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 |
---|---|---|---|---|---|
2013/12/30 | 218 | 226 | 217 | 222 | 864,300 |
2013/12/27 | 220 | 220 | 214 | 216 | 838,900 |
2013/12/26 | 206 | 223 | 206 | 220 | 1,942,000 |
2013/12/25 | 201 | 207 | 201 | 206 | 1,192,600 |
2013/12/24 | 208 | 209 | 202 | 202 | 707,000 |
2013/12/20 | 209 | 210 | 206 | 208 | 528,500 |
2013/12/19 | 214 | 215 | 210 | 210 | 670,900 |
2013/12/18 | 207 | 214 | 206 | 211 | 1,062,400 |
2013/12/17 | 205 | 208 | 205 | 208 | 457,600 |
2013/12/16 | 211 | 211 | 205 | 207 | 785,200 |
2013/12/13 | 206 | 212 | 205 | 210 | 977,900 |
2013/12/12 | 206 | 207 | 205 | 205 | 650,900 |
2013/12/11 | 210 | 212 | 206 | 207 | 1,146,100 |
2013/12/10 | 214 | 214 | 211 | 211 | 587,300 |
2013/12/09 | 215 | 216 | 210 | 212 | 757,800 |
2013/12/06 | 215 | 220 | 212 | 213 | 927,500 |
2013/12/05 | 220 | 226 | 216 | 216 | 1,314,600 |
2013/12/04 | 225 | 226 | 218 | 219 | 1,401,200 |
2013/12/03 | 243 | 244 | 228 | 228 | 2,008,500 |
2013/12/02 | 245 | 252 | 237 | 242 | 4,484,500 |
2013/11/29 | 213 | 230 | 211 | 229 | 2,577,800 |
2013/11/28 | 211 | 215 | 207 | 211 | 993,400 |
2013/11/27 | 214 | 215 | 209 | 209 | 514,100 |
2013/11/26 | 211 | 216 | 210 | 215 | 471,200 |
2013/11/25 | 218 | 219 | 210 | 211 | 762,600 |
2013/11/22 | 223 | 225 | 217 | 218 | 584,400 |
2013/11/21 | 220 | 228 | 219 | 222 | 740,200 |
2013/11/20 | 221 | 223 | 219 | 220 | 677,800 |
2013/11/19 | 222 | 227 | 220 | 224 | 557,200 |
2013/11/18 | 225 | 231 | 224 | 226 | 448,200 |
2013/11/15 | 225 | 231 | 225 | 228 | 730,400 |
2013/11/14 | 231 | 233 | 226 | 226 | 651,000 |
2013/11/13 | 225 | 240 | 223 | 230 | 1,493,400 |
2013/11/12 | 206 | 223 | 204 | 219 | 1,118,300 |
2013/11/11 | 220 | 221 | 201 | 209 | 1,501,800 |
2013/11/08 | 226 | 232 | 220 | 223 | 1,575,400 |
2013/11/07 | 252 | 255 | 233 | 233 | 1,163,500 |
2013/11/06 | 250 | 256 | 248 | 251 | 661,400 |
2013/11/05 | 240 | 253 | 239 | 250 | 730,700 |
2013/11/01 | 245 | 250 | 236 | 239 | 770,200 |
2013/10/31 | 246 | 254 | 244 | 244 | 690,500 |
2013/10/30 | 252 | 254 | 246 | 246 | 582,100 |
2013/10/29 | 254 | 257 | 251 | 251 | 475,000 |
2013/10/28 | 257 | 260 | 253 | 254 | 429,200 |
2013/10/25 | 255 | 264 | 254 | 256 | 840,200 |
2013/10/24 | 253 | 259 | 252 | 255 | 724,700 |
2013/10/23 | 267 | 267 | 257 | 257 | 924,900 |
2013/10/22 | 268 | 270 | 264 | 266 | 713,500 |
2013/10/21 | 274 | 275 | 266 | 267 | 1,654,700 |
2013/10/18 | 249 | 270 | 248 | 270 | 2,676,800 |
2013/10/17 | 252 | 253 | 247 | 248 | 511,000 |
2013/10/16 | 247 | 250 | 245 | 247 | 505,400 |
2013/10/15 | 251 | 256 | 247 | 247 | 835,500 |
2013/10/11 | 250 | 258 | 248 | 253 | 1,206,800 |
2013/10/10 | 250 | 252 | 245 | 245 | 655,100 |
2013/10/09 | 244 | 255 | 243 | 252 | 834,200 |
2013/10/08 | 231 | 250 | 230 | 246 | 940,200 |
2013/10/07 | 250 | 252 | 240 | 240 | 1,334,300 |
2013/10/04 | 254 | 259 | 248 | 256 | 1,074,800 |
2013/10/03 | 257 | 263 | 254 | 259 | 1,140,300 |
2013/10/02 | 272 | 275 | 258 | 262 | 1,695,400 |
2013/10/01 | 281 | 282 | 275 | 275 | 1,537,700 |
2013/09/30 | 290 | 291 | 281 | 284 | 1,476,500 |
2013/09/27 | 280 | 291 | 277 | 286 | 2,905,100 |
2013/09/26 | 277 | 282 | 262 | 280 | 1,736,300 |
2013/09/25 | 296 | 298 | 276 | 278 | 3,356,400 |
2013/09/24 | 277 | 290 | 274 | 286 | 3,684,100 |
2013/09/20 | 273 | 289 | 267 | 277 | 8,818,100 |
2013/09/19 | 251 | 264 | 248 | 261 | 3,538,900 |
2013/09/18 | 248 | 255 | 245 | 246 | 3,387,600 |
2013/09/17 | 234 | 253 | 232 | 242 | 6,673,800 |
2013/09/13 | 272 | 273 | 248 | 258 | 7,093,600 |
2013/09/12 | 280 | 283 | 271 | 275 | 3,690,000 |
2013/09/11 | 292 | 296 | 282 | 287 | 4,162,400 |
2013/09/10 | 289 | 305 | 287 | 288 | 7,205,500 |
2013/09/09 | 325 | 326 | 273 | 284 | 15,581,700 |
2013/09/06 | 337 | 344 | 337 | 337 | 4,276,600 |
2013/09/05 | 406 | 421 | 395 | 417 | 4,733,800 |
2013/09/04 | 409 | 411 | 396 | 399 | 3,449,600 |
2013/09/03 | 430 | 435 | 402 | 410 | 6,676,000 |
2013/09/02 | 393 | 425 | 392 | 425 | 7,731,800 |
2013/08/30 | 385 | 416 | 376 | 397 | 7,663,400 |
2013/08/29 | 368 | 403 | 362 | 391 | 6,786,200 |
2013/08/28 | 380 | 387 | 361 | 365 | 3,972,900 |
2013/08/27 | 424 | 424 | 386 | 394 | 7,841,100 |
2013/08/26 | 365 | 415 | 352 | 408 | 13,125,500 |
2013/08/23 | 370 | 390 | 349 | 359 | 7,336,700 |
2013/08/22 | 367 | 429 | 355 | 378 | 27,414,700 |
2013/08/21 | 314 | 373 | 311 | 351 | 15,582,400 |
2013/08/20 | 305 | 314 | 294 | 301 | 5,192,300 |
2013/08/19 | 297 | 314 | 292 | 300 | 4,706,400 |
2013/08/16 | 271 | 277 | 267 | 273 | 1,011,600 |
2013/08/15 | 275 | 280 | 271 | 271 | 827,600 |
2013/08/14 | 277 | 285 | 272 | 278 | 1,941,000 |
2013/08/13 | 260 | 272 | 253 | 271 | 1,582,600 |
2013/08/12 | 265 | 265 | 258 | 258 | 1,043,000 |
2013/08/09 | 266 | 270 | 258 | 261 | 1,111,700 |
2013/08/08 | 262 | 273 | 258 | 259 | 1,336,900 |
2013/08/07 | 267 | 273 | 260 | 260 | 1,649,400 |
2013/08/06 | 285 | 285 | 265 | 271 | 3,882,300 |
2013/08/05 | 276 | 295 | 272 | 286 | 3,793,700 |
2013/08/02 | 255 | 274 | 255 | 272 | 2,654,600 |
2013/08/01 | 238 | 248 | 234 | 248 | 1,418,600 |
2013/07/31 | 240 | 257 | 240 | 245 | 1,417,900 |
2013/07/30 | 237 | 249 | 230 | 240 | 1,494,100 |
2013/07/29 | 259 | 263 | 233 | 241 | 2,654,000 |
2013/07/26 | 259 | 274 | 256 | 265 | 1,536,900 |
2013/07/25 | 266 | 270 | 258 | 259 | 1,333,100 |
2013/07/24 | 262 | 274 | 262 | 267 | 1,787,800 |
2013/07/23 | 259 | 285 | 256 | 276 | 5,568,800 |
2013/07/22 | 290 | 294 | 264 | 267 | 5,954,000 |
2013/07/19 | 317 | 330 | 281 | 299 | 8,148,200 |
2013/07/18 | 299 | 315 | 285 | 304 | 12,569,400 |
2013/07/17 | 263 | 321 | 258 | 315 | 22,691,400 |
2013/07/16 | 222 | 254 | 220 | 247 | 9,364,800 |
2013/07/12 | 214 | 219 | 210 | 211 | 2,416,600 |
2013/07/11 | 200 | 214 | 196 | 214 | 2,278,800 |
2013/07/10 | 212 | 213 | 199 | 202 | 2,258,400 |
2013/07/09 | 212 | 217 | 209 | 210 | 2,446,400 |
2013/07/08 | 204 | 214 | 204 | 208 | 3,701,700 |
2013/07/05 | 192 | 208 | 192 | 204 | 3,755,000 |
2013/07/04 | 189 | 195 | 187 | 191 | 1,390,200 |
2013/07/03 | 196 | 197 | 185 | 192 | 2,652,200 |
2013/07/02 | 187 | 205 | 184 | 196 | 9,033,200 |
2013/07/01 | 169 | 187 | 168 | 187 | 4,802,600 |
2013/06/28 | 165 | 169 | 163 | 165 | 1,336,000 |
2013/06/27 | 161 | 162 | 151 | 160 | 1,775,200 |
2013/06/26 | 171 | 172 | 157 | 157 | 2,079,100 |
2013/06/25 | 170 | 172 | 162 | 166 | 2,919,300 |
2013/06/24 | 173 | 186 | 170 | 175 | 6,618,300 |
2013/06/21 | 155 | 169 | 152 | 168 | 3,338,600 |
2013/06/20 | 155 | 159 | 152 | 159 | 1,355,800 |
2013/06/19 | 158 | 159 | 150 | 153 | 1,558,900 |
2013/06/18 | 146 | 153 | 145 | 153 | 940,900 |
2013/06/17 | 140 | 145 | 140 | 145 | 319,800 |
2013/06/14 | 146 | 146 | 140 | 140 | 529,500 |
2013/06/13 | 142 | 144 | 139 | 139 | 690,100 |
2013/06/12 | 135 | 146 | 135 | 146 | 737,200 |
2013/06/11 | 144 | 148 | 140 | 142 | 933,400 |
2013/06/10 | 135 | 142 | 135 | 142 | 1,168,400 |
2013/06/07 | 132 | 137 | 121 | 129 | 1,892,200 |
2013/06/06 | 149 | 152 | 133 | 140 | 1,980,400 |
2013/06/05 | 151 | 158 | 151 | 152 | 708,400 |
2013/06/04 | 148 | 154 | 145 | 151 | 888,400 |
2013/06/03 | 157 | 160 | 151 | 151 | 886,500 |
2013/05/31 | 163 | 166 | 157 | 160 | 932,500 |
2013/05/30 | 163 | 167 | 159 | 161 | 1,398,100 |
2013/05/29 | 162 | 168 | 161 | 168 | 2,094,100 |
2013/05/28 | 150 | 161 | 149 | 160 | 1,030,600 |
2013/05/27 | 155 | 157 | 151 | 151 | 755,900 |
2013/05/24 | 162 | 169 | 153 | 159 | 2,138,300 |
2013/05/23 | 172 | 178 | 155 | 160 | 5,053,300 |
2013/05/22 | 163 | 172 | 161 | 168 | 4,635,600 |
2013/05/21 | 160 | 166 | 157 | 161 | 2,075,600 |
2013/05/20 | 157 | 162 | 156 | 161 | 2,352,600 |
2013/05/17 | 140 | 153 | 136 | 153 | 1,571,000 |
2013/05/16 | 146 | 146 | 128 | 139 | 2,618,400 |
2013/05/15 | 164 | 164 | 135 | 146 | 3,408,900 |
2013/05/14 | 164 | 165 | 157 | 161 | 1,734,800 |
2013/05/13 | 156 | 163 | 153 | 163 | 2,466,600 |
2013/05/10 | 151 | 152 | 148 | 152 | 1,234,200 |
2013/05/09 | 147 | 150 | 147 | 148 | 1,098,000 |
2013/05/08 | 146 | 154 | 145 | 146 | 2,934,800 |
2013/05/07 | 141 | 144 | 141 | 144 | 916,300 |
2013/05/02 | 136 | 139 | 136 | 139 | 380,400 |
2013/05/01 | 138 | 145 | 137 | 138 | 1,495,900 |
2013/04/30 | 132 | 137 | 131 | 137 | 931,800 |
2013/04/26 | 137 | 137 | 132 | 132 | 1,018,300 |
2013/04/25 | 141 | 141 | 133 | 139 | 1,676,400 |
2013/04/24 | 146 | 147 | 139 | 140 | 1,449,400 |
2013/04/23 | 139 | 148 | 135 | 143 | 4,136,600 |
2013/04/22 | 122 | 141 | 121 | 135 | 7,328,500 |
2013/04/19 | 120 | 123 | 120 | 122 | 694,500 |
2013/04/18 | 126 | 127 | 121 | 121 | 2,818,600 |
2013/04/17 | 115 | 121 | 113 | 118 | 2,464,700 |
2013/04/16 | 109 | 114 | 108 | 113 | 787,200 |
2013/04/15 | 115 | 116 | 113 | 114 | 535,400 |
2013/04/12 | 116 | 117 | 113 | 115 | 858,800 |
2013/04/11 | 114 | 123 | 112 | 117 | 5,703,300 |
2013/04/10 | 112 | 115 | 111 | 112 | 1,901,900 |
2013/04/09 | 114 | 114 | 109 | 111 | 866,400 |
2013/04/08 | 106 | 114 | 106 | 114 | 1,469,700 |
2013/04/05 | 108 | 108 | 104 | 106 | 531,500 |
2013/04/04 | 102 | 105 | 100 | 103 | 401,700 |
2013/04/03 | 104 | 105 | 103 | 104 | 163,000 |
2013/04/02 | 98 | 104 | 93 | 102 | 779,900 |
2013/04/01 | 107 | 108 | 100 | 101 | 720,400 |
2013/03/29 | 110 | 110 | 107 | 107 | 380,800 |
2013/03/28 | 110 | 113 | 109 | 109 | 429,800 |
2013/03/27 | 109 | 112 | 109 | 111 | 309,900 |
2013/03/26 | 110 | 111 | 108 | 109 | 392,800 |
2013/03/25 | 112 | 113 | 109 | 111 | 403,600 |
2013/03/22 | 113 | 114 | 110 | 111 | 852,200 |
2013/03/21 | 114 | 117 | 110 | 115 | 1,450,900 |
2013/03/19 | 106 | 112 | 106 | 112 | 1,253,700 |
2013/03/18 | 105 | 106 | 104 | 105 | 403,400 |
2013/03/15 | 106 | 108 | 105 | 106 | 550,800 |
2013/03/14 | 103 | 107 | 103 | 106 | 911,900 |
2013/03/13 | 103 | 105 | 102 | 102 | 491,300 |
2013/03/12 | 105 | 106 | 103 | 103 | 288,400 |
2013/03/11 | 104 | 107 | 103 | 104 | 655,500 |
2013/03/08 | 105 | 105 | 103 | 103 | 477,300 |
2013/03/07 | 105 | 106 | 103 | 105 | 545,000 |
2013/03/06 | 106 | 107 | 104 | 105 | 450,300 |
2013/03/05 | 107 | 108 | 104 | 106 | 699,300 |
2013/03/04 | 107 | 108 | 106 | 107 | 393,200 |
2013/03/01 | 106 | 108 | 105 | 105 | 426,800 |
2013/02/28 | 107 | 108 | 106 | 107 | 177,100 |
2013/02/27 | 104 | 108 | 104 | 106 | 338,500 |
2013/02/26 | 105 | 107 | 104 | 104 | 716,800 |
2013/02/25 | 110 | 112 | 109 | 109 | 565,800 |
2013/02/22 | 109 | 111 | 107 | 108 | 493,700 |
2013/02/21 | 111 | 113 | 107 | 111 | 722,600 |
2013/02/20 | 107 | 113 | 106 | 112 | 1,690,700 |
2013/02/19 | 101 | 105 | 100 | 104 | 438,900 |
2013/02/18 | 97 | 102 | 95 | 101 | 618,500 |
2013/02/15 | 101 | 101 | 94 | 98 | 1,166,500 |
2013/02/14 | 98 | 104 | 97 | 103 | 962,400 |
2013/02/13 | 103 | 104 | 100 | 100 | 1,246,700 |
2013/02/12 | 111 | 111 | 105 | 106 | 882,600 |
2013/02/08 | 115 | 115 | 110 | 111 | 871,100 |
2013/02/07 | 114 | 116 | 112 | 115 | 1,615,300 |
2013/02/06 | 118 | 122 | 111 | 113 | 2,183,600 |
2013/02/05 | 115 | 119 | 115 | 118 | 856,400 |
2013/02/04 | 122 | 124 | 115 | 119 | 1,618,100 |
2013/02/01 | 126 | 126 | 121 | 121 | 1,584,500 |
2013/01/31 | 121 | 127 | 121 | 124 | 3,247,600 |
2013/01/30 | 112 | 124 | 111 | 122 | 6,777,300 |
2013/01/29 | 112 | 114 | 109 | 110 | 3,755,500 |
2013/01/28 | 105 | 112 | 103 | 111 | 5,141,500 |
2013/01/25 | 103 | 105 | 101 | 104 | 1,235,000 |
2013/01/24 | 101 | 104 | 100 | 103 | 950,600 |
2013/01/23 | 109 | 111 | 99 | 101 | 7,489,900 |
2013/01/22 | 95 | 103 | 95 | 103 | 4,590,800 |
2013/01/21 | 93 | 94 | 92 | 94 | 418,900 |
2013/01/18 | 93 | 95 | 93 | 93 | 539,400 |
2013/01/17 | 95 | 96 | 90 | 91 | 1,535,900 |
2013/01/16 | 99 | 99 | 95 | 95 | 1,119,600 |
2013/01/15 | 99 | 99 | 96 | 98 | 1,635,200 |
2013/01/11 | 100 | 102 | 94 | 98 | 2,707,100 |
2013/01/10 | 94 | 103 | 94 | 97 | 4,523,400 |
2013/01/09 | 91 | 94 | 89 | 93 | 2,936,300 |
2013/01/08 | 88 | 90 | 87 | 90 | 863,800 |
2013/01/07 | 88 | 91 | 86 | 88 | 1,830,600 |
2013/01/04 | 87 | 87 | 84 | 86 | 740,600 |