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 |
|---|---|---|---|---|---|
| 2024/10/04 | 681 | 684 | 675 | 677 | 15,100 |
| 2024/10/03 | 678 | 698 | 678 | 681 | 50,100 |
| 2024/10/02 | 666 | 681 | 665 | 674 | 23,700 |
| 2024/10/01 | 663 | 683 | 657 | 676 | 25,300 |
| 2024/09/30 | 652 | 663 | 651 | 657 | 46,500 |
| 2024/09/27 | 680 | 687 | 655 | 664 | 54,300 |
| 2024/09/27 | 1 -> 0.10 分割 | ||||
| 2024/09/26 | 66 | 68 | 66 | 68 | 940,400 |
| 2024/09/25 | 67 | 68 | 66 | 68 | 577,600 |
| 2024/09/24 | 68 | 69 | 66 | 67 | 528,600 |
| 2024/09/20 | 69 | 69 | 68 | 68 | 286,500 |
| 2024/09/19 | 69 | 69 | 68 | 68 | 212,800 |
| 2024/09/18 | 69 | 69 | 68 | 68 | 115,400 |
| 2024/09/17 | 70 | 70 | 68 | 68 | 115,400 |
| 2024/09/13 | 69 | 70 | 68 | 70 | 124,700 |
| 2024/09/12 | 68 | 70 | 68 | 70 | 238,000 |
| 2024/09/11 | 70 | 70 | 67 | 68 | 437,800 |
| 2024/09/10 | 70 | 71 | 70 | 70 | 38,800 |
| 2024/09/09 | 70 | 71 | 67 | 71 | 435,600 |
| 2024/09/06 | 71 | 71 | 70 | 71 | 307,900 |
| 2024/09/05 | 71 | 73 | 70 | 71 | 482,500 |
| 2024/09/04 | 73 | 73 | 71 | 71 | 493,300 |
| 2024/09/03 | 75 | 75 | 73 | 73 | 116,100 |
| 2024/09/02 | 75 | 75 | 73 | 73 | 227,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | 166,900 |
| 2024/08/29 | 75 | 75 | 73 | 74 | 343,300 |
| 2024/08/28 | 74 | 75 | 73 | 74 | 189,200 |
| 2024/08/27 | 74 | 75 | 73 | 75 | 123,300 |
| 2024/08/26 | 74 | 74 | 73 | 73 | 162,300 |
| 2024/08/23 | 74 | 75 | 73 | 74 | 221,400 |
| 2024/08/22 | 75 | 75 | 73 | 74 | 509,700 |
| 2024/08/21 | 74 | 75 | 73 | 75 | 411,600 |
| 2024/08/20 | 75 | 75 | 73 | 74 | 544,000 |
| 2024/08/19 | 76 | 77 | 73 | 75 | 567,900 |
| 2024/08/16 | 77 | 78 | 76 | 77 | 290,000 |
| 2024/08/15 | 75 | 78 | 75 | 76 | 410,500 |
| 2024/08/14 | 72 | 75 | 72 | 74 | 642,000 |
| 2024/08/13 | 71 | 72 | 71 | 71 | 277,300 |
| 2024/08/09 | 71 | 72 | 70 | 70 | 626,000 |
| 2024/08/08 | 70 | 72 | 70 | 70 | 434,200 |
| 2024/08/07 | 68 | 73 | 67 | 72 | 1,132,700 |
| 2024/08/06 | 67 | 74 | 67 | 69 | 2,202,800 |
| 2024/08/05 | 74 | 74 | 56 | 66 | 2,308,500 |
| 2024/08/02 | 80 | 80 | 76 | 77 | 1,479,400 |
| 2024/08/01 | 83 | 83 | 81 | 81 | 546,500 |
| 2024/07/31 | 83 | 84 | 81 | 84 | 712,900 |
| 2024/07/30 | 84 | 84 | 82 | 84 | 426,900 |
| 2024/07/29 | 83 | 84 | 82 | 83 | 217,000 |
| 2024/07/26 | 83 | 84 | 82 | 83 | 413,100 |
| 2024/07/25 | 84 | 85 | 83 | 83 | 540,400 |
| 2024/07/24 | 84 | 85 | 84 | 85 | 249,900 |
| 2024/07/23 | 85 | 85 | 84 | 84 | 180,100 |
| 2024/07/22 | 86 | 86 | 84 | 84 | 403,200 |
| 2024/07/19 | 86 | 86 | 85 | 86 | 177,800 |
| 2024/07/18 | 86 | 87 | 86 | 86 | 157,300 |
| 2024/07/17 | 87 | 88 | 86 | 87 | 455,600 |
| 2024/07/16 | 86 | 88 | 86 | 86 | 434,500 |
| 2024/07/12 | 84 | 87 | 84 | 87 | 464,700 |
| 2024/07/11 | 84 | 85 | 83 | 85 | 294,100 |
| 2024/07/10 | 85 | 85 | 82 | 83 | 724,300 |
| 2024/07/09 | 85 | 85 | 84 | 84 | 548,300 |
| 2024/07/08 | 85 | 86 | 84 | 84 | 366,300 |
| 2024/07/05 | 85 | 86 | 84 | 85 | 450,200 |
| 2024/07/04 | 85 | 86 | 85 | 85 | 204,000 |
| 2024/07/03 | 86 | 86 | 85 | 85 | 232,000 |
| 2024/07/02 | 87 | 88 | 86 | 86 | 308,100 |
| 2024/07/01 | 87 | 87 | 85 | 86 | 318,000 |
| 2024/06/28 | 86 | 87 | 85 | 86 | 335,200 |
| 2024/06/27 | 86 | 87 | 85 | 86 | 109,100 |
| 2024/06/26 | 86 | 87 | 85 | 87 | 796,900 |
| 2024/06/25 | 86 | 87 | 85 | 85 | 568,100 |
| 2024/06/24 | 86 | 86 | 84 | 85 | 217,600 |
| 2024/06/21 | 86 | 86 | 85 | 85 | 115,400 |
| 2024/06/20 | 86 | 86 | 84 | 85 | 256,400 |
| 2024/06/19 | 86 | 88 | 85 | 86 | 480,200 |
| 2024/06/18 | 85 | 86 | 85 | 85 | 127,000 |
| 2024/06/17 | 86 | 86 | 84 | 85 | 587,800 |
| 2024/06/14 | 85 | 87 | 85 | 85 | 179,400 |
| 2024/06/13 | 86 | 87 | 85 | 85 | 419,200 |
| 2024/06/12 | 88 | 88 | 86 | 86 | 296,200 |
| 2024/06/11 | 87 | 89 | 87 | 88 | 187,300 |
| 2024/06/10 | 86 | 88 | 86 | 87 | 158,600 |
| 2024/06/07 | 86 | 88 | 86 | 86 | 169,500 |
| 2024/06/06 | 87 | 88 | 86 | 86 | 158,900 |
| 2024/06/05 | 87 | 88 | 86 | 86 | 315,400 |
| 2024/06/04 | 87 | 89 | 87 | 87 | 226,500 |
| 2024/06/03 | 88 | 89 | 87 | 88 | 251,400 |
| 2024/05/31 | 85 | 88 | 85 | 87 | 332,100 |
| 2024/05/30 | 85 | 86 | 84 | 85 | 537,100 |
| 2024/05/29 | 88 | 89 | 86 | 86 | 502,500 |
| 2024/05/28 | 89 | 90 | 88 | 88 | 147,500 |
| 2024/05/27 | 88 | 90 | 88 | 89 | 207,000 |
| 2024/05/24 | 87 | 89 | 86 | 89 | 415,800 |
| 2024/05/23 | 88 | 90 | 86 | 87 | 630,700 |
| 2024/05/22 | 89 | 90 | 88 | 89 | 263,300 |
| 2024/05/21 | 91 | 91 | 89 | 89 | 227,100 |
| 2024/05/20 | 88 | 92 | 88 | 90 | 515,500 |
| 2024/05/17 | 89 | 90 | 87 | 89 | 455,800 |
| 2024/05/16 | 91 | 91 | 88 | 90 | 701,900 |
| 2024/05/15 | 85 | 92 | 85 | 92 | 2,424,300 |
| 2024/05/14 | 90 | 96 | 85 | 86 | 2,774,100 |
| 2024/05/13 | 90 | 91 | 89 | 90 | 271,300 |
| 2024/05/10 | 91 | 91 | 89 | 91 | 315,200 |
| 2024/05/09 | 90 | 91 | 89 | 89 | 306,600 |
| 2024/05/08 | 90 | 91 | 89 | 90 | 458,700 |
| 2024/05/07 | 89 | 91 | 88 | 91 | 361,200 |
| 2024/05/02 | 90 | 91 | 88 | 89 | 446,200 |
| 2024/05/01 | 90 | 91 | 89 | 90 | 248,700 |
| 2024/04/30 | 91 | 92 | 90 | 91 | 282,600 |
| 2024/04/26 | 90 | 91 | 89 | 91 | 389,700 |
| 2024/04/25 | 93 | 94 | 90 | 92 | 696,700 |
| 2024/04/24 | 94 | 95 | 93 | 93 | 371,700 |
| 2024/04/23 | 95 | 96 | 93 | 95 | 453,000 |
| 2024/04/22 | 92 | 96 | 92 | 95 | 575,900 |
| 2024/04/19 | 96 | 96 | 90 | 92 | 1,558,100 |
| 2024/04/18 | 97 | 98 | 95 | 96 | 464,700 |
| 2024/04/17 | 97 | 99 | 95 | 98 | 641,000 |
| 2024/04/16 | 100 | 100 | 96 | 97 | 951,300 |
| 2024/04/15 | 96 | 102 | 96 | 101 | 777,300 |
| 2024/04/12 | 97 | 98 | 96 | 97 | 516,100 |
| 2024/04/11 | 98 | 99 | 96 | 98 | 398,700 |
| 2024/04/10 | 97 | 99 | 96 | 98 | 650,600 |
| 2024/04/09 | 96 | 97 | 94 | 97 | 855,200 |
| 2024/04/08 | 99 | 100 | 95 | 96 | 853,400 |
| 2024/04/05 | 99 | 101 | 95 | 98 | 1,544,600 |
| 2024/04/04 | 103 | 104 | 100 | 100 | 1,217,700 |
| 2024/04/03 | 97 | 107 | 97 | 103 | 2,868,300 |
| 2024/04/02 | 101 | 101 | 96 | 98 | 1,708,400 |
| 2024/04/01 | 97 | 104 | 96 | 101 | 3,181,500 |
| 2024/03/29 | 94 | 96 | 92 | 96 | 902,000 |
| 2024/03/28 | 94 | 97 | 92 | 94 | 1,284,600 |
| 2024/03/27 | 92 | 94 | 90 | 93 | 1,306,300 |
| 2024/03/26 | 86 | 94 | 85 | 92 | 3,100,900 |
| 2024/03/25 | 91 | 92 | 85 | 86 | 3,339,600 |
| 2024/03/22 | 92 | 92 | 90 | 92 | 608,500 |
| 2024/03/21 | 90 | 93 | 89 | 92 | 1,487,200 |
| 2024/03/19 | 92 | 93 | 89 | 91 | 1,892,400 |
| 2024/03/18 | 94 | 95 | 91 | 92 | 3,189,700 |
| 2024/03/15 | 95 | 99 | 93 | 95 | 5,341,700 |
| 2024/03/14 | 89 | 105 | 87 | 99 | 8,093,100 |
| 2024/03/13 | 91 | 91 | 87 | 90 | 831,700 |
| 2024/03/12 | 87 | 91 | 87 | 90 | 506,700 |
| 2024/03/11 | 89 | 89 | 87 | 87 | 667,300 |
| 2024/03/08 | 86 | 91 | 85 | 89 | 1,246,200 |
| 2024/03/07 | 87 | 87 | 84 | 87 | 801,600 |
| 2024/03/06 | 83 | 91 | 83 | 87 | 2,531,100 |
| 2024/03/05 | 82 | 84 | 82 | 83 | 298,300 |
| 2024/03/04 | 84 | 84 | 82 | 83 | 352,600 |
| 2024/03/01 | 84 | 84 | 82 | 83 | 360,400 |
| 2024/02/29 | 83 | 84 | 82 | 84 | 259,000 |
| 2024/02/28 | 83 | 84 | 82 | 83 | 382,100 |
| 2024/02/27 | 85 | 85 | 83 | 83 | 568,500 |
| 2024/02/26 | 84 | 86 | 83 | 85 | 526,300 |
| 2024/02/22 | 83 | 84 | 81 | 84 | 366,900 |
| 2024/02/21 | 83 | 83 | 81 | 83 | 439,000 |
| 2024/02/20 | 82 | 85 | 81 | 84 | 856,500 |
| 2024/02/19 | 79 | 82 | 78 | 81 | 730,900 |
| 2024/02/16 | 78 | 79 | 77 | 78 | 161,900 |
| 2024/02/15 | 77 | 78 | 77 | 77 | 90,800 |
| 2024/02/14 | 78 | 78 | 77 | 78 | 334,800 |
| 2024/02/13 | 78 | 78 | 77 | 77 | 269,200 |
| 2024/02/09 | 78 | 79 | 77 | 77 | 373,700 |
| 2024/02/08 | 78 | 79 | 77 | 78 | 441,100 |
| 2024/02/07 | 80 | 80 | 77 | 79 | 540,200 |
| 2024/02/06 | 77 | 82 | 77 | 80 | 1,499,200 |
| 2024/02/05 | 77 | 79 | 77 | 78 | 473,800 |
| 2024/02/02 | 77 | 77 | 76 | 77 | 129,600 |
| 2024/02/01 | 76 | 77 | 75 | 76 | 217,400 |
| 2024/01/31 | 77 | 78 | 76 | 76 | 453,500 |
| 2024/01/30 | 77 | 77 | 76 | 77 | 79,600 |
| 2024/01/29 | 76 | 77 | 75 | 77 | 191,200 |
| 2024/01/26 | 76 | 76 | 75 | 75 | 243,000 |
| 2024/01/25 | 76 | 76 | 74 | 76 | 180,700 |
| 2024/01/24 | 76 | 76 | 75 | 75 | 92,400 |
| 2024/01/23 | 76 | 76 | 74 | 76 | 222,300 |
| 2024/01/22 | 75 | 76 | 74 | 75 | 155,300 |
| 2024/01/19 | 73 | 75 | 73 | 75 | 256,400 |
| 2024/01/18 | 74 | 75 | 73 | 73 | 351,700 |
| 2024/01/17 | 76 | 76 | 74 | 74 | 309,000 |
| 2024/01/16 | 77 | 77 | 75 | 75 | 140,800 |
| 2024/01/15 | 76 | 78 | 76 | 76 | 311,100 |
| 2024/01/12 | 77 | 77 | 75 | 77 | 403,900 |
| 2024/01/11 | 78 | 79 | 76 | 77 | 402,300 |
| 2024/01/10 | 76 | 79 | 76 | 78 | 364,300 |
| 2024/01/09 | 76 | 78 | 76 | 76 | 495,800 |
| 2024/01/05 | 76 | 77 | 75 | 76 | 372,700 |
| 2024/01/04 | 73 | 76 | 72 | 75 | 1,040,900 |