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
2016/12/30 100 101 99 100 166,800
2016/12/29 102 102 99 100 420,900
2016/12/28 102 103 101 102 80,900
2016/12/27 100 103 100 102 547,000
2016/12/26 100 102 100 100 300,000
2016/12/22 100 102 100 100 651,800
2016/12/21 100 102 99 100 489,800
2016/12/20 101 101 99 101 550,800
2016/12/19 102 103 98 100 749,100
2016/12/16 104 104 101 103 493,000
2016/12/15 105 106 104 105 275,000
2016/12/14 106 107 104 106 608,200
2016/12/13 106 107 105 106 193,300
2016/12/12 105 108 105 107 672,900
2016/12/09 105 107 105 107 258,000
2016/12/08 107 108 106 106 428,600
2016/12/07 107 108 105 108 383,000
2016/12/06 106 107 106 107 221,800
2016/12/05 107 107 104 106 540,900
2016/12/02 108 109 107 108 306,700
2016/12/01 108 109 107 108 379,900
2016/11/30 107 109 107 109 527,200
2016/11/29 105 110 103 108 1,466,800
2016/11/28 106 107 105 106 550,800
2016/11/25 108 109 106 107 1,061,300
2016/11/24 110 114 108 110 2,252,500
2016/11/22 103 111 103 109 2,629,000
2016/11/21 104 106 101 104 2,385,100
2016/11/18 100 101 99 99 803,600
2016/11/17 96 102 95 101 2,708,100
2016/11/16 94 97 93 96 1,182,700
2016/11/15 93 94 92 94 271,700
2016/11/14 91 93 91 92 441,600
2016/11/11 90 92 89 91 431,600
2016/11/10 92 93 90 90 468,800
2016/11/09 93 94 85 88 1,116,800
2016/11/08 94 96 91 92 1,252,700
2016/11/07 88 92 87 91 1,069,300
2016/11/04 87 90 86 87 690,200
2016/11/02 89 89 87 87 479,800
2016/11/01 90 91 89 90 483,300
2016/10/31 89 91 89 89 542,400
2016/10/28 88 89 88 88 66,100
2016/10/27 87 89 87 87 95,700
2016/10/26 88 89 87 87 230,900
2016/10/25 87 89 87 89 260,800
2016/10/24 88 89 87 88 256,400
2016/10/21 89 89 87 88 337,100
2016/10/20 88 89 87 89 247,400
2016/10/19 87 88 87 88 255,100
2016/10/18 88 88 86 87 350,300
2016/10/17 88 90 88 88 287,100
2016/10/14 88 90 87 88 349,900
2016/10/13 88 90 86 87 1,012,100
2016/10/12 88 90 86 88 2,710,900
2016/10/11 96 99 88 91 8,131,100
2016/10/07 83 84 83 84 93,700
2016/10/06 83 84 82 82 160,700
2016/10/05 82 83 82 82 61,400
2016/10/04 82 83 82 82 86,800
2016/10/03 82 82 81 81 136,400
2016/09/30 82 82 81 82 316,000
2016/09/29 82 83 82 83 70,200
2016/09/28 82 83 81 82 100,600
2016/09/27 82 82 81 81 131,500
2016/09/26 83 83 82 82 62,800
2016/09/23 82 83 82 82 50,100
2016/09/21 82 83 81 82 95,100
2016/09/20 83 83 82 82 37,600
2016/09/16 82 83 81 83 321,000
2016/09/15 82 83 81 81 268,900
2016/09/14 83 84 82 83 189,800
2016/09/13 83 84 83 84 198,500
2016/09/12 84 84 83 83 67,900
2016/09/09 84 85 84 84 60,000
2016/09/08 84 85 83 84 191,300
2016/09/07 84 84 83 83 160,500
2016/09/06 84 85 83 84 222,500
2016/09/05 85 85 83 83 209,300
2016/09/02 85 86 83 83 395,300
2016/09/01 85 86 85 85 254,800
2016/08/31 86 87 84 86 312,700
2016/08/30 86 87 85 85 62,500
2016/08/29 87 87 85 85 121,700
2016/08/26 84 87 84 86 329,000
2016/08/25 85 86 84 84 197,400
2016/08/24 83 85 82 85 176,300
2016/08/23 84 85 82 82 145,000
2016/08/22 83 85 83 83 111,800
2016/08/19 82 84 82 82 160,000
2016/08/18 82 84 82 82 143,800
2016/08/17 83 84 81 83 397,600
2016/08/16 85 85 83 83 199,900
2016/08/15 85 86 84 84 114,900
2016/08/12 85 87 84 84 202,200
2016/08/10 86 87 84 86 174,400
2016/08/09 85 87 84 86 194,900
2016/08/08 84 85 83 84 154,300
2016/08/05 85 85 83 83 142,400
2016/08/04 85 86 84 84 388,100
2016/08/03 90 94 83 84 1,141,400
2016/08/02 90 94 89 92 447,700
2016/08/01 89 90 87 89 163,500
2016/07/29 89 90 87 88 129,300
2016/07/28 90 90 88 89 202,500
2016/07/27 89 90 89 90 84,500
2016/07/26 89 90 87 89 233,500
2016/07/25 90 91 89 90 132,900
2016/07/22 89 91 88 89 504,300
2016/07/21 89 91 89 90 310,400
2016/07/20 89 89 88 89 70,900
2016/07/19 88 89 88 89 74,300
2016/07/15 90 90 87 87 194,700
2016/07/14 88 89 86 89 304,100
2016/07/13 89 90 87 89 183,900
2016/07/12 88 89 87 88 254,700
2016/07/11 86 87 85 87 99,000
2016/07/08 86 87 84 84 155,600
2016/07/07 86 87 85 86 84,800
2016/07/06 88 88 86 87 98,800
2016/07/05 90 90 88 89 91,500
2016/07/04 89 89 88 89 145,200
2016/07/01 87 89 86 88 133,600
2016/06/30 87 89 86 86 211,100
2016/06/29 84 87 84 86 179,000
2016/06/28 81 84 80 84 164,400
2016/06/27 80 83 80 82 248,200
2016/06/24 88 89 79 80 710,800
2016/06/23 88 89 88 88 105,800
2016/06/22 90 90 88 88 343,900
2016/06/21 88 91 88 90 207,900
2016/06/20 88 91 87 91 398,400
2016/06/17 88 90 87 88 373,800
2016/06/16 90 91 85 87 425,200
2016/06/15 88 94 88 89 348,300
2016/06/14 92 93 89 89 425,500
2016/06/13 97 97 92 93 672,700
2016/06/10 99 100 97 98 220,900
2016/06/09 97 101 96 99 527,000
2016/06/08 99 111 97 97 3,954,200
2016/06/07 95 96 94 95 110,400
2016/06/06 94 96 93 94 144,000
2016/06/03 97 97 95 95 142,600
2016/06/02 98 98 96 96 132,100
2016/06/01 98 99 97 98 134,700
2016/05/31 97 99 96 98 102,300
2016/05/30 95 98 95 97 307,400
2016/05/27 97 97 95 95 411,400
2016/05/26 99 99 96 97 235,600
2016/05/25 98 100 97 98 319,300
2016/05/24 98 98 96 97 127,000
2016/05/23 96 98 96 98 136,800
2016/05/20 97 97 96 96 186,800
2016/05/19 96 98 96 96 122,800
2016/05/18 96 98 93 95 491,600
2016/05/17 97 97 95 97 370,200
2016/05/16 100 101 96 96 791,800
2016/05/13 101 102 99 100 368,300
2016/05/12 100 104 99 100 1,209,300
2016/05/11 101 102 99 100 472,700
2016/05/10 100 102 99 101 276,200
2016/05/09 99 100 98 99 124,500
2016/05/06 99 99 96 99 188,600
2016/05/02 95 99 94 98 412,900
2016/04/28 100 101 97 97 810,500
2016/04/27 99 101 99 100 621,400
2016/04/26 103 104 98 99 2,413,500
2016/04/25 112 119 103 105 9,146,200
2016/04/22 92 93 91 92 242,500
2016/04/21 91 94 91 92 257,700
2016/04/20 92 94 90 90 467,300
2016/04/19 93 93 90 92 286,500
2016/04/18 88 93 87 92 793,000
2016/04/15 87 89 87 87 200,400
2016/04/14 90 91 86 87 445,300
2016/04/13 89 90 89 89 75,700
2016/04/12 89 90 88 90 125,500
2016/04/11 86 89 85 89 185,800
2016/04/08 81 86 80 86 300,400
2016/04/07 83 86 82 83 226,900
2016/04/06 81 84 81 82 363,500
2016/04/05 88 88 80 81 737,100
2016/04/04 88 89 87 87 201,200
2016/04/01 90 91 85 86 619,900
2016/03/31 91 92 88 91 499,200
2016/03/30 90 91 89 91 176,300
2016/03/29 89 91 88 91 225,400
2016/03/28 90 90 88 88 222,500
2016/03/25 90 91 89 89 237,200
2016/03/24 91 91 89 90 343,600
2016/03/23 92 92 90 92 226,500
2016/03/22 91 93 90 91 549,700
2016/03/18 90 91 88 90 247,900
2016/03/17 91 93 87 89 725,300
2016/03/16 94 94 90 91 409,000
2016/03/15 95 95 92 94 552,000
2016/03/14 94 96 93 94 547,100
2016/03/11 93 94 91 92 426,500
2016/03/10 94 94 92 92 298,400
2016/03/09 92 93 87 91 1,262,800
2016/03/08 100 100 91 94 2,876,900
2016/03/07 100 104 96 101 2,279,300
2016/03/04 97 97 94 96 1,588,300
2016/03/03 91 113 91 99 12,021,000
2016/03/02 82 86 81 86 659,800
2016/03/01 79 80 78 80 186,200
2016/02/29 79 79 78 79 145,900
2016/02/26 77 78 76 77 349,400
2016/02/25 76 77 75 77 264,400
2016/02/24 76 76 74 76 202,500
2016/02/23 79 80 76 76 476,400
2016/02/22 75 79 73 78 504,000
2016/02/19 73 75 72 74 267,200
2016/02/18 71 75 71 74 687,000
2016/02/17 70 72 69 70 432,500
2016/02/16 69 73 69 70 946,200
2016/02/15 70 74 68 71 1,181,500
2016/02/12 68 70 61 63 3,010,400
2016/02/10 82 83 73 76 818,700
2016/02/09 84 86 79 80 716,400
2016/02/08 84 88 82 88 359,700
2016/02/05 91 91 83 85 977,400
2016/02/04 96 96 90 90 562,300
2016/02/03 98 98 94 96 310,000
2016/02/02 98 101 98 100 506,400
2016/02/01 96 100 96 100 677,100
2016/01/29 93 95 92 95 428,800
2016/01/28 94 94 92 93 433,000
2016/01/27 94 97 94 96 349,600
2016/01/26 96 96 92 94 559,900
2016/01/25 94 98 94 97 331,800
2016/01/22 93 96 93 95 277,500
2016/01/21 96 98 90 91 424,400
2016/01/20 99 100 96 96 242,600
2016/01/19 98 99 97 99 151,600
2016/01/18 96 99 96 98 514,200
2016/01/15 105 105 99 100 565,300
2016/01/14 105 105 102 104 360,800
2016/01/13 104 108 104 108 277,400
2016/01/12 106 109 102 102 437,300
2016/01/08 107 110 106 106 609,400
2016/01/07 112 113 109 109 284,200
2016/01/06 114 115 112 113 311,400
2016/01/05 113 114 112 114 239,400
2016/01/04 111 114 110 113 662,400

このページの先頭へ