[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 
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
2016-04-1993.0093.0090.0092.0028650026224400
2016-04-1888.0093.0087.0092.0079300071629200
2016-04-1587.0089.0087.0087.0020040017602300
2016-04-1490.0091.0086.0087.0044530039149500
2016-04-1389.0090.0089.0089.00757006760900
2016-04-1289.0090.0088.0090.0012550011107700
2016-04-1186.0089.0085.0089.0018580016139700
2016-04-0881.0086.0080.0086.0030040024928800
2016-04-0783.0086.0082.0083.0022690018927300
2016-04-0681.0084.0081.0082.0036350029823100
2016-04-0588.0088.0080.0081.0073710061766800
2016-04-0488.0089.0087.0087.0020120017673400
2016-04-0190.0091.0085.0086.0061990054434600
2016-03-3191.0092.0088.0091.0049920044949200
2016-03-3090.0091.0089.0091.0017630015836100
2016-03-2989.0091.0088.0091.0022540020152800
2016-03-2890.0090.0088.0088.0022250019805300
2016-03-2590.0091.0089.0089.0023720021340600
2016-03-2491.0091.0089.0090.0034360030977000
2016-03-2392.0092.0090.0092.0022650020614800
2016-03-2291.0093.0090.0091.0054970050197300
2016-03-1890.0091.0088.0090.0024790022142600
2016-03-1791.0093.0087.0089.0072530065261100
2016-03-1694.0094.0090.0091.0040900037415100
2016-03-1595.0095.0092.0094.0055200051875300
2016-03-1494.0096.0093.0094.0054710051588000
2016-03-1193.0094.0091.0092.0042650039469700
2016-03-1094.0094.0092.0092.0029840027739700
2016-03-0992.0093.0087.0091.001262800114368500
2016-03-08100.00100.0091.0094.002876900273840700
2016-03-07100.00104.0096.00101.002279300229990400
2016-03-0497.0097.0094.0096.001588300151854800
2016-03-0391.00113.0091.0099.00120210001196384700
2016-03-0282.0086.0081.0086.0065980054725000
2016-03-0179.0080.0078.0080.0018620014772500
2016-02-2979.0079.0078.0079.0014590011399400
2016-02-2677.0078.0076.0077.0034940026955100
2016-02-2576.0077.0075.0077.0026440020020200
2016-02-2476.0076.0074.0076.0020250015215400
2016-02-2379.0080.0076.0076.0047640037103500
2016-02-2275.0079.0073.0078.0050400038597000
2016-02-1973.0075.0072.0074.0026720019602200
2016-02-1871.0075.0071.0074.0068700049903300
2016-02-1770.0072.0069.0070.0043250030412800
2016-02-1669.0073.0069.0070.0094620066953400
2016-02-1570.0074.0068.0071.00118150083374100
2016-02-1268.0070.0061.0063.003010400199921800
2016-02-1082.0083.0073.0076.0081870063031700
2016-02-0984.0086.0079.0080.0071640058956400
2016-02-0884.0088.0082.0088.0035970030572600
2016-02-0591.0091.0083.0085.0097740084522000
2016-02-0496.0096.0090.0090.0056230052477600
2016-02-0398.0098.0094.0096.0031000029795300
2016-02-0298.00101.0098.00100.0050640050122500
2016-02-0196.00100.0096.00100.0067710066099800
2016-01-2993.0095.0092.0095.0042880040126700
2016-01-2894.0094.0092.0093.0043300040452500
2016-01-2794.0097.0094.0096.0034960033304600
2016-01-2696.0096.0092.0094.0055990052258000
2016-01-2594.0098.0094.0097.0033180031616100
2016-01-2293.0096.0093.0095.0027750026131100
2016-01-2196.0098.0090.0091.0042440040038100
2016-01-2099.00100.0096.0096.0024260023662400
2016-01-1998.0099.0097.0099.0015160014864200
2016-01-1896.0099.0096.0098.0051420049891600
2016-01-15105.00105.0099.00100.0056530056998700
2016-01-14105.00105.00102.00104.0036080037207200
2016-01-13104.00108.00104.00108.0027740029481200
2016-01-12106.00109.00102.00102.0043730045541300
2016-01-08107.00110.00106.00106.0060940065461500
2016-01-07112.00113.00109.00109.0028420031493600
2016-01-06114.00115.00112.00113.0031140035295600
2016-01-05113.00114.00112.00114.0023940027141200
2016-01-04111.00114.00110.00113.0066240074208200
2015-12-30107.00112.00107.00112.0049380054248700
2015-12-29106.00108.00105.00108.0031250033285900
2015-12-28102.00108.00102.00107.0054330057310300
2015-12-25101.00103.0099.00100.001226100123020200
2015-12-24108.00109.00103.00104.001102200116689200
2015-12-22110.00111.00107.00108.001160700126358000
2015-12-21112.00112.00110.00111.0080280089134500
2015-12-18114.00115.00112.00113.0060120068354600
2015-12-17115.00116.00112.00114.0063220072050100
2015-12-16115.00116.00113.00114.0040110046082100
2015-12-15113.00117.00113.00115.0068100078421000
2015-12-14113.00115.00112.00113.0050250056978300
2015-12-11116.00117.00114.00116.0026700030878100
2015-12-10115.00116.00115.00116.0033160038244600
2015-12-09114.00117.00114.00116.0031990036837200
2015-12-08118.00118.00115.00116.0030800035767800
2015-12-07115.00118.00115.00117.0054150063134500
2015-12-04115.00115.00114.00114.0057250065694200
2015-12-03118.00118.00116.00116.0040920047751800
2015-12-02118.00119.00117.00118.0027040031873300
2015-12-01119.00119.00117.00118.0024890029410000
2015-11-30117.00119.00116.00118.0022660026625100
2015-11-27119.00120.00116.00116.0082260097512100
2015-11-26112.00119.00112.00119.001770400206187000

   ※ 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