[5940 東証2部] 不二サッシ 日足 時系列データ

[5940 東証2部] 不二サッシ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26105.00105.00101.00101.0081700084055700
2017-04-25110.00114.00100.00102.008716700927718100
2017-04-2495.0095.0094.0095.00854008072000
2017-04-2195.0096.0094.0095.00926008810400
2017-04-2095.0096.0093.0095.0016470015546200
2017-04-1993.0095.0093.0095.00602005639600
2017-04-1892.0095.0092.0094.0017660016528100
2017-04-1791.0092.0090.0091.00537004883600
2017-04-1490.0092.0090.0090.0026640024275000
2017-04-1388.0091.0088.0090.0053620047888500
2017-04-1294.0094.0090.0090.0074010067951700
2017-04-1196.0096.0095.0095.00990009439200
2017-04-1096.0097.0094.0097.0022350021354500
2017-04-0796.0097.0093.0096.0025330024061900
2017-04-0698.0099.0094.0095.0062200059739100
2017-04-0598.00100.0098.0099.0027290026859700
2017-04-0499.00100.0097.0097.0048630047933600
2017-04-03100.00100.0099.0099.0022410022347000
2017-03-31101.00101.00100.00100.0023240023353300
2017-03-30101.00102.00100.00102.0015210015367000
2017-03-29101.00102.00100.00102.009930010038700
2017-03-28101.00102.00100.00101.0020410020624300
2017-03-27101.00102.00101.00101.0010580010693400
2017-03-24102.00103.00101.00102.0019890020262200
2017-03-23102.00102.00101.00102.0017660017919900
2017-03-22102.00103.00101.00101.0032880033538200
2017-03-21102.00104.00101.00102.0037830038745700
2017-03-17103.00103.00101.00102.0065930067035200
2017-03-16103.00104.00102.00102.0015570016025200
2017-03-15104.00104.00102.00103.009720010015700
2017-03-14103.00104.00102.00104.0013560013955500
2017-03-13104.00105.00102.00102.0030870031906700
2017-03-10105.00106.00104.00104.0034050035818200
2017-03-09105.00107.00104.00105.0080230084651900
2017-03-08103.00105.00103.00104.0050580052746900
2017-03-07102.00104.00102.00103.0040490041667100
2017-03-06103.00103.00102.00102.0011250011544200
2017-03-03102.00103.00102.00102.00835008540900
2017-03-02102.00103.00102.00103.0018100018551800
2017-03-01102.00103.00102.00102.0019120019516800
2017-02-28103.00103.00102.00102.00895009139000
2017-02-27103.00103.00102.00102.0010000010244100
2017-02-24102.00103.00102.00103.0012790013091300
2017-02-23103.00104.00102.00102.0015650016092700
2017-02-22103.00104.00103.00103.00925009540500
2017-02-21103.00104.00103.00104.0012760013170300
2017-02-20103.00104.00102.00104.0011560011905600
2017-02-17103.00104.00103.00103.00902009317700
2017-02-16104.00105.00103.00103.0024770025647400
2017-02-15102.00104.00102.00104.0024710025421200
2017-02-14102.00103.00102.00103.0013710014009600
2017-02-13103.00104.00102.00103.0028820029479200
2017-02-10103.00104.00102.00103.0019900020479300
2017-02-09102.00103.00101.00103.0020190020586600
2017-02-08102.00103.00102.00102.00771007888800
2017-02-07103.00103.00102.00103.0023750024307500
2017-02-06103.00106.00102.00103.0092140095417800
2017-02-03102.00103.00101.00101.0016470016720400
2017-02-02103.00104.00101.00101.0016970017391700
2017-02-01102.00103.00101.00102.0016220016544000
2017-01-31103.00103.00101.00101.0022550023004700
2017-01-30103.00104.00102.00103.0013820014233200
2017-01-27105.00105.00102.00104.0025810026600200
2017-01-26103.00105.00102.00104.0021350022104700
2017-01-25103.00103.00102.00103.00874008960700
2017-01-24102.00103.00101.00102.00784007978700
2017-01-23103.00104.00102.00102.0016150016573000
2017-01-20103.00104.00102.00102.0017910018340100
2017-01-19104.00104.00103.00104.0013780014238600
2017-01-18101.00102.00101.00102.00942009570700
2017-01-17104.00104.00101.00101.0042980044039400
2017-01-16105.00105.00104.00104.00841008787000
2017-01-13106.00106.00104.00105.0020360021390800
2017-01-12106.00107.00105.00106.0014190015019200
2017-01-11106.00106.00104.00106.0022430023608900
2017-01-10106.00108.00105.00106.0038140040415400
2017-01-06104.00107.00104.00106.0024720026114700
2017-01-05102.00108.00102.00105.0089590093805300
2017-01-04101.00102.00101.00101.0016670016892800
2016-12-30100.00101.0099.00100.0016680016679500
2016-12-29102.00102.0099.00100.0042090042343600
2016-12-28102.00103.00101.00102.00809008260000
2016-12-27100.00103.00100.00102.0054700055483400
2016-12-26100.00102.00100.00100.0030000030237700
2016-12-22100.00102.00100.00100.0065180065667200
2016-12-21100.00102.0099.00100.0048980049046300
2016-12-20101.00101.0099.00101.0055080055241000
2016-12-19102.00103.0098.00100.0074910075151600
2016-12-16104.00104.00101.00103.0049300050638700
2016-12-15105.00106.00104.00105.0027500028829100
2016-12-14106.00107.00104.00106.0060820064049900
2016-12-13106.00107.00105.00106.0019330020504900
2016-12-12105.00108.00105.00107.0067290071335500
2016-12-09105.00107.00105.00107.0025800027311400
2016-12-08107.00108.00106.00106.0042860045814000
2016-12-07107.00108.00105.00108.0038300040740300
2016-12-06106.00107.00106.00107.0022180023596400
2016-12-05107.00107.00104.00106.0054090056777900
2016-12-02108.00109.00107.00108.0030670032975500
2016-12-01108.00109.00107.00108.0037990041042300
2016-11-30107.00109.00107.00109.0052720056917500
2016-11-29105.00110.00103.00108.001466800156826700
2016-11-28106.00107.00105.00106.0055080058272800
2016-11-25108.00109.00106.00107.001061300114117000
2016-11-24110.00114.00108.00110.002252500249074100
2016-11-22103.00111.00103.00109.002629000282529800
2016-11-21104.00106.00101.00104.002385100247558800
2016-11-18100.00101.0099.0099.0080360080064200
2016-11-1796.00102.0095.00101.002708100268106300
2016-11-1694.0097.0093.0096.001182700112507800
2016-11-1593.0094.0092.0094.0027170025210800
2016-11-1491.0093.0091.0092.0044160040553000
2016-11-1190.0092.0089.0091.0043160038944300
2016-11-1092.0093.0090.0090.0046880042575400
2016-11-0993.0094.0085.0088.00111680098738100
2016-11-0894.0096.0091.0092.001252700116764100
2016-11-0788.0092.0087.0091.00106930096018800
2016-11-0487.0090.0086.0087.0069020060659100
2016-11-0289.0089.0087.0087.0047980042274100
2016-11-0190.0091.0089.0090.0048330043490400
2016-10-3189.0091.0089.0089.0054240048667000
2016-10-2888.0089.0088.0088.00661005835600
2016-10-2787.0089.0087.0087.00957008397300
2016-10-2688.0089.0087.0087.0023090020285200
2016-10-2587.0089.0087.0089.0026080022884100
2016-10-2488.0089.0087.0088.0025640022539100
2016-10-2189.0089.0087.0088.0033710029684400
2016-10-2088.0089.0087.0089.0024740021766400
2016-10-1987.0088.0087.0088.0025510022223000
2016-10-1888.0088.0086.0087.0035030030595200
2016-10-1788.0090.0088.0088.0028710025445500
2016-10-1488.0090.0087.0088.0034990030972700
2016-10-1388.0090.0086.0087.00101210089152200
2016-10-1288.0090.0086.0088.002710900238134800
2016-10-1196.0099.0088.0091.008131100755365900
2016-10-0783.0084.0083.0084.00937007793700
2016-10-0683.0084.0082.0082.0016070013348700
2016-10-0582.0083.0082.0082.00614005061000
2016-10-0482.0083.0082.0082.00868007153600
2016-10-0382.0082.0081.0081.0013640011173700
2016-09-3082.0082.0081.0082.0031600025696300
2016-09-2982.0083.0082.0083.00702005790800
2016-09-2882.0083.0081.0082.001006008238500
2016-09-2782.0082.0081.0081.0013150010681400
2016-09-2683.0083.0082.0082.00628005158200
2016-09-2382.0083.0082.0082.00501004109600
2016-09-2182.0083.0081.0082.00951007791500
2016-09-2083.0083.0082.0082.00376003099800
2016-09-1682.0083.0081.0083.0032100026193400
2016-09-1582.0083.0081.0081.0026890022024100
2016-09-1483.0084.0082.0083.0018980015750100
2016-09-1383.0084.0083.0084.0019850016626800
2016-09-1284.0084.0083.0083.00679005669600
2016-09-0984.0085.0084.0084.00600005057300
2016-09-0884.0085.0083.0084.0019130016069700
2016-09-0784.0084.0083.0083.0016050013391400
2016-09-0684.0085.0083.0084.0022250018719400
2016-09-0585.0085.0083.0083.0020930017582000
2016-09-0285.0086.0083.0083.0039530033278600
2016-09-0185.0086.0085.0085.0025480021736100
2016-08-3186.0087.0084.0086.0031270026653300
2016-08-3086.0087.0085.0085.00625005357200
2016-08-2987.0087.0085.0085.0012170010466400
2016-08-2684.0087.0084.0086.0032900028101600
2016-08-2585.0086.0084.0084.0019740016701900
2016-08-2483.0085.0082.0085.0017630014764200
2016-08-2384.0085.0082.0082.0014500012106500
2016-08-2283.0085.0083.0083.001118009354700
2016-08-1982.0084.0082.0082.0016000013263000
2016-08-1882.0084.0082.0082.0014380011899500
2016-08-1783.0084.0081.0083.0039760032701800
2016-08-1685.0085.0083.0083.0019990016756600
2016-08-1585.0086.0084.0084.001149009761600
2016-08-1285.0087.0084.0084.0020220017276500
2016-08-1086.0087.0084.0086.0017440014891600
2016-08-0985.0087.0084.0086.0019490016629000
2016-08-0884.0085.0083.0084.0015430012922700
2016-08-0585.0085.0083.0083.0014240011959200
2016-08-0485.0086.0084.0084.0038810032963100
2016-08-0390.0094.0083.0084.00114140099744400
2016-08-0290.0094.0089.0092.0044770041260100
2016-08-0189.0090.0087.0089.0016350014492200
2016-07-2989.0090.0087.0088.0012930011452700
2016-07-2890.0090.0088.0089.0020250017992400
2016-07-2789.0090.0089.0090.00845007548700
2016-07-2689.0090.0087.0089.0023350020558200
2016-07-2590.0091.0089.0090.0013290011945600
2016-07-2289.0091.0088.0089.0050430044878100
2016-07-2189.0091.0089.0090.0031040027861000
2016-07-2089.0089.0088.0089.00709006296400
2016-07-1988.0089.0088.0089.00743006554100
2016-07-1590.0090.0087.0087.0019470017205200
2016-07-1488.0089.0086.0089.0030410026619300
2016-07-1389.0090.0087.0089.0018390016275700
2016-07-1288.0089.0087.0088.0025470022402000
2016-07-1186.0087.0085.0087.00990008517100
2016-07-0886.0087.0084.0084.0015560013286700
2016-07-0786.0087.0085.0086.00848007296900
2016-07-0688.0088.0086.0087.00988008620900
2016-07-0590.0090.0088.0089.00915008145600
2016-07-0489.0089.0088.0089.0014520012882900
2016-07-0187.0089.0086.0088.0013360011669800
2016-06-3087.0089.0086.0086.0021110018419100
2016-06-2984.0087.0084.0086.0017900015340300
2016-06-2881.0084.0080.0084.0016440013541900
2016-06-2780.0083.0080.0082.0024820020142100
2016-06-2488.0089.0079.0080.0071080059142100
2016-06-2388.0089.0088.0088.001058009341100
2016-06-2290.0090.0088.0088.0034390030660200
2016-06-2188.0091.0088.0090.0020790018582600
2016-06-2088.0091.0087.0091.0039840035415300
2016-06-1788.0090.0087.0088.0037380032887300
2016-06-1690.0091.0085.0087.0042520037170900
2016-06-1588.0094.0088.0089.0034830031208300
2016-06-1492.0093.0089.0089.0042550038649500
2016-06-1397.0097.0092.0093.0067270063432200
2016-06-1099.00100.0097.0098.0022090021691600
2016-06-0997.00101.0096.0099.0052700051883400
2016-06-0899.00111.0097.0097.003954200405211400
2016-06-0795.0096.0094.0095.0011040010489100
2016-06-0694.0096.0093.0094.0014400013549900
2016-06-0397.0097.0095.0095.0014260013653300
2016-06-0298.0098.0096.0096.0013210012790500
2016-06-0198.0099.0097.0098.0013470013158300
2016-05-3197.0099.0096.0098.001023009967700
2016-05-3095.0098.0095.0097.0030740029683800
2016-05-2797.0097.0095.0095.0041140039420000
2016-05-2699.0099.0096.0097.0023560023001700
2016-05-2598.00100.0097.0098.0031930031430800
2016-05-2498.0098.0096.0097.0012700012336000
2016-05-2396.0098.0096.0098.0013680013211300
2016-05-2097.0097.0096.0096.0018680017964400
2016-05-1996.0098.0096.0096.0012280011880800
2016-05-1896.0098.0093.0095.0049160047043200
2016-05-1797.0097.0095.0097.0037020035589000
2016-05-16100.00101.0096.0096.0079180077286200
2016-05-13101.00102.0099.00100.0036830037022900
2016-05-12100.00104.0099.00100.001209300123284700
2016-05-11101.00102.0099.00100.0047270047474000
2016-05-10100.00102.0099.00101.0027620027763400
2016-05-0999.00100.0098.0099.0012450012367400
2016-05-0699.0099.0096.0099.0018860018461300
2016-05-0295.0099.0094.0098.0041290039583000
2016-04-28100.00101.0097.0097.0081050080203700
2016-04-2799.00101.0099.00100.0062140061985800
2016-04-26103.00104.0098.0099.002413500242763700
2016-04-25112.00119.00103.00105.0091462001008836300
2016-04-2292.0093.0091.0092.0024250022259200
2016-04-2191.0094.0091.0092.0025770023872500
2016-04-2092.0094.0090.0090.0046730043033100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog