5940 不二サッシ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0867686667351,90067
2022-12-0767676666460,90066
2022-12-0667686767279,50067
2022-12-0568686767188,50067
2022-12-026868676892,80068
2022-12-0168686767118,50067
2022-11-306768676772,90067
2022-11-296768676786,30067
2022-11-286868676870,20068
2022-11-2567686767148,30067
2022-11-2468686767146,10067
2022-11-226868676786,70067
2022-11-2168686768120,10068
2022-11-186868676861,50068
2022-11-176868676846,50068
2022-11-1667686768244,10068
2022-11-156768676777,20067
2022-11-146868676875,40068
2022-11-1168696767209,00067
2022-11-106868676758,70067
2022-11-0968686768147,70068
2022-11-0867696767226,30067
2022-11-0768696768115,70068
2022-11-0468696768124,90068
2022-11-0268696768153,00068
2022-11-0167686668381,20068
2022-10-3168686768227,30068
2022-10-2868696768404,20068
2022-10-276969686858,70068
2022-10-2669696868120,00068
2022-10-2568696868133,90068
2022-10-2469706868444,40068
2022-10-21708269695,952,50069
2022-10-2068696768116,00068
2022-10-1969696768283,00068
2022-10-186969686945,80069
2022-10-176969686820,80068
2022-10-146869686842,30068
2022-10-136869686839,30068
2022-10-126869686832,20068
2022-10-1169706869140,60069
2022-10-076869686844,10068
2022-10-066969686932,20069
2022-10-0569706869106,80069
2022-10-0469706869160,80069
2022-10-036869686842,90068
2022-09-306869686840,70068
2022-09-2968696769158,30069
2022-09-286869686891,00068
2022-09-276969686912,00069
2022-09-266970686970,30069
2022-09-226970696932,20069
2022-09-216970696945,90069
2022-09-206970697086,00070
2022-09-1669706869185,40069
2022-09-157070696912,30069
2022-09-1469706969207,10069
2022-09-137070696933,90069
2022-09-127070696933,10069
2022-09-097070697060,10070
2022-09-087070696919,70069
2022-09-076970696991,60069
2022-09-066970696921,30069
2022-09-056970696944,50069
2022-09-026970696946,20069
2022-09-017171696989,20069
2022-08-3170716970102,90070
2022-08-3070717071131,30071
2022-08-297071707034,30070
2022-08-267171707014,70070
2022-08-257171707123,80071
2022-08-247071707149,90071
2022-08-237171707198,00071
2022-08-226970696924,90069
2022-08-197070697044,30070
2022-08-187070696920,30069
2022-08-177071697092,80070
2022-08-167070697065,10070
2022-08-157071697075,50070
2022-08-1269716970296,30070
2022-08-106970696956,10069
2022-08-096970696929,40069
2022-08-087070696995,50069
2022-08-0570716969276,70069
2022-08-0471727070156,10070
2022-08-0372727071170,30071
2022-08-0271727072420,80072
2022-08-017171707175,10071
2022-07-297171707076,00070
2022-07-287171707036,70070
2022-07-277171707065,80070
2022-07-267071707140,90071
2022-07-2570716970178,70070
2022-07-227071707021,20070
2022-07-217071707028,50070
2022-07-207171707054,30070
2022-07-1970716970170,20070
2022-07-157171707042,10070
2022-07-1470717070134,80070
2022-07-1370717070139,20070
2022-07-127171707045,80070
2022-07-1170717070239,40070
2022-07-0870716969317,60069
2022-07-076971697077,20070
2022-07-0670716970136,40070
2022-07-0570716970469,20070
2022-07-047070697059,80070
2022-07-017070697049,60070
2022-06-307070696960,20069
2022-06-297070697059,70070
2022-06-287070696921,30069
2022-06-277070696932,60069
2022-06-246970696932,20069
2022-06-2369706969183,10069
2022-06-2269706870171,50070
2022-06-216970696933,70069
2022-06-2069706969236,60069
2022-06-1769706969162,70069
2022-06-167070696990,30069
2022-06-156970697039,50070
2022-06-1469716970214,60070
2022-06-1370717070193,60070
2022-06-107171707037,80070
2022-06-097171707173,50071
2022-06-0870717070576,30070
2022-06-0770717070115,50070
2022-06-0670717070121,60070
2022-06-037171707086,80070
2022-06-027171707069,00070
2022-06-017071707046,30070
2022-05-317071707040,50070
2022-05-307071707074,00070
2022-05-277071707088,60070
2022-05-267171707026,20070
2022-05-257171707158,00071
2022-05-2470717070168,90070
2022-05-237071707034,00070
2022-05-2070706970155,70070
2022-05-1970706969382,10069
2022-05-187071707046,30070
2022-05-177071707043,30070
2022-05-167071707093,40070
2022-05-1370716970186,40070
2022-05-1271716969393,80069
2022-05-1170716971394,80071
2022-05-1070727071124,10071
2022-05-0971717070186,60070
2022-05-0671727171219,90071
2022-05-0272737171188,80071
2022-04-2872727172184,20072
2022-04-277071707133,80071
2022-04-267172707155,00071
2022-04-257171707126,40071
2022-04-2271717071118,70071
2022-04-217272717140,60071
2022-04-2070727072123,50072
2022-04-197272707178,80071
2022-04-187171707171,50071
2022-04-1571727071433,70071
2022-04-147272717268,80072
2022-04-1371727172294,80072
2022-04-127272717130,50071
2022-04-117273727253,30072
2022-04-087373727298,10072
2022-04-077172717172,50071
2022-04-067273727278,50072
2022-04-0573737273117,40073
2022-04-04727670721,132,30072
2022-04-0171727171105,00071
2022-03-3172737072631,70072
2022-03-307373727233,10072
2022-03-297373727252,20072
2022-03-287373727279,50072
2022-03-2574747273103,50073
2022-03-247274727389,70073
2022-03-2372757173436,20073
2022-03-2272727171128,20071
2022-03-1871727171182,30071
2022-03-1772737171283,80071
2022-03-167172717190,60071
2022-03-1573737072863,60072
2022-03-14707870742,068,00074
2022-03-1171716969202,80069
2022-03-1070717070102,00070
2022-03-096970696959,50069
2022-03-0870726969295,80069
2022-03-0771726971244,10071
2022-03-0472727172124,90072
2022-03-037172717240,00072
2022-03-027172717188,00071
2022-03-0172737171183,30071
2022-02-2871727072122,90072
2022-02-2569716971150,50071
2022-02-2471726969255,20069
2022-02-227172717178,20071
2022-02-2172737171238,40071
2022-02-1873747272287,80072
2022-02-177474737379,90073
2022-02-167475737394,30073
2022-02-157474737368,30073
2022-02-1475757373151,30073
2022-02-1074757475130,10075
2022-02-0974757474120,30074
2022-02-0873747274116,00074
2022-02-0772737272113,20072
2022-02-0474757274366,30074
2022-02-037474737465,60074
2022-02-027474737394,40073
2022-02-0173747274127,00074
2022-01-317273727291,10072
2022-01-2870727072140,30072
2022-01-2773737071368,00071
2022-01-2672737272130,40072
2022-01-2573737272223,40072
2022-01-2473747273210,60073
2022-01-2174747373137,00073
2022-01-2074757474150,50074
2022-01-1975757474204,30074
2022-01-187676757532,40075
2022-01-177576757551,30075
2022-01-147677757576,20075
2022-01-137577757761,30077
2022-01-1276777577181,20077
2022-01-1175767575164,30075
2022-01-0776767575241,10075
2022-01-0676777676173,60076
2022-01-0578787676224,60076
2022-01-0475787578498,10078

分割・併合履歴 : [1992-09-25]1株→1.3株