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
2022-05-2070706970155,70070
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