 33 33,200
2010/09/28 34 34 33 34 49,200
2010/09/27 34 35 33 33 205,400
2010/09/24 34 34 33 34 42,900
2010/09/22 34 35 33 34 133,200
2010/09/21 35 35 33 33 97,400
2010/09/17 34 34 33 34 28,300
2010/09/16 34 35 33 34 48,300
2010/09/15 35 35 33 34 167,000
2010/09/14 34 35 33 34 113,100
2010/09/13 32 34 32 34 201,200
2010/09/10 33 33 32 32 55,200
2010/09/09 33 34 32 33 60,500
2010/09/08 33 33 32 32 49,300
2010/09/07 33 34 32 33 86,100
2010/09/06 33 33 32 33 161,500
2010/09/03 33 34 31 32 542,200
2010/09/02 34 34 33 33 75,100
2010/09/01 35 35 32 33 292,800
2010/08/31 35 35 34 34 101,500
2010/08/30 35 36 35 36 79,700
2010/08/27 35 35 34 35 47,200
2010/08/26 35 35 34 34 88,600
2010/08/25 34 35 33 35 122,800
2010/08/24 35 35 34 35 60,600
2010/08/23 35 36 35 36 38,900
2010/08/20 36 36 35 36 38,400
2010/08/19 35 35 35 35 13,600
2010/08/18 35 36 34 35 55,800
2010/08/17 34 35 34 35 60,900
2010/08/16 36 36 34 35 108,900
2010/08/13 36 36 35 36 45,700
2010/08/12 35 36 34 36 219,900
2010/08/11 37 37 35 36 202,300
2010/08/10 38 38 37 38 193,500
2010/08/09 36 38 36 37 71,700
2010/08/06 37 37 36 37 139,500
2010/08/05 37 37 36 37 99,200
2010/08/04 37 38 36 36 201,000
2010/08/03 38 39 37 37 152,200
2010/08/02 40 41 38 38 351,500
2010/07/30 38 38 36 37 41,900
2010/07/29 38 38 37 38 52,500
2010/07/28 37 38 36 38 113,800
2010/07/27 36 37 36 36 29,800
2010/07/26 36 37 35 36 102,600
2010/07/23 36 36 35 36 45,200
2010/07/22 35 36 33 35 183,900
2010/07/21 36 36 35 35 44,600
2010/07/20 37 37 35 35 36,600
2010/07/16 36 37 36 36 63,900
2010/07/15 38 38 35 37 101,000
2010/07/14 35 37 35 37 192,300
2010/07/13 36 36 34 35 291,500
2010/07/12 36 37 36 37 59,000
2010/07/09 37 37 36 36 69,900
2010/07/08 37 38 37 37 41,200
2010/07/07 36 38 36 36 35,300
2010/07/06 37 38 36 38 64,600
2010/07/05 37 38 37 37 20,600
2010/07/02 38 38 37 38 52,200
2010/07/01 38 38 36 38 68,500
2010/06/30 36 37 35 37 106,600
2010/06/29 38 38 36 37 84,400
2010/06/28 40 40 37 38 71,500
2010/06/25 39 40 38 39 61,600
2010/06/24 39 40 39 39 70,700
2010/06/23 40 41 39 39 51,000
2010/06/22 40 41 40 40 36,500
2010/06/21 40 41 40 40 87,000
2010/06/18 40 41 39 40 49,500
2010/06/17 40 40 39 40 78,900
2010/06/16 41 41 39 40 121,800
2010/06/15 40 41 40 40 130,500
2010/06/14 40 41 40 40 95,100
2010/06/11 39 40 39 39 63,900
2010/06/10 39 40 38 39 51,000
2010/06/09 40 40 39 40 262,500
2010/06/08 39 40 38 40 50,600
2010/06/07 38 40 38 40 83,900
2010/06/04 40 41 40 41 20,100
2010/06/03 40 41 39 41 60,700
2010/06/02 41 41 39 39 138,100
2010/06/01 40 41 39 41 116,100
2010/05/31 40 40 38 39 67,100
2010/05/28 40 42 39 39 308,600
2010/05/27 37 40 37 40 282,800
2010/05/26 36 37 35 36 87,500
2010/05/25 36 37 36 36 148,500
2010/05/24 35 37 34 36 196,900
2010/05/21 33 35 33 35 340,700
2010/05/20 36 37 34 34 417,900
2010/05/19 36 37 34 37 341,200
2010/05/18 40 41 35 37 535,400
2010/05/17 44 44 41 41 250,900
2010/05/14 44 44 43 44 206,700
2010/05/13 44 44 43 43 341,000
2010/05/12 45 46 44 45 290,900
2010/05/11 47 47 45 45 207,700
2010/05/10 45 47 45 46 93,600
2010/05/07 43 46 42 46 661,700
2010/05/06 47 47 46 47 423,400
2010/04/30 47 50 47 48 474,300
2010/04/28 47 47 45 47 501,000
2010/04/27 47 48 46 47 348,000
2010/04/26 49 49 47 48 386,300
2010/04/23 47 49 46 48 441,400
2010/04/22 46 47 45 47 257,600
2010/04/21 46 47 44 45 515,400
2010/04/20 48 49 45 45 692,200
2010/04/19 50 50 46 47 1,424,700
2010/04/16 49 57 49 51 5,019,600
2010/04/15 43 48 42 48 3,439,900
2010/04/14 43 43 41 41 662,500
2010/04/13 44 44 40 43 1,563,600
2010/04/12 40 42 39 42 929,900
2010/04/09 39 40 38 38 529,000
2010/04/08 38 39 38 39 265,600
2010/04/07 38 39 36 38 622,000
2010/04/06 36 38 36 37 218,200
2010/04/05 36 37 36 36 237,900
2010/04/02 37 37 35 36 161,300
2010/04/01 36 37 36 36 87,700
2010/03/31 35 37 35 36 396,800
2010/03/30 35 36 34 35 369,700
2010/03/29 35 36 34 35 208,700
2010/03/26 35 36 34 35 152,300
2010/03/25 35 36 34 35 145,000
2010/03/24 36 37 34 35 569,700
2010/03/23 35 37 35 36 136,400
2010/03/19 36 36 35 35 45,400
2010/03/18 37 37 36 36 191,800
2010/03/17 36 37 36 37 223,000
2010/03/16 36 37 35 36 145,500
2010/03/15 37 37 36 36 324,500
2010/03/12 36 38 36 38 117,200
2010/03/11 36 37 35 36 233,100
2010/03/10 38 38 35 35 624,500
2010/03/09 37 41 36 38 1,180,600
2010/03/08 35 37 34 37 647,700
2010/03/05 33 36 33 34 334,000
2010/03/04 33 34 33 33 145,600
2010/03/03 34 34 33 33 57,500
2010/03/02 35 35 34 34 37,000
2010/03/01 34 35 33 34 96,700
2010/02/26 34 35 34 34 52,800
2010/02/25 34 34 33 34 79,000
2010/02/24 33 34 33 34 73,000
2010/02/23 32 34 32 33 509,100
2010/02/22 36 36 35 35 134,800
2010/02/19 36 36 35 35 34,800
2010/02/18 36 37 36 36 90,200
2010/02/17 35 36 35 35 99,300
2010/02/16 35 36 35 35 54,600
2010/02/15 36 36 35 35 96,500
2010/02/12 35 36 34 36 85,700
2010/02/10 36 36 34 34 136,200
2010/02/09 35 36 35 35 74,200
2010/02/08 36 36 35 35 103,300
2010/02/05 36 37 36 36 116,900
2010/02/04 37 37 36 36 69,000
2010/02/03 37 37 36 37 96,300
2010/02/02 37 37 36 36 118,200
2010/02/01 38 38 36 36 161,500
2010/01/29 37 38 37 37 43,500
2010/01/28 36 38 36 37 149,100
2010/01/27 37 38 36 36 284,400
2010/01/26 38 39 37 38 60,700
2010/01/25 38 38 37 38 72,900
2010/01/22 38 39 37 39 125,900
2010/01/21 38 39 37 38 246,800
2010/01/20 40 40 38 38 61,600
2010/01/19 40 40 38 39 73,000
2010/01/18 39 40 38 39 141,100
2010/01/15 40 40 38 39 213,600
2010/01/14 39 40 38 39 102,000
2010/01/13 39 40 38 39 184,800
2010/01/12 39 40 38 40 135,000
2010/01/08 40 40 39 40 273,500
2010/01/07 40 40 39 40 201,000
2010/01/06 39 41 39 41 106,800
2010/01/05 42 42 39 39 209,600
2010/01/04 42 42 40 41 251,800

このページの先頭へ