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 |
---|---|---|---|---|---|
2015/12/30 | 107 | 112 | 107 | 112 | 493,800 |
2015/12/29 | 106 | 108 | 105 | 108 | 312,500 |
2015/12/28 | 102 | 108 | 102 | 107 | 543,300 |
2015/12/25 | 101 | 103 | 99 | 100 | 1,226,100 |
2015/12/24 | 108 | 109 | 103 | 104 | 1,102,200 |
2015/12/22 | 110 | 111 | 107 | 108 | 1,160,700 |
2015/12/21 | 112 | 112 | 110 | 111 | 802,800 |
2015/12/18 | 114 | 115 | 112 | 113 | 601,200 |
2015/12/17 | 115 | 116 | 112 | 114 | 632,200 |
2015/12/16 | 115 | 116 | 113 | 114 | 401,100 |
2015/12/15 | 113 | 117 | 113 | 115 | 681,000 |
2015/12/14 | 113 | 115 | 112 | 113 | 502,500 |
2015/12/11 | 116 | 117 | 114 | 116 | 267,000 |
2015/12/10 | 115 | 116 | 115 | 116 | 331,600 |
2015/12/09 | 114 | 117 | 114 | 116 | 319,900 |
2015/12/08 | 118 | 118 | 115 | 116 | 308,000 |
2015/12/07 | 115 | 118 | 115 | 117 | 541,500 |
2015/12/04 | 115 | 115 | 114 | 114 | 572,500 |
2015/12/03 | 118 | 118 | 116 | 116 | 409,200 |
2015/12/02 | 118 | 119 | 117 | 118 | 270,400 |
2015/12/01 | 119 | 119 | 117 | 118 | 248,900 |
2015/11/30 | 117 | 119 | 116 | 118 | 226,600 |
2015/11/27 | 119 | 120 | 116 | 116 | 822,600 |
2015/11/26 | 112 | 119 | 112 | 119 | 1,770,400 |
2015/11/25 | 113 | 113 | 112 | 113 | 168,900 |
2015/11/24 | 111 | 113 | 111 | 112 | 399,800 |
2015/11/20 | 112 | 113 | 111 | 111 | 572,100 |
2015/11/19 | 113 | 114 | 111 | 111 | 376,300 |
2015/11/18 | 111 | 114 | 111 | 111 | 515,100 |
2015/11/17 | 112 | 113 | 111 | 111 | 256,500 |
2015/11/16 | 110 | 112 | 109 | 112 | 246,100 |
2015/11/13 | 111 | 112 | 110 | 110 | 271,700 |
2015/11/12 | 111 | 113 | 111 | 111 | 353,500 |
2015/11/11 | 112 | 113 | 111 | 111 | 289,400 |
2015/11/10 | 112 | 112 | 110 | 112 | 325,300 |
2015/11/09 | 112 | 113 | 110 | 112 | 704,800 |
2015/11/06 | 111 | 112 | 110 | 111 | 501,300 |
2015/11/05 | 115 | 115 | 111 | 111 | 492,900 |
2015/11/04 | 116 | 117 | 114 | 114 | 193,600 |
2015/11/02 | 116 | 116 | 115 | 116 | 179,400 |
2015/10/30 | 117 | 117 | 115 | 116 | 413,300 |
2015/10/29 | 118 | 119 | 117 | 117 | 203,100 |
2015/10/28 | 119 | 119 | 116 | 117 | 298,900 |
2015/10/27 | 119 | 119 | 117 | 119 | 175,000 |
2015/10/26 | 118 | 120 | 117 | 118 | 427,700 |
2015/10/23 | 118 | 118 | 117 | 117 | 238,300 |
2015/10/22 | 117 | 118 | 116 | 117 | 361,600 |
2015/10/21 | 117 | 118 | 116 | 118 | 313,800 |
2015/10/20 | 117 | 118 | 117 | 118 | 236,300 |
2015/10/19 | 117 | 118 | 116 | 117 | 307,000 |
2015/10/16 | 117 | 118 | 116 | 118 | 342,000 |
2015/10/15 | 115 | 118 | 114 | 116 | 439,000 |
2015/10/14 | 119 | 120 | 116 | 116 | 588,100 |
2015/10/13 | 119 | 122 | 118 | 120 | 536,800 |
2015/10/09 | 118 | 121 | 117 | 119 | 415,500 |
2015/10/08 | 120 | 121 | 117 | 118 | 300,100 |
2015/10/07 | 117 | 119 | 116 | 119 | 372,300 |
2015/10/06 | 118 | 120 | 117 | 118 | 265,200 |
2015/10/05 | 118 | 119 | 116 | 118 | 478,400 |
2015/10/02 | 122 | 123 | 117 | 119 | 988,600 |
2015/10/01 | 120 | 127 | 119 | 125 | 1,333,000 |
2015/09/30 | 122 | 123 | 113 | 119 | 1,291,100 |
2015/09/29 | 113 | 123 | 113 | 118 | 2,223,400 |
2015/09/28 | 113 | 113 | 112 | 113 | 50,800 |
2015/09/25 | 112 | 113 | 111 | 112 | 126,900 |
2015/09/24 | 111 | 114 | 111 | 111 | 189,100 |
2015/09/18 | 112 | 113 | 111 | 113 | 158,600 |
2015/09/17 | 114 | 114 | 112 | 114 | 201,800 |
2015/09/16 | 114 | 114 | 112 | 112 | 106,800 |
2015/09/15 | 114 | 115 | 112 | 113 | 140,400 |
2015/09/14 | 117 | 117 | 111 | 114 | 432,300 |
2015/09/11 | 116 | 117 | 114 | 117 | 196,300 |
2015/09/10 | 112 | 115 | 112 | 114 | 235,800 |
2015/09/09 | 113 | 116 | 113 | 116 | 445,000 |
2015/09/08 | 110 | 112 | 109 | 109 | 388,500 |
2015/09/07 | 109 | 113 | 108 | 110 | 562,200 |
2015/09/04 | 114 | 115 | 111 | 112 | 598,600 |
2015/09/03 | 118 | 119 | 114 | 114 | 456,000 |
2015/09/02 | 114 | 120 | 113 | 118 | 716,900 |
2015/09/01 | 122 | 122 | 116 | 117 | 779,500 |
2015/08/31 | 124 | 125 | 121 | 121 | 512,400 |
2015/08/28 | 122 | 125 | 122 | 124 | 484,500 |
2015/08/27 | 121 | 124 | 121 | 121 | 636,500 |
2015/08/26 | 114 | 119 | 114 | 119 | 677,200 |
2015/08/25 | 110 | 120 | 108 | 112 | 1,462,800 |
2015/08/24 | 128 | 129 | 118 | 120 | 1,515,100 |
2015/08/21 | 128 | 139 | 126 | 134 | 1,979,800 |
2015/08/20 | 132 | 133 | 129 | 129 | 510,300 |
2015/08/19 | 135 | 136 | 132 | 132 | 278,000 |
2015/08/18 | 136 | 137 | 135 | 135 | 122,800 |
2015/08/17 | 135 | 136 | 134 | 136 | 281,300 |
2015/08/14 | 131 | 137 | 130 | 136 | 961,400 |
2015/08/13 | 130 | 131 | 129 | 130 | 386,900 |
2015/08/12 | 130 | 132 | 129 | 130 | 277,700 |
2015/08/11 | 129 | 132 | 129 | 130 | 389,600 |
2015/08/10 | 132 | 132 | 129 | 129 | 512,800 |
2015/08/07 | 132 | 134 | 131 | 132 | 531,900 |
2015/08/06 | 132 | 135 | 132 | 132 | 200,900 |
2015/08/05 | 134 | 135 | 131 | 134 | 587,500 |
2015/08/04 | 133 | 143 | 132 | 134 | 1,871,000 |
2015/08/03 | 136 | 136 | 133 | 134 | 476,100 |
2015/07/31 | 137 | 137 | 135 | 136 | 328,600 |
2015/07/30 | 138 | 139 | 134 | 135 | 660,000 |
2015/07/29 | 139 | 140 | 137 | 137 | 484,600 |
2015/07/28 | 139 | 139 | 136 | 138 | 367,500 |
2015/07/27 | 140 | 140 | 138 | 139 | 358,100 |
2015/07/24 | 140 | 142 | 139 | 142 | 455,500 |
2015/07/23 | 139 | 141 | 138 | 139 | 465,000 |
2015/07/22 | 137 | 139 | 136 | 139 | 335,000 |
2015/07/21 | 138 | 139 | 136 | 136 | 383,800 |
2015/07/17 | 137 | 138 | 136 | 137 | 392,300 |
2015/07/16 | 138 | 139 | 137 | 137 | 342,000 |
2015/07/15 | 140 | 140 | 138 | 138 | 318,400 |
2015/07/14 | 137 | 140 | 137 | 140 | 500,300 |
2015/07/13 | 136 | 138 | 135 | 137 | 316,700 |
2015/07/10 | 135 | 136 | 133 | 135 | 253,100 |
2015/07/09 | 135 | 135 | 127 | 135 | 1,251,300 |
2015/07/08 | 139 | 140 | 135 | 136 | 1,267,900 |
2015/07/07 | 140 | 141 | 139 | 139 | 530,700 |
2015/07/06 | 139 | 141 | 138 | 141 | 730,000 |
2015/07/03 | 142 | 142 | 140 | 142 | 537,600 |
2015/07/02 | 143 | 144 | 142 | 143 | 230,400 |
2015/07/01 | 141 | 143 | 140 | 143 | 281,400 |
2015/06/30 | 139 | 141 | 138 | 141 | 405,400 |
2015/06/29 | 139 | 142 | 137 | 139 | 887,800 |
2015/06/26 | 145 | 146 | 142 | 143 | 994,600 |
2015/06/25 | 147 | 147 | 145 | 145 | 236,700 |
2015/06/24 | 147 | 148 | 146 | 146 | 426,900 |
2015/06/23 | 146 | 147 | 145 | 147 | 462,700 |
2015/06/22 | 146 | 147 | 145 | 145 | 280,100 |
2015/06/19 | 147 | 148 | 145 | 146 | 472,300 |
2015/06/18 | 148 | 149 | 146 | 146 | 558,400 |
2015/06/17 | 150 | 151 | 147 | 149 | 795,700 |
2015/06/16 | 154 | 158 | 149 | 150 | 3,963,700 |
2015/06/15 | 142 | 154 | 142 | 153 | 3,064,800 |
2015/06/12 | 143 | 145 | 142 | 143 | 314,300 |
2015/06/11 | 142 | 143 | 142 | 142 | 167,600 |
2015/06/10 | 143 | 145 | 142 | 143 | 381,200 |
2015/06/09 | 146 | 146 | 143 | 144 | 488,700 |
2015/06/08 | 146 | 149 | 146 | 146 | 371,800 |
2015/06/05 | 146 | 148 | 145 | 147 | 305,700 |
2015/06/04 | 146 | 148 | 145 | 146 | 559,200 |
2015/06/03 | 147 | 148 | 145 | 146 | 772,600 |
2015/06/02 | 148 | 149 | 145 | 147 | 1,594,300 |
2015/06/01 | 147 | 148 | 145 | 148 | 732,600 |
2015/05/29 | 142 | 147 | 142 | 146 | 1,070,600 |
2015/05/28 | 141 | 142 | 141 | 141 | 373,600 |
2015/05/27 | 140 | 143 | 139 | 142 | 787,900 |
2015/05/26 | 140 | 141 | 140 | 140 | 225,900 |
2015/05/25 | 141 | 141 | 140 | 141 | 287,100 |
2015/05/22 | 142 | 142 | 140 | 140 | 312,900 |
2015/05/21 | 140 | 142 | 140 | 142 | 359,200 |
2015/05/20 | 142 | 144 | 140 | 140 | 1,020,300 |
2015/05/19 | 142 | 142 | 141 | 142 | 251,100 |
2015/05/18 | 142 | 143 | 141 | 141 | 331,600 |
2015/05/15 | 141 | 143 | 141 | 141 | 456,800 |
2015/05/14 | 141 | 143 | 139 | 143 | 1,034,800 |
2015/05/13 | 150 | 151 | 143 | 143 | 1,610,400 |
2015/05/12 | 148 | 150 | 148 | 149 | 209,300 |
2015/05/11 | 150 | 150 | 148 | 148 | 328,200 |
2015/05/08 | 150 | 150 | 148 | 149 | 335,600 |
2015/05/07 | 149 | 150 | 148 | 150 | 437,200 |
2015/05/01 | 150 | 150 | 149 | 149 | 257,100 |
2015/04/30 | 150 | 151 | 149 | 150 | 925,000 |
2015/04/28 | 150 | 151 | 150 | 150 | 381,400 |
2015/04/27 | 151 | 152 | 150 | 150 | 183,300 |
2015/04/24 | 151 | 152 | 150 | 151 | 369,800 |
2015/04/23 | 151 | 152 | 150 | 152 | 525,800 |
2015/04/22 | 153 | 154 | 151 | 152 | 1,439,100 |
2015/04/21 | 152 | 152 | 151 | 152 | 251,700 |
2015/04/20 | 151 | 153 | 151 | 152 | 280,100 |
2015/04/17 | 152 | 154 | 151 | 152 | 925,200 |
2015/04/16 | 152 | 154 | 150 | 153 | 920,000 |
2015/04/15 | 152 | 153 | 151 | 151 | 280,100 |
2015/04/14 | 150 | 153 | 150 | 153 | 511,000 |
2015/04/13 | 151 | 151 | 148 | 150 | 877,800 |
2015/04/10 | 151 | 151 | 150 | 150 | 237,500 |
2015/04/09 | 151 | 152 | 150 | 150 | 314,100 |
2015/04/08 | 152 | 153 | 150 | 152 | 639,900 |
2015/04/07 | 152 | 153 | 151 | 151 | 204,700 |
2015/04/06 | 151 | 152 | 150 | 150 | 269,900 |
2015/04/03 | 153 | 153 | 152 | 153 | 159,200 |
2015/04/02 | 151 | 154 | 150 | 153 | 543,500 |
2015/04/01 | 151 | 151 | 150 | 150 | 277,100 |
2015/03/31 | 151 | 152 | 150 | 151 | 308,800 |
2015/03/30 | 150 | 151 | 149 | 150 | 475,300 |
2015/03/27 | 150 | 153 | 150 | 152 | 487,300 |
2015/03/26 | 152 | 153 | 150 | 150 | 600,500 |
2015/03/25 | 152 | 153 | 151 | 153 | 508,800 |
2015/03/24 | 151 | 152 | 151 | 152 | 257,800 |
2015/03/23 | 151 | 153 | 150 | 152 | 496,400 |
2015/03/20 | 151 | 153 | 151 | 151 | 356,400 |
2015/03/19 | 152 | 153 | 150 | 151 | 606,500 |
2015/03/18 | 156 | 156 | 148 | 152 | 2,167,900 |
2015/03/17 | 157 | 157 | 155 | 156 | 491,400 |
2015/03/16 | 154 | 157 | 154 | 157 | 682,400 |
2015/03/13 | 154 | 155 | 154 | 154 | 367,800 |
2015/03/12 | 154 | 156 | 153 | 155 | 606,400 |
2015/03/11 | 153 | 154 | 153 | 153 | 222,400 |
2015/03/10 | 153 | 155 | 153 | 153 | 477,700 |
2015/03/09 | 153 | 154 | 152 | 152 | 675,700 |
2015/03/06 | 155 | 156 | 154 | 154 | 436,900 |
2015/03/05 | 155 | 156 | 154 | 155 | 523,400 |
2015/03/04 | 156 | 157 | 155 | 157 | 456,500 |
2015/03/03 | 158 | 159 | 156 | 156 | 949,800 |
2015/03/02 | 162 | 163 | 158 | 160 | 1,365,400 |
2015/02/27 | 157 | 162 | 156 | 161 | 3,034,300 |
2015/02/26 | 157 | 157 | 155 | 156 | 735,400 |
2015/02/25 | 159 | 160 | 157 | 157 | 982,300 |
2015/02/24 | 156 | 160 | 155 | 159 | 2,276,900 |
2015/02/23 | 155 | 156 | 154 | 155 | 975,400 |
2015/02/20 | 153 | 155 | 152 | 154 | 839,500 |
2015/02/19 | 153 | 155 | 152 | 153 | 714,300 |
2015/02/18 | 154 | 155 | 152 | 152 | 726,700 |
2015/02/17 | 153 | 154 | 152 | 153 | 477,200 |
2015/02/16 | 151 | 155 | 151 | 153 | 714,100 |
2015/02/13 | 151 | 155 | 151 | 151 | 592,000 |
2015/02/12 | 152 | 153 | 150 | 151 | 694,700 |
2015/02/10 | 151 | 152 | 151 | 151 | 260,100 |
2015/02/09 | 152 | 153 | 150 | 153 | 616,100 |
2015/02/06 | 154 | 155 | 151 | 152 | 557,600 |
2015/02/05 | 152 | 153 | 150 | 152 | 914,100 |
2015/02/04 | 152 | 154 | 151 | 152 | 424,000 |
2015/02/03 | 152 | 154 | 150 | 151 | 759,100 |
2015/02/02 | 154 | 156 | 151 | 153 | 1,114,500 |
2015/01/30 | 158 | 159 | 155 | 156 | 968,600 |
2015/01/29 | 157 | 163 | 156 | 158 | 1,923,500 |
2015/01/28 | 156 | 158 | 156 | 157 | 302,900 |
2015/01/27 | 157 | 158 | 155 | 157 | 544,600 |
2015/01/26 | 156 | 158 | 155 | 155 | 428,300 |
2015/01/23 | 155 | 157 | 154 | 156 | 405,700 |
2015/01/22 | 157 | 158 | 154 | 154 | 600,100 |
2015/01/21 | 157 | 158 | 155 | 157 | 707,800 |
2015/01/20 | 157 | 161 | 156 | 157 | 1,106,100 |
2015/01/19 | 156 | 159 | 155 | 155 | 686,800 |
2015/01/16 | 156 | 157 | 153 | 154 | 1,199,300 |
2015/01/15 | 158 | 160 | 156 | 158 | 895,600 |
2015/01/14 | 165 | 165 | 158 | 159 | 1,862,800 |
2015/01/13 | 156 | 164 | 156 | 163 | 1,714,200 |
2015/01/09 | 170 | 170 | 157 | 159 | 4,644,100 |
2015/01/08 | 175 | 177 | 165 | 169 | 4,860,300 |
2015/01/07 | 167 | 174 | 165 | 172 | 6,978,200 |
2015/01/06 | 163 | 169 | 161 | 165 | 4,561,300 |
2015/01/05 | 158 | 168 | 156 | 167 | 4,297,400 |