[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 
2017-09-21109.00113.00108.00111.002565100282765200
2017-09-20107.00108.00107.00108.0026370028269000
2017-09-19107.00108.00106.00108.0030030032149100
2017-09-15104.00107.00104.00106.0030570032164400
2017-09-14107.00108.00103.00106.0076070080331400
2017-09-13108.00110.00107.00109.001046600113539100
2017-09-12105.00108.00104.00108.0084250089448900
2017-09-11102.00106.00102.00104.0080240083745300
2017-09-08102.00103.00101.00101.0011370011555500
2017-09-07102.00103.00101.00102.0032680033351100
2017-09-06101.00103.00100.00103.0065230066028100
2017-09-05103.00104.00101.00101.0066780068477300
2017-09-04105.00105.00103.00103.0028500029656100
2017-09-01105.00106.00104.00106.0029340030830800
2017-08-31105.00106.00104.00104.0021670022755300
2017-08-30106.00106.00104.00105.0042200044430900
2017-08-29104.00106.00104.00106.0031200032638800
2017-08-28109.00110.00105.00106.001007800107639700
2017-08-25106.00110.00106.00109.0084320091354500
2017-08-24106.00107.00106.00106.0025610027159100
2017-08-23108.00108.00106.00106.0020980022426300
2017-08-22105.00108.00104.00106.0049010052068700
2017-08-21104.00105.00103.00105.0026100027219500
2017-08-18103.00109.00102.00103.001259100132158000
2017-08-17104.00105.00103.00105.0023240024147900
2017-08-16103.00104.00102.00104.0032120033191200
2017-08-15103.00104.00102.00103.0039920040946500
2017-08-14102.00103.00100.00103.0046770047540600
2017-08-10104.00106.00102.00103.0056830058756700
2017-08-09106.00106.00104.00105.0043550045795600
2017-08-08108.00108.00106.00107.0032230034352300
2017-08-07109.00109.00107.00108.0031890034431800
2017-08-04110.00111.00107.00108.0082570089681000
2017-08-03112.00112.00111.00111.0041630046438100
2017-08-02115.00116.00110.00112.001456900164780600
2017-08-01114.00117.00111.00112.001188700134928300
2017-07-31116.00116.00113.00114.001036200118786900
2017-07-28118.00123.00116.00117.003315000397343800
2017-07-27119.00120.00115.00117.001594500188356700
2017-07-26114.00120.00114.00118.002705300316877400
2017-07-25114.00115.00113.00113.0039520044992900
2017-07-24112.00114.00110.00114.0076270085353300
2017-07-21114.00116.00113.00113.0058690066967200
2017-07-20113.00116.00111.00115.0066150075385100
2017-07-19113.00114.00112.00113.0058870066348300
2017-07-18115.00116.00113.00114.0063690073032300
2017-07-14116.00116.00112.00116.001251900142418000
2017-07-13117.00119.00115.00115.002320300271604400
2017-07-12115.00116.00113.00116.001451600166410100
2017-07-11114.00119.00111.00116.003218200372331000
2017-07-10113.00114.00110.00114.00973200109289500
2017-07-07110.00114.00106.00114.002696400296839400
2017-07-06124.00124.00109.00112.00102835001194484500
2017-07-05104.00119.00103.00113.00118498001326186100
2017-07-04105.00117.00102.00102.0097773001055327700
2017-07-03100.00104.00100.00104.002108200215181600
2017-06-30100.00100.0099.00100.00804008027700
2017-06-29100.00101.0099.00100.0012860012857700
2017-06-28100.00101.0099.0099.0016760016734700
2017-06-27100.00101.0099.00101.0018210018200900
2017-06-26100.00101.0099.0099.0024670024659600
2017-06-23101.00102.0099.0099.0044250044281500
2017-06-22101.00102.00100.00101.0025760026042200
2017-06-21100.00101.00100.00101.00466004677600
2017-06-20101.00102.00100.00102.0030220030542600
2017-06-19100.00102.0099.00101.0042010042317300
2017-06-16100.00101.0099.00101.0028610028647000
2017-06-15100.00101.0098.00100.0053650053146800
2017-06-14101.00101.00100.00101.0019230019373500
2017-06-13100.00102.0099.00101.0058350058669500
2017-06-1299.00100.0099.00100.0015440015308500
2017-06-0999.00100.0098.0099.0012540012408500
2017-06-0898.00100.0098.0098.0017970017765600
2017-06-0798.0099.0097.0098.0018770018347700
2017-06-0699.00100.0097.0097.0035560034940300
2017-06-0599.00100.0099.0099.00771007673600
2017-06-0299.00100.0097.0099.0032890032527500
2017-06-0198.0099.0097.0097.0034540033836700
2017-05-3199.0099.0098.0098.00768007543900
2017-05-3099.00100.0098.0098.00933009222000
2017-05-2998.00100.0098.0099.0020750020594600
2017-05-26100.00100.0098.0099.0019880019713600
2017-05-25101.00101.0099.0099.0026410026536900
2017-05-2499.00101.0099.00101.0039140039134100
2017-05-2398.00100.0098.0099.0048720048109000
2017-05-2298.0098.0097.0098.0030860030034900
2017-05-1998.0099.0097.0098.00829008114400
2017-05-1898.0098.0096.0098.0026930026227600
2017-05-1799.00100.0098.0099.0013480013332300
2017-05-1699.00100.0098.00100.0018640018465200
2017-05-1599.00100.0097.0099.0028750028231200
2017-05-1299.00100.0098.00100.0035080034725700
2017-05-11103.00104.0099.0099.001003800101756700
2017-05-10103.00103.00102.00102.0021240021836700
2017-05-09102.00103.00102.00103.0035610036352500
2017-05-08102.00103.00101.00102.0036520037249600
2017-05-02101.00101.00100.00101.0020920021064600
2017-05-0199.00101.0099.00101.0030120030072300
2017-04-28101.00102.00100.00101.0051280051513900
2017-04-27101.00102.00100.00102.0046320046633400
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

   ※ 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