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 |
---|---|---|---|---|---|
2012/12/28 | 84 | 85 | 82 | 84 | 992,000 |
2012/12/27 | 84 | 84 | 82 | 83 | 674,500 |
2012/12/26 | 81 | 83 | 81 | 83 | 811,900 |
2012/12/25 | 81 | 82 | 80 | 81 | 691,200 |
2012/12/21 | 81 | 83 | 80 | 81 | 1,353,800 |
2012/12/20 | 82 | 83 | 80 | 81 | 976,700 |
2012/12/19 | 80 | 82 | 79 | 81 | 1,067,300 |
2012/12/18 | 77 | 80 | 77 | 78 | 1,368,100 |
2012/12/17 | 77 | 78 | 76 | 78 | 560,500 |
2012/12/14 | 76 | 77 | 75 | 77 | 412,900 |
2012/12/13 | 76 | 77 | 75 | 75 | 338,700 |
2012/12/12 | 77 | 77 | 75 | 75 | 300,900 |
2012/12/11 | 76 | 77 | 75 | 77 | 556,200 |
2012/12/10 | 75 | 77 | 74 | 76 | 689,500 |
2012/12/07 | 73 | 75 | 72 | 75 | 763,900 |
2012/12/06 | 72 | 75 | 72 | 73 | 418,100 |
2012/12/05 | 72 | 73 | 71 | 72 | 336,900 |
2012/12/04 | 75 | 75 | 72 | 72 | 546,800 |
2012/12/03 | 72 | 75 | 72 | 75 | 628,300 |
2012/11/30 | 73 | 74 | 72 | 72 | 315,800 |
2012/11/29 | 72 | 74 | 72 | 74 | 359,700 |
2012/11/28 | 72 | 74 | 71 | 73 | 915,800 |
2012/11/27 | 70 | 72 | 70 | 72 | 331,700 |
2012/11/26 | 72 | 73 | 70 | 70 | 566,700 |
2012/11/22 | 71 | 73 | 71 | 71 | 543,200 |
2012/11/21 | 70 | 71 | 70 | 70 | 347,600 |
2012/11/20 | 70 | 71 | 69 | 69 | 254,300 |
2012/11/19 | 69 | 70 | 69 | 69 | 227,200 |
2012/11/16 | 69 | 70 | 69 | 69 | 195,400 |
2012/11/15 | 67 | 70 | 67 | 69 | 236,400 |
2012/11/14 | 68 | 69 | 66 | 68 | 464,300 |
2012/11/13 | 68 | 70 | 68 | 69 | 150,000 |
2012/11/12 | 70 | 70 | 68 | 68 | 79,400 |
2012/11/09 | 69 | 70 | 68 | 69 | 114,100 |
2012/11/08 | 70 | 70 | 69 | 70 | 109,700 |
2012/11/07 | 70 | 72 | 69 | 70 | 362,500 |
2012/11/06 | 71 | 71 | 69 | 71 | 195,300 |
2012/11/05 | 70 | 72 | 70 | 71 | 366,800 |
2012/11/02 | 69 | 71 | 69 | 69 | 290,200 |
2012/11/01 | 69 | 70 | 69 | 69 | 128,100 |
2012/10/31 | 71 | 71 | 68 | 70 | 337,700 |
2012/10/30 | 72 | 72 | 70 | 70 | 131,100 |
2012/10/29 | 72 | 72 | 71 | 72 | 127,700 |
2012/10/26 | 72 | 72 | 71 | 72 | 251,200 |
2012/10/25 | 70 | 72 | 70 | 71 | 350,800 |
2012/10/24 | 69 | 71 | 69 | 70 | 443,100 |
2012/10/23 | 74 | 76 | 70 | 72 | 1,944,700 |
2012/10/22 | 69 | 70 | 68 | 70 | 270,300 |
2012/10/19 | 68 | 71 | 68 | 69 | 205,200 |
2012/10/18 | 69 | 70 | 68 | 69 | 243,300 |
2012/10/17 | 66 | 69 | 66 | 69 | 348,800 |
2012/10/16 | 65 | 66 | 65 | 66 | 63,700 |
2012/10/15 | 65 | 65 | 64 | 65 | 312,600 |
2012/10/12 | 66 | 67 | 65 | 65 | 196,100 |
2012/10/11 | 66 | 67 | 65 | 66 | 137,300 |
2012/10/10 | 66 | 67 | 65 | 67 | 99,700 |
2012/10/09 | 67 | 68 | 66 | 67 | 417,500 |
2012/10/05 | 67 | 68 | 66 | 67 | 163,300 |
2012/10/04 | 65 | 69 | 65 | 68 | 451,800 |
2012/10/03 | 69 | 69 | 66 | 67 | 269,600 |
2012/10/02 | 68 | 69 | 67 | 69 | 226,800 |
2012/10/01 | 70 | 70 | 67 | 68 | 202,200 |
2012/09/28 | 70 | 70 | 68 | 69 | 209,600 |
2012/09/27 | 70 | 71 | 69 | 69 | 81,900 |
2012/09/26 | 68 | 70 | 66 | 70 | 371,900 |
2012/09/25 | 69 | 70 | 68 | 68 | 381,900 |
2012/09/24 | 70 | 71 | 69 | 71 | 318,600 |
2012/09/21 | 72 | 72 | 71 | 71 | 204,500 |
2012/09/20 | 73 | 73 | 71 | 72 | 285,700 |
2012/09/19 | 73 | 74 | 72 | 73 | 224,300 |
2012/09/18 | 74 | 74 | 72 | 73 | 196,000 |
2012/09/14 | 72 | 74 | 72 | 74 | 318,400 |
2012/09/13 | 71 | 73 | 71 | 72 | 161,200 |
2012/09/12 | 70 | 72 | 70 | 72 | 328,400 |
2012/09/11 | 73 | 74 | 71 | 71 | 672,900 |
2012/09/10 | 74 | 74 | 73 | 73 | 108,100 |
2012/09/07 | 75 | 75 | 73 | 74 | 230,000 |
2012/09/06 | 74 | 76 | 73 | 73 | 258,700 |
2012/09/05 | 74 | 76 | 72 | 76 | 438,700 |
2012/09/04 | 75 | 76 | 74 | 74 | 301,200 |
2012/09/03 | 74 | 76 | 74 | 75 | 462,400 |
2012/08/31 | 73 | 74 | 72 | 73 | 200,600 |
2012/08/30 | 76 | 76 | 74 | 74 | 237,700 |
2012/08/29 | 74 | 76 | 74 | 76 | 110,000 |
2012/08/28 | 76 | 77 | 74 | 75 | 549,300 |
2012/08/27 | 78 | 78 | 76 | 76 | 289,500 |
2012/08/24 | 77 | 78 | 76 | 78 | 224,700 |
2012/08/23 | 75 | 79 | 75 | 78 | 579,900 |
2012/08/22 | 77 | 78 | 75 | 76 | 363,100 |
2012/08/21 | 75 | 78 | 75 | 77 | 588,100 |
2012/08/20 | 76 | 78 | 74 | 75 | 896,800 |
2012/08/17 | 75 | 76 | 74 | 75 | 243,200 |
2012/08/16 | 73 | 76 | 71 | 75 | 855,600 |
2012/08/15 | 73 | 73 | 71 | 73 | 200,600 |
2012/08/14 | 73 | 74 | 71 | 72 | 291,800 |
2012/08/13 | 72 | 74 | 70 | 73 | 473,900 |
2012/08/10 | 72 | 73 | 70 | 72 | 478,400 |
2012/08/09 | 72 | 72 | 71 | 71 | 348,400 |
2012/08/08 | 72 | 73 | 71 | 71 | 1,213,400 |
2012/08/07 | 84 | 85 | 70 | 70 | 3,655,000 |
2012/08/06 | 84 | 85 | 82 | 83 | 1,933,200 |
2012/08/03 | 82 | 84 | 80 | 82 | 1,324,900 |
2012/08/02 | 77 | 83 | 76 | 83 | 1,688,400 |
2012/08/01 | 76 | 77 | 75 | 76 | 163,500 |
2012/07/31 | 76 | 77 | 75 | 76 | 271,500 |
2012/07/30 | 78 | 78 | 75 | 76 | 327,200 |
2012/07/27 | 75 | 77 | 74 | 77 | 380,500 |
2012/07/26 | 70 | 74 | 70 | 74 | 276,400 |
2012/07/25 | 70 | 71 | 69 | 69 | 207,100 |
2012/07/24 | 69 | 72 | 69 | 71 | 420,200 |
2012/07/23 | 72 | 73 | 70 | 70 | 357,000 |
2012/07/20 | 75 | 75 | 73 | 74 | 235,700 |
2012/07/19 | 76 | 77 | 73 | 75 | 676,700 |
2012/07/18 | 80 | 80 | 76 | 77 | 428,800 |
2012/07/17 | 80 | 80 | 78 | 79 | 224,800 |
2012/07/13 | 76 | 79 | 75 | 78 | 745,900 |
2012/07/12 | 79 | 79 | 77 | 78 | 399,200 |
2012/07/11 | 80 | 80 | 77 | 79 | 275,400 |
2012/07/10 | 80 | 82 | 78 | 79 | 720,000 |
2012/07/09 | 80 | 82 | 80 | 80 | 370,800 |
2012/07/06 | 82 | 83 | 80 | 82 | 771,000 |
2012/07/05 | 84 | 84 | 82 | 82 | 439,000 |
2012/07/04 | 86 | 86 | 82 | 84 | 1,514,000 |
2012/07/03 | 80 | 86 | 79 | 84 | 4,222,300 |
2012/07/02 | 78 | 80 | 77 | 80 | 720,000 |
2012/06/29 | 76 | 78 | 76 | 78 | 675,000 |
2012/06/28 | 78 | 79 | 77 | 77 | 549,600 |
2012/06/27 | 77 | 79 | 76 | 77 | 915,300 |
2012/06/26 | 80 | 80 | 77 | 78 | 707,300 |
2012/06/25 | 80 | 82 | 79 | 81 | 537,400 |
2012/06/22 | 78 | 81 | 77 | 79 | 794,400 |
2012/06/21 | 80 | 82 | 79 | 80 | 1,043,000 |
2012/06/20 | 80 | 81 | 78 | 80 | 924,000 |
2012/06/19 | 78 | 82 | 77 | 78 | 1,724,200 |
2012/06/18 | 76 | 81 | 72 | 79 | 4,337,000 |
2012/06/15 | 70 | 70 | 67 | 69 | 746,600 |
2012/06/14 | 68 | 70 | 67 | 68 | 430,300 |
2012/06/13 | 70 | 71 | 67 | 68 | 549,200 |
2012/06/12 | 68 | 70 | 67 | 69 | 476,600 |
2012/06/11 | 72 | 73 | 69 | 69 | 1,505,100 |
2012/06/08 | 67 | 67 | 65 | 66 | 429,400 |
2012/06/07 | 66 | 67 | 65 | 66 | 754,600 |
2012/06/06 | 63 | 66 | 63 | 64 | 634,100 |
2012/06/05 | 61 | 62 | 60 | 62 | 593,300 |
2012/06/04 | 61 | 62 | 58 | 59 | 1,073,300 |
2012/06/01 | 66 | 66 | 63 | 64 | 460,200 |
2012/05/31 | 66 | 67 | 64 | 66 | 458,700 |
2012/05/30 | 70 | 70 | 67 | 68 | 309,400 |
2012/05/29 | 66 | 70 | 66 | 69 | 313,800 |
2012/05/28 | 68 | 69 | 64 | 67 | 762,400 |
2012/05/25 | 69 | 71 | 68 | 68 | 451,300 |
2012/05/24 | 70 | 71 | 68 | 69 | 325,300 |
2012/05/23 | 71 | 73 | 69 | 70 | 1,057,800 |
2012/05/22 | 68 | 76 | 67 | 72 | 2,866,200 |
2012/05/21 | 65 | 67 | 65 | 67 | 435,700 |
2012/05/18 | 66 | 67 | 64 | 64 | 960,400 |
2012/05/17 | 65 | 71 | 64 | 69 | 816,500 |
2012/05/16 | 67 | 69 | 65 | 65 | 606,200 |
2012/05/15 | 66 | 69 | 61 | 67 | 2,148,400 |
2012/05/14 | 76 | 76 | 67 | 68 | 2,236,100 |
2012/05/11 | 82 | 82 | 75 | 78 | 2,012,200 |
2012/05/10 | 86 | 86 | 82 | 83 | 1,366,100 |
2012/05/09 | 81 | 91 | 80 | 87 | 4,449,600 |
2012/05/08 | 83 | 84 | 80 | 82 | 655,300 |
2012/05/07 | 83 | 86 | 82 | 83 | 933,700 |
2012/05/02 | 84 | 86 | 84 | 84 | 387,100 |
2012/05/01 | 83 | 86 | 82 | 83 | 1,117,200 |
2012/04/27 | 90 | 91 | 84 | 84 | 2,687,900 |
2012/04/26 | 95 | 96 | 90 | 90 | 3,442,100 |
2012/04/25 | 88 | 95 | 87 | 94 | 3,288,400 |
2012/04/24 | 88 | 97 | 87 | 89 | 12,688,500 |
2012/04/23 | 87 | 95 | 78 | 90 | 22,010,700 |
2012/04/20 | 74 | 88 | 73 | 83 | 22,478,000 |
2012/04/19 | 66 | 73 | 65 | 72 | 1,634,500 |
2012/04/18 | 65 | 67 | 65 | 66 | 196,500 |
2012/04/17 | 68 | 68 | 64 | 64 | 396,600 |
2012/04/16 | 66 | 68 | 65 | 67 | 188,000 |
2012/04/13 | 66 | 67 | 65 | 66 | 182,800 |
2012/04/12 | 66 | 66 | 65 | 65 | 169,500 |
2012/04/11 | 64 | 65 | 63 | 65 | 381,500 |
2012/04/10 | 67 | 68 | 64 | 65 | 412,600 |
2012/04/09 | 68 | 68 | 67 | 67 | 165,100 |
2012/04/06 | 69 | 70 | 68 | 68 | 304,900 |
2012/04/05 | 69 | 70 | 67 | 69 | 570,800 |
2012/04/04 | 71 | 75 | 68 | 71 | 3,074,000 |
2012/04/03 | 68 | 71 | 66 | 70 | 1,162,200 |
2012/04/02 | 67 | 69 | 67 | 68 | 390,200 |
2012/03/30 | 66 | 67 | 66 | 66 | 99,700 |
2012/03/29 | 67 | 67 | 66 | 66 | 134,700 |
2012/03/28 | 64 | 68 | 64 | 67 | 639,900 |
2012/03/27 | 65 | 65 | 63 | 64 | 257,700 |
2012/03/26 | 65 | 65 | 64 | 64 | 120,000 |
2012/03/23 | 64 | 65 | 64 | 65 | 198,700 |
2012/03/22 | 66 | 66 | 64 | 65 | 396,200 |
2012/03/21 | 66 | 67 | 65 | 65 | 228,100 |
2012/03/19 | 66 | 67 | 66 | 66 | 220,500 |
2012/03/16 | 67 | 67 | 65 | 66 | 432,400 |
2012/03/15 | 67 | 67 | 66 | 67 | 101,700 |
2012/03/14 | 68 | 68 | 66 | 66 | 492,900 |
2012/03/13 | 67 | 68 | 66 | 67 | 284,500 |
2012/03/12 | 66 | 69 | 66 | 67 | 831,100 |
2012/03/09 | 67 | 67 | 65 | 65 | 322,100 |
2012/03/08 | 65 | 67 | 64 | 67 | 265,400 |
2012/03/07 | 64 | 65 | 64 | 64 | 207,200 |
2012/03/06 | 66 | 67 | 65 | 66 | 347,600 |
2012/03/05 | 67 | 67 | 65 | 67 | 216,600 |
2012/03/02 | 66 | 67 | 66 | 67 | 201,000 |
2012/03/01 | 67 | 68 | 66 | 67 | 370,600 |
2012/02/29 | 69 | 70 | 66 | 67 | 1,229,500 |
2012/02/28 | 68 | 68 | 64 | 68 | 1,548,500 |
2012/02/27 | 69 | 71 | 68 | 69 | 1,137,500 |
2012/02/24 | 67 | 69 | 67 | 68 | 777,200 |
2012/02/23 | 67 | 67 | 66 | 67 | 590,500 |
2012/02/22 | 65 | 67 | 64 | 67 | 443,400 |
2012/02/21 | 64 | 65 | 63 | 65 | 208,200 |
2012/02/20 | 66 | 66 | 64 | 64 | 384,100 |
2012/02/17 | 63 | 66 | 63 | 65 | 567,200 |
2012/02/16 | 62 | 64 | 62 | 63 | 262,800 |
2012/02/15 | 63 | 63 | 61 | 62 | 261,100 |
2012/02/14 | 62 | 64 | 62 | 63 | 255,100 |
2012/02/13 | 64 | 64 | 61 | 63 | 790,100 |
2012/02/10 | 65 | 66 | 64 | 65 | 385,400 |
2012/02/09 | 66 | 66 | 64 | 65 | 1,042,800 |
2012/02/08 | 74 | 75 | 64 | 67 | 2,015,800 |
2012/02/07 | 74 | 75 | 73 | 73 | 448,100 |
2012/02/06 | 75 | 75 | 73 | 73 | 789,200 |
2012/02/03 | 72 | 74 | 72 | 74 | 642,000 |
2012/02/02 | 74 | 76 | 71 | 72 | 1,812,000 |
2012/02/01 | 70 | 74 | 69 | 72 | 1,348,500 |
2012/01/31 | 72 | 72 | 68 | 70 | 1,640,600 |
2012/01/30 | 66 | 72 | 66 | 71 | 2,332,200 |
2012/01/27 | 65 | 66 | 65 | 65 | 175,100 |
2012/01/26 | 67 | 67 | 65 | 66 | 235,500 |
2012/01/25 | 66 | 68 | 66 | 67 | 385,100 |
2012/01/24 | 67 | 68 | 65 | 66 | 553,400 |
2012/01/23 | 65 | 67 | 65 | 66 | 424,100 |
2012/01/20 | 64 | 66 | 64 | 65 | 276,400 |
2012/01/19 | 67 | 67 | 64 | 65 | 354,300 |
2012/01/18 | 66 | 70 | 64 | 66 | 2,329,100 |
2012/01/17 | 63 | 65 | 62 | 64 | 817,100 |
2012/01/16 | 61 | 63 | 60 | 62 | 454,300 |
2012/01/13 | 63 | 64 | 61 | 63 | 368,400 |
2012/01/12 | 64 | 67 | 61 | 63 | 849,200 |
2012/01/11 | 64 | 67 | 62 | 65 | 2,365,300 |
2012/01/10 | 57 | 62 | 56 | 60 | 746,800 |
2012/01/06 | 59 | 59 | 56 | 56 | 471,700 |
2012/01/05 | 56 | 60 | 55 | 60 | 631,000 |
2012/01/04 | 56 | 56 | 55 | 56 | 127,500 |