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
2011/12/30 54 56 53 54 237,300
2011/12/29 53 54 53 53 121,900
2011/12/28 53 54 53 54 343,100
2011/12/27 54 55 53 54 214,900
2011/12/26 56 57 55 56 131,100
2011/12/22 57 58 55 56 547,000
2011/12/21 54 55 53 54 143,900
2011/12/20 52 54 52 53 228,400
2011/12/19 55 55 52 53 344,300
2011/12/16 55 57 54 55 192,000
2011/12/15 55 57 54 56 260,900
2011/12/14 57 58 56 56 508,600
2011/12/13 58 58 57 58 117,600
2011/12/12 59 59 58 58 265,500
2011/12/09 58 59 57 58 245,400
2011/12/08 60 61 58 58 478,900
2011/12/07 58 61 57 61 1,071,400
2011/12/06 56 60 56 58 1,159,100
2011/12/05 55 57 55 56 118,800
2011/12/02 55 57 53 54 353,900
2011/12/01 55 56 53 55 329,300
2011/11/30 54 54 51 54 300,700
2011/11/29 52 55 51 54 1,038,000
2011/11/28 42 49 42 49 755,000
2011/11/25 43 44 42 42 404,000
2011/11/24 45 45 43 44 203,800
2011/11/22 44 46 44 46 216,100
2011/11/21 45 45 44 45 238,900
2011/11/18 46 47 45 46 294,800
2011/11/17 47 50 45 47 835,200
2011/11/16 50 51 48 49 115,300
2011/11/15 50 52 49 50 305,900
2011/11/14 50 52 50 51 170,700
2011/11/11 51 51 48 50 304,200
2011/11/10 53 53 50 51 377,400
2011/11/09 54 55 54 54 242,400
2011/11/08 55 56 54 54 235,300
2011/11/07 56 56 55 55 74,800
2011/11/04 56 57 55 56 149,000
2011/11/02 56 57 55 57 131,400
2011/11/01 58 58 56 56 285,400
2011/10/31 58 59 57 58 60,400
2011/10/28 58 58 57 58 104,800
2011/10/27 59 59 57 58 253,300
2011/10/26 57 60 56 59 415,100
2011/10/25 56 57 56 57 56,600
2011/10/24 56 56 55 56 120,800
2011/10/21 56 56 55 56 90,100
2011/10/20 57 57 55 55 181,500
2011/10/19 57 58 56 57 87,200
2011/10/18 57 58 57 58 72,500
2011/10/17 59 59 57 57 205,600
2011/10/14 59 59 57 59 171,200
2011/10/13 59 59 58 58 633,900
2011/10/12 58 59 58 59 103,800
2011/10/11 59 60 57 59 255,600
2011/10/07 55 59 55 58 704,900
2011/10/06 56 57 55 55 94,300
2011/10/05 56 57 55 56 192,900
2011/10/04 57 58 56 58 218,600
2011/10/03 58 60 58 59 220,300
2011/09/30 58 61 58 59 693,200
2011/09/29 55 58 55 58 347,200
2011/09/28 56 58 55 58 434,700
2011/09/27 56 57 54 55 212,600
2011/09/26 58 59 54 55 473,200
2011/09/22 60 61 58 60 299,000
2011/09/21 61 62 60 61 126,200
2011/09/20 62 62 60 62 139,000
2011/09/16 61 63 60 63 213,700
2011/09/15 62 63 60 60 170,500
2011/09/14 63 63 61 62 169,800
2011/09/13 61 63 60 63 192,000
2011/09/12 63 63 61 61 183,000
2011/09/09 64 65 63 64 99,400
2011/09/08 66 67 64 64 184,500
2011/09/07 65 66 64 65 187,500
2011/09/06 66 66 65 65 384,600
2011/09/05 67 67 65 66 279,100
2011/09/02 68 69 66 68 273,400
2011/09/01 71 71 68 68 467,700
2011/08/31 67 71 67 70 1,946,900
2011/08/30 66 68 65 68 711,100
2011/08/29 63 66 62 65 764,800
2011/08/26 63 63 62 62 57,100
2011/08/25 62 64 62 62 234,700
2011/08/24 63 64 61 61 206,400
2011/08/23 63 65 62 63 299,300
2011/08/22 62 65 61 62 487,500
2011/08/19 63 64 63 64 146,600
2011/08/18 63 68 63 65 841,100
2011/08/17 62 63 61 63 114,000
2011/08/16 63 63 62 62 127,000
2011/08/15 62 64 62 63 178,600
2011/08/12 65 66 62 63 402,000
2011/08/11 60 64 59 64 291,400
2011/08/10 61 63 60 61 372,600
2011/08/09 57 64 54 59 722,800
2011/08/08 64 65 61 61 473,100
2011/08/05 65 66 63 65 548,700
2011/08/04 67 69 67 69 191,300
2011/08/03 69 69 67 68 465,200
2011/08/02 70 71 69 70 166,200
2011/08/01 69 72 69 72 347,500
2011/07/29 70 71 69 69 303,400
2011/07/28 71 71 69 69 496,100
2011/07/27 72 72 71 72 232,700
2011/07/26 72 73 72 72 210,300
2011/07/25 73 73 72 72 116,100
2011/07/22 74 74 72 73 148,200
2011/07/21 73 74 72 74 317,200
2011/07/20 73 74 72 73 432,900
2011/07/19 73 73 72 72 272,500
2011/07/15 74 74 72 72 448,100
2011/07/14 75 75 73 74 480,300
2011/07/13 74 75 73 75 490,000
2011/07/12 75 75 73 73 902,100
2011/07/11 73 76 73 76 1,293,600
2011/07/08 72 74 71 73 667,500
2011/07/07 73 73 71 71 453,500
2011/07/06 72 73 72 72 374,200
2011/07/05 73 73 72 73 585,500
2011/07/04 75 75 72 73 1,012,700
2011/07/01 73 74 73 74 479,000
2011/06/30 73 74 72 73 369,500
2011/06/29 74 75 72 72 646,800
2011/06/28 76 77 73 74 2,338,600
2011/06/27 71 75 70 74 2,452,200
2011/06/24 71 72 70 70 266,400
2011/06/23 71 72 70 72 297,700
2011/06/22 71 72 70 71 401,500
2011/06/21 71 71 69 71 183,600
2011/06/20 70 71 69 69 226,700
2011/06/17 71 74 70 70 714,300
2011/06/16 73 74 70 72 676,900
2011/06/15 76 76 71 72 1,125,800
2011/06/14 71 75 70 73 1,609,300
2011/06/13 69 72 68 71 1,034,800
2011/06/10 71 72 69 69 648,600
2011/06/09 66 72 66 72 2,024,100
2011/06/08 66 68 66 66 363,500
2011/06/07 66 68 65 68 348,400
2011/06/06 68 69 66 66 428,900
2011/06/03 70 70 68 68 269,200
2011/06/02 68 70 67 70 479,400
2011/06/01 72 72 70 71 295,800
2011/05/31 71 72 70 72 466,500
2011/05/30 69 73 68 71 859,600
2011/05/27 70 70 68 69 375,700
2011/05/26 68 71 68 70 510,800
2011/05/25 72 72 67 69 1,063,700
2011/05/24 77 77 72 72 1,789,900
2011/05/23 72 76 70 76 5,939,700
2011/05/20 68 72 67 71 2,509,400
2011/05/19 66 68 66 67 605,400
2011/05/18 66 67 63 67 965,600
2011/05/17 64 66 61 62 627,000
2011/05/16 65 67 63 65 569,000
2011/05/13 68 69 65 65 818,100
2011/05/12 69 69 67 68 1,203,400
2011/05/11 74 79 69 69 3,186,700
2011/05/10 73 75 71 74 586,300
2011/05/09 76 76 73 73 685,900
2011/05/06 71 75 69 74 1,211,800
2011/05/02 68 71 67 71 616,800
2011/04/28 69 70 66 67 447,100
2011/04/27 64 72 64 68 1,600,000
2011/04/26 65 66 63 63 463,800
2011/04/25 68 68 65 66 532,300
2011/04/22 68 69 67 68 322,100
2011/04/21 71 72 67 69 983,000
2011/04/20 72 72 70 71 384,800
2011/04/19 72 72 70 70 728,100
2011/04/18 74 75 72 73 889,600
2011/04/15 74 76 73 74 948,400
2011/04/14 74 77 72 77 1,082,300
2011/04/13 75 77 73 75 1,465,500
2011/04/12 84 86 75 78 5,631,100
2011/04/11 70 81 70 79 6,674,700
2011/04/08 62 68 58 68 2,199,200
2011/04/07 68 69 63 64 1,224,300
2011/04/06 69 70 65 66 1,681,900
2011/04/05 78 78 69 71 3,167,300
2011/04/04 82 83 76 79 2,387,400
2011/04/01 84 89 77 80 3,874,200
2011/03/31 78 98 74 85 9,859,100
2011/03/30 72 78 71 75 4,912,000
2011/03/29 63 70 60 68 4,417,500
2011/03/28 55 71 53 65 5,583,900
2011/03/25 63 63 53 55 2,618,900
2011/03/24 61 64 57 60 5,299,500
2011/03/23 44 59 44 53 5,829,400
2011/03/22 43 44 42 43 1,120,600
2011/03/18 39 41 39 41 517,800
2011/03/17 34 39 32 37 569,700
2011/03/16 31 39 31 36 625,700
2011/03/15 41 42 29 35 1,505,300
2011/03/14 40 46 39 41 1,963,200
2011/03/11 41 41 40 40 276,800
2011/03/10 42 42 41 41 224,100
2011/03/09 42 44 42 43 324,300
2011/03/08 43 43 42 42 82,300
2011/03/07 44 44 42 42 457,300
2011/03/04 41 44 41 44 645,800
2011/03/03 42 42 41 41 134,700
2011/03/02 42 42 41 41 160,400
2011/03/01 41 42 41 42 210,600
2011/02/28 41 41 40 40 210,900
2011/02/25 40 41 40 40 240,700
2011/02/24 40 41 40 40 148,600
2011/02/23 40 41 40 40 206,200
2011/02/22 41 42 40 40 248,100
2011/02/21 41 42 41 41 558,200
2011/02/18 43 43 41 41 204,800
2011/02/17 42 43 41 43 173,400
2011/02/16 42 43 41 42 168,200
2011/02/15 42 43 41 43 282,500
2011/02/14 42 43 41 41 403,600
2011/02/10 41 42 40 41 514,500
2011/02/09 48 48 41 42 2,598,800
2011/02/08 46 51 46 47 3,654,200
2011/02/07 42 45 42 44 2,099,200
2011/02/04 40 42 39 41 292,100
2011/02/03 41 41 39 39 169,700
2011/02/02 40 41 39 40 288,000
2011/02/01 40 40 39 39 62,200
2011/01/31 39 40 39 39 151,800
2011/01/28 40 41 39 40 167,100
2011/01/27 40 41 40 40 49,800
2011/01/26 41 41 39 40 156,900
2011/01/25 40 41 40 41 83,700
2011/01/24 40 41 39 41 309,400
2011/01/21 42 42 40 41 324,500
2011/01/20 42 42 41 42 76,900
2011/01/19 42 42 41 41 100,800
2011/01/18 43 43 41 42 228,200
2011/01/17 41 43 41 42 356,900
2011/01/14 42 42 41 41 172,600
2011/01/13 42 43 41 41 288,600
2011/01/12 41 44 40 42 1,510,300
2011/01/11 40 41 39 40 882,700
2011/01/07 42 42 40 40 530,900
2011/01/06 41 42 41 41 126,000
2011/01/05 42 42 40 41 157,500
2011/01/04 41 41 40 41 272,400

このページの先頭へ