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 |
---|---|---|---|---|---|
2014/12/30 | 154 | 158 | 153 | 156 | 1,110,600 |
2014/12/29 | 154 | 157 | 153 | 155 | 1,275,800 |
2014/12/26 | 148 | 153 | 148 | 153 | 790,600 |
2014/12/25 | 152 | 153 | 147 | 147 | 2,159,500 |
2014/12/24 | 152 | 155 | 151 | 151 | 1,228,700 |
2014/12/22 | 153 | 155 | 150 | 151 | 1,014,000 |
2014/12/19 | 152 | 154 | 151 | 152 | 636,600 |
2014/12/18 | 152 | 153 | 150 | 150 | 737,600 |
2014/12/17 | 150 | 151 | 147 | 149 | 1,270,400 |
2014/12/16 | 152 | 154 | 150 | 150 | 1,336,900 |
2014/12/15 | 154 | 158 | 152 | 153 | 951,000 |
2014/12/12 | 157 | 159 | 155 | 156 | 826,300 |
2014/12/11 | 152 | 158 | 152 | 158 | 1,113,100 |
2014/12/10 | 155 | 158 | 152 | 154 | 1,854,000 |
2014/12/09 | 156 | 161 | 156 | 157 | 1,569,600 |
2014/12/08 | 157 | 160 | 155 | 156 | 3,028,300 |
2014/12/05 | 158 | 158 | 155 | 155 | 1,840,400 |
2014/12/04 | 164 | 164 | 158 | 159 | 1,590,300 |
2014/12/03 | 166 | 167 | 161 | 162 | 4,879,400 |
2014/12/02 | 157 | 165 | 156 | 164 | 5,081,600 |
2014/12/01 | 158 | 161 | 156 | 157 | 1,832,800 |
2014/11/28 | 157 | 158 | 156 | 158 | 630,200 |
2014/11/27 | 157 | 161 | 155 | 157 | 2,328,300 |
2014/11/26 | 158 | 158 | 155 | 158 | 1,122,000 |
2014/11/25 | 154 | 160 | 153 | 157 | 3,149,800 |
2014/11/21 | 152 | 153 | 151 | 153 | 490,300 |
2014/11/20 | 151 | 155 | 150 | 152 | 1,203,500 |
2014/11/19 | 153 | 153 | 150 | 151 | 873,100 |
2014/11/18 | 151 | 154 | 151 | 152 | 900,800 |
2014/11/17 | 153 | 153 | 148 | 150 | 1,336,400 |
2014/11/14 | 150 | 156 | 150 | 155 | 1,518,000 |
2014/11/13 | 151 | 151 | 148 | 149 | 814,300 |
2014/11/12 | 153 | 153 | 150 | 151 | 657,700 |
2014/11/11 | 152 | 153 | 150 | 153 | 737,600 |
2014/11/10 | 153 | 154 | 151 | 151 | 770,900 |
2014/11/07 | 157 | 157 | 153 | 154 | 996,100 |
2014/11/06 | 158 | 163 | 153 | 155 | 4,731,800 |
2014/11/05 | 159 | 159 | 152 | 157 | 1,359,200 |
2014/11/04 | 159 | 161 | 155 | 157 | 2,615,000 |
2014/10/31 | 155 | 157 | 151 | 155 | 2,013,300 |
2014/10/30 | 155 | 159 | 152 | 155 | 1,919,300 |
2014/10/29 | 155 | 156 | 152 | 153 | 653,200 |
2014/10/28 | 155 | 159 | 153 | 155 | 2,641,900 |
2014/10/27 | 149 | 155 | 146 | 154 | 2,270,900 |
2014/10/24 | 145 | 161 | 145 | 148 | 9,749,800 |
2014/10/23 | 139 | 143 | 138 | 141 | 614,000 |
2014/10/22 | 137 | 139 | 137 | 139 | 438,200 |
2014/10/21 | 139 | 139 | 135 | 136 | 545,600 |
2014/10/20 | 137 | 139 | 137 | 138 | 542,100 |
2014/10/17 | 138 | 139 | 134 | 134 | 1,176,500 |
2014/10/16 | 138 | 140 | 137 | 138 | 823,900 |
2014/10/15 | 141 | 143 | 139 | 143 | 634,700 |
2014/10/14 | 138 | 142 | 138 | 138 | 1,196,600 |
2014/10/10 | 144 | 145 | 139 | 143 | 1,807,800 |
2014/10/09 | 151 | 151 | 145 | 145 | 1,491,400 |
2014/10/08 | 150 | 151 | 148 | 150 | 1,113,000 |
2014/10/07 | 154 | 154 | 151 | 153 | 711,300 |
2014/10/06 | 155 | 156 | 152 | 154 | 1,022,500 |
2014/10/03 | 148 | 154 | 148 | 154 | 1,484,700 |
2014/10/02 | 148 | 150 | 146 | 146 | 1,352,000 |
2014/10/01 | 158 | 159 | 150 | 150 | 3,088,900 |
2014/09/30 | 156 | 161 | 152 | 159 | 6,263,300 |
2014/09/29 | 149 | 157 | 148 | 156 | 3,227,300 |
2014/09/26 | 148 | 149 | 147 | 149 | 751,600 |
2014/09/25 | 149 | 150 | 148 | 148 | 560,800 |
2014/09/24 | 148 | 150 | 147 | 148 | 573,000 |
2014/09/22 | 148 | 150 | 147 | 148 | 922,300 |
2014/09/19 | 147 | 148 | 146 | 147 | 707,000 |
2014/09/18 | 149 | 149 | 146 | 146 | 926,500 |
2014/09/17 | 150 | 151 | 147 | 148 | 1,164,800 |
2014/09/16 | 150 | 151 | 148 | 149 | 731,100 |
2014/09/12 | 147 | 152 | 147 | 148 | 1,868,000 |
2014/09/11 | 149 | 150 | 147 | 147 | 857,100 |
2014/09/10 | 146 | 149 | 145 | 147 | 1,017,100 |
2014/09/09 | 150 | 151 | 146 | 147 | 875,400 |
2014/09/08 | 148 | 151 | 146 | 148 | 1,007,600 |
2014/09/05 | 151 | 152 | 145 | 147 | 3,158,100 |
2014/09/04 | 155 | 158 | 151 | 151 | 1,460,800 |
2014/09/03 | 152 | 156 | 151 | 155 | 2,889,100 |
2014/09/02 | 163 | 163 | 155 | 157 | 4,246,600 |
2014/09/01 | 175 | 176 | 163 | 164 | 8,645,600 |
2014/08/29 | 153 | 169 | 153 | 167 | 8,929,000 |
2014/08/28 | 150 | 154 | 150 | 153 | 855,200 |
2014/08/27 | 151 | 152 | 149 | 150 | 483,600 |
2014/08/26 | 153 | 155 | 150 | 151 | 995,800 |
2014/08/25 | 151 | 154 | 149 | 153 | 1,168,600 |
2014/08/22 | 147 | 154 | 147 | 150 | 2,263,200 |
2014/08/21 | 146 | 147 | 145 | 146 | 461,900 |
2014/08/20 | 148 | 149 | 146 | 146 | 413,300 |
2014/08/19 | 150 | 150 | 146 | 146 | 1,200,100 |
2014/08/18 | 144 | 153 | 143 | 151 | 1,765,900 |
2014/08/15 | 143 | 146 | 143 | 143 | 598,400 |
2014/08/14 | 142 | 148 | 142 | 143 | 868,000 |
2014/08/13 | 143 | 144 | 142 | 143 | 483,600 |
2014/08/12 | 146 | 147 | 144 | 145 | 341,700 |
2014/08/11 | 146 | 147 | 145 | 146 | 302,200 |
2014/08/08 | 147 | 147 | 142 | 144 | 995,800 |
2014/08/07 | 147 | 148 | 146 | 148 | 374,400 |
2014/08/06 | 146 | 148 | 145 | 148 | 753,700 |
2014/08/05 | 151 | 152 | 148 | 148 | 1,274,900 |
2014/08/04 | 153 | 153 | 150 | 151 | 568,200 |
2014/08/01 | 152 | 155 | 151 | 153 | 937,500 |
2014/07/31 | 158 | 159 | 155 | 156 | 956,200 |
2014/07/30 | 158 | 163 | 157 | 158 | 1,593,900 |
2014/07/29 | 157 | 159 | 156 | 158 | 756,100 |
2014/07/28 | 158 | 159 | 156 | 158 | 595,100 |
2014/07/25 | 156 | 159 | 156 | 157 | 638,100 |
2014/07/24 | 158 | 159 | 155 | 157 | 1,114,400 |
2014/07/23 | 159 | 162 | 158 | 158 | 819,300 |
2014/07/22 | 159 | 159 | 157 | 159 | 759,500 |
2014/07/18 | 155 | 159 | 154 | 157 | 1,565,300 |
2014/07/17 | 166 | 167 | 158 | 159 | 1,561,800 |
2014/07/16 | 169 | 169 | 164 | 164 | 1,535,500 |
2014/07/15 | 169 | 175 | 167 | 170 | 3,426,600 |
2014/07/14 | 164 | 171 | 158 | 169 | 3,306,100 |
2014/07/11 | 160 | 162 | 157 | 157 | 1,577,500 |
2014/07/10 | 167 | 175 | 162 | 163 | 6,157,300 |
2014/07/09 | 166 | 189 | 165 | 167 | 27,206,500 |
2014/07/08 | 159 | 169 | 156 | 169 | 3,421,700 |
2014/07/07 | 161 | 164 | 159 | 159 | 1,022,800 |
2014/07/04 | 159 | 166 | 156 | 159 | 3,337,800 |
2014/07/03 | 153 | 160 | 152 | 159 | 1,806,000 |
2014/07/02 | 154 | 156 | 152 | 152 | 507,300 |
2014/07/01 | 152 | 155 | 152 | 153 | 431,000 |
2014/06/30 | 151 | 153 | 151 | 152 | 274,800 |
2014/06/27 | 155 | 155 | 150 | 151 | 761,000 |
2014/06/26 | 157 | 157 | 154 | 155 | 591,700 |
2014/06/25 | 158 | 158 | 155 | 155 | 757,800 |
2014/06/24 | 161 | 161 | 157 | 159 | 1,118,200 |
2014/06/23 | 157 | 162 | 154 | 161 | 1,346,100 |
2014/06/20 | 161 | 162 | 155 | 156 | 1,764,600 |
2014/06/19 | 175 | 178 | 157 | 162 | 9,987,800 |
2014/06/18 | 142 | 154 | 142 | 150 | 2,445,800 |
2014/06/17 | 144 | 145 | 142 | 143 | 370,900 |
2014/06/16 | 146 | 147 | 144 | 144 | 330,600 |
2014/06/13 | 142 | 146 | 141 | 146 | 537,200 |
2014/06/12 | 142 | 144 | 141 | 142 | 366,800 |
2014/06/11 | 146 | 147 | 141 | 142 | 1,169,400 |
2014/06/10 | 148 | 148 | 145 | 145 | 295,100 |
2014/06/09 | 148 | 151 | 147 | 148 | 599,700 |
2014/06/06 | 145 | 147 | 144 | 146 | 269,100 |
2014/06/05 | 147 | 147 | 143 | 144 | 461,200 |
2014/06/04 | 152 | 152 | 143 | 147 | 1,337,400 |
2014/06/03 | 155 | 155 | 148 | 151 | 916,100 |
2014/06/02 | 154 | 156 | 152 | 154 | 700,200 |
2014/05/30 | 152 | 155 | 151 | 153 | 1,388,100 |
2014/05/29 | 146 | 151 | 145 | 150 | 590,900 |
2014/05/28 | 146 | 152 | 146 | 147 | 2,232,600 |
2014/05/27 | 147 | 149 | 142 | 142 | 1,159,900 |
2014/05/26 | 140 | 147 | 139 | 146 | 748,900 |
2014/05/23 | 136 | 139 | 135 | 137 | 635,000 |
2014/05/22 | 130 | 137 | 129 | 135 | 787,300 |
2014/05/21 | 125 | 129 | 125 | 128 | 844,700 |
2014/05/20 | 123 | 131 | 123 | 128 | 1,826,100 |
2014/05/19 | 139 | 139 | 123 | 125 | 2,459,900 |
2014/05/16 | 145 | 145 | 140 | 141 | 1,241,000 |
2014/05/15 | 144 | 149 | 143 | 147 | 740,800 |
2014/05/14 | 153 | 163 | 145 | 146 | 3,366,800 |
2014/05/13 | 152 | 154 | 150 | 152 | 675,300 |
2014/05/12 | 155 | 155 | 150 | 153 | 1,171,300 |
2014/05/09 | 156 | 157 | 154 | 155 | 494,800 |
2014/05/08 | 157 | 158 | 155 | 155 | 352,600 |
2014/05/07 | 156 | 157 | 154 | 157 | 558,500 |
2014/05/02 | 158 | 159 | 156 | 156 | 503,500 |
2014/05/01 | 156 | 159 | 154 | 157 | 1,671,200 |
2014/04/30 | 164 | 164 | 155 | 156 | 1,849,900 |
2014/04/28 | 169 | 169 | 164 | 164 | 1,291,600 |
2014/04/25 | 177 | 179 | 163 | 172 | 4,620,500 |
2014/04/24 | 158 | 181 | 156 | 174 | 8,582,100 |
2014/04/23 | 157 | 161 | 155 | 158 | 768,300 |
2014/04/22 | 158 | 160 | 156 | 156 | 632,900 |
2014/04/21 | 160 | 161 | 159 | 160 | 481,800 |
2014/04/18 | 158 | 161 | 157 | 159 | 745,900 |
2014/04/17 | 162 | 163 | 158 | 158 | 1,015,200 |
2014/04/16 | 158 | 163 | 157 | 163 | 942,600 |
2014/04/15 | 160 | 164 | 157 | 158 | 1,168,700 |
2014/04/14 | 155 | 160 | 154 | 157 | 819,100 |
2014/04/11 | 155 | 160 | 153 | 156 | 1,356,300 |
2014/04/10 | 167 | 168 | 159 | 160 | 891,400 |
2014/04/09 | 165 | 167 | 161 | 163 | 1,314,000 |
2014/04/08 | 171 | 171 | 167 | 167 | 1,295,800 |
2014/04/07 | 175 | 177 | 173 | 174 | 757,100 |
2014/04/04 | 177 | 182 | 177 | 178 | 1,147,700 |
2014/04/03 | 183 | 184 | 179 | 179 | 1,206,200 |
2014/04/02 | 182 | 184 | 179 | 182 | 3,271,300 |
2014/04/01 | 173 | 179 | 169 | 175 | 2,343,700 |
2014/03/31 | 173 | 175 | 170 | 173 | 1,772,300 |
2014/03/28 | 165 | 173 | 163 | 169 | 2,274,000 |
2014/03/27 | 159 | 171 | 155 | 170 | 2,858,000 |
2014/03/26 | 159 | 166 | 158 | 160 | 2,130,800 |
2014/03/25 | 165 | 165 | 157 | 157 | 3,513,800 |
2014/03/24 | 169 | 172 | 167 | 168 | 1,272,100 |
2014/03/20 | 172 | 174 | 166 | 170 | 2,172,400 |
2014/03/19 | 178 | 180 | 171 | 171 | 2,580,800 |
2014/03/18 | 181 | 185 | 178 | 179 | 3,977,400 |
2014/03/17 | 184 | 189 | 176 | 176 | 4,779,000 |
2014/03/14 | 195 | 196 | 184 | 186 | 4,466,500 |
2014/03/13 | 212 | 213 | 194 | 197 | 5,833,300 |
2014/03/12 | 215 | 224 | 213 | 215 | 4,842,100 |
2014/03/11 | 232 | 232 | 215 | 217 | 7,775,500 |
2014/03/10 | 244 | 248 | 226 | 228 | 20,078,700 |
2014/03/07 | 221 | 242 | 215 | 235 | 30,335,700 |
2014/03/06 | 232 | 246 | 213 | 216 | 42,963,100 |
2014/03/05 | 241 | 282 | 211 | 220 | 101,135,300 |
2014/03/04 | 199 | 219 | 187 | 219 | 63,521,200 |
2014/03/03 | 171 | 171 | 166 | 169 | 554,900 |
2014/02/28 | 171 | 173 | 170 | 171 | 686,900 |
2014/02/27 | 173 | 174 | 171 | 171 | 525,100 |
2014/02/26 | 173 | 176 | 172 | 173 | 530,700 |
2014/02/25 | 174 | 176 | 174 | 176 | 250,100 |
2014/02/24 | 176 | 176 | 172 | 173 | 427,300 |
2014/02/21 | 174 | 177 | 174 | 175 | 279,000 |
2014/02/20 | 177 | 178 | 172 | 173 | 454,500 |
2014/02/19 | 179 | 182 | 178 | 179 | 210,200 |
2014/02/18 | 177 | 182 | 174 | 181 | 341,900 |
2014/02/17 | 176 | 183 | 170 | 179 | 448,800 |
2014/02/14 | 180 | 181 | 169 | 176 | 750,600 |
2014/02/13 | 186 | 186 | 177 | 180 | 771,400 |
2014/02/12 | 185 | 188 | 185 | 185 | 598,000 |
2014/02/10 | 189 | 192 | 186 | 186 | 525,000 |
2014/02/07 | 185 | 188 | 180 | 184 | 796,000 |
2014/02/06 | 172 | 193 | 172 | 186 | 1,282,300 |
2014/02/05 | 180 | 181 | 167 | 172 | 1,519,600 |
2014/02/04 | 170 | 189 | 159 | 166 | 2,266,600 |
2014/02/03 | 200 | 202 | 196 | 197 | 894,900 |
2014/01/31 | 205 | 206 | 200 | 203 | 617,500 |
2014/01/30 | 202 | 204 | 201 | 204 | 606,800 |
2014/01/29 | 206 | 210 | 204 | 207 | 507,300 |
2014/01/28 | 202 | 209 | 202 | 204 | 463,800 |
2014/01/27 | 203 | 205 | 201 | 201 | 1,174,600 |
2014/01/24 | 217 | 217 | 211 | 211 | 612,900 |
2014/01/23 | 221 | 222 | 218 | 218 | 456,400 |
2014/01/22 | 221 | 221 | 218 | 219 | 459,100 |
2014/01/21 | 223 | 224 | 220 | 222 | 492,800 |
2014/01/20 | 224 | 224 | 221 | 223 | 484,300 |
2014/01/17 | 219 | 225 | 219 | 223 | 644,500 |
2014/01/16 | 223 | 225 | 220 | 222 | 643,800 |
2014/01/15 | 222 | 226 | 221 | 221 | 677,900 |
2014/01/14 | 220 | 224 | 217 | 221 | 527,800 |
2014/01/10 | 227 | 228 | 223 | 226 | 629,300 |
2014/01/09 | 231 | 232 | 225 | 228 | 943,700 |
2014/01/08 | 231 | 234 | 226 | 231 | 942,800 |
2014/01/07 | 230 | 232 | 224 | 225 | 1,076,100 |
2014/01/06 | 224 | 234 | 222 | 234 | 2,265,500 |