5940 不二サッシ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0873747374447,40074
2021-12-077273727289,80072
2021-12-0672737272150,00072
2021-12-0374747272164,60072
2021-12-0273747274272,40074
2021-12-0173747274209,50074
2021-11-3073757373500,20073
2021-11-2975767272550,70072
2021-11-2677777575230,20075
2021-11-257677767763,70077
2021-11-247777767643,40076
2021-11-2276777676178,00076
2021-11-1977777676364,80076
2021-11-1878787676305,40076
2021-11-1778787678136,10078
2021-11-1677787678221,60078
2021-11-157777767636,00076
2021-11-1277777677734,10077
2021-11-1177777677349,60077
2021-11-1078787778452,00078
2021-11-0979797878153,20078
2021-11-087879787853,80078
2021-11-0580807878126,30078
2021-11-0479807880473,60080
2021-11-0278797878408,50078
2021-11-0178797779157,70079
2021-10-2977787677131,30077
2021-10-2877777676122,30076
2021-10-2777787677380,60077
2021-10-2678787777107,80077
2021-10-2577787678619,70078
2021-10-2278797778351,40078
2021-10-21798077781,101,50078
2021-10-20838678798,910,00079
2021-10-197677767638,40076
2021-10-187777767624,00076
2021-10-157777767675,80076
2021-10-147777767657,10076
2021-10-137777767617,50076
2021-10-1276777677191,40077
2021-10-117777767628,00076
2021-10-0877777676149,30076
2021-10-077777767787,50077
2021-10-067677767669,50076
2021-10-0576777676119,30076
2021-10-0477787677195,10077
2021-10-0176777676110,50076
2021-09-3078787777262,90077
2021-09-297778767796,50077
2021-09-2878787677355,50077
2021-09-277878777759,50077
2021-09-2478787778106,20078
2021-09-2277787678241,20078
2021-09-2177787677248,70077
2021-09-1778797777487,70077
2021-09-1679797878226,80078
2021-09-1579797879233,60079
2021-09-1478807779526,70079
2021-09-1378797777302,20077
2021-09-1078797878149,60078
2021-09-097979787938,10079
2021-09-0878797779267,00079
2021-09-0778797778109,40078
2021-09-0678797779257,70079
2021-09-037778777749,80077
2021-09-027778777753,80077
2021-09-0178787778151,60078
2021-08-317778777871,70078
2021-08-307878777846,70078
2021-08-277878777823,30078
2021-08-267778777744,40077
2021-08-2577787777688,40077
2021-08-247777767666,00076
2021-08-2377777677120,70077
2021-08-2077787677213,80077
2021-08-1977787777126,20077
2021-08-1877787777291,80077
2021-08-177778777784,30077
2021-08-1678787777112,20077
2021-08-137778777899,90078
2021-08-1278797778184,30078
2021-08-1177797779144,50079
2021-08-107778777874,10078
2021-08-0677787777102,10077
2021-08-0578787777243,40077
2021-08-0478797878243,80078
2021-08-037979787956,40079
2021-08-0278797878116,40078
2021-07-3078797777111,00077
2021-07-2979797779174,60079
2021-07-2879797878132,00078
2021-07-277879787990,60079
2021-07-2678797779692,50079
2021-07-217979787857,30078
2021-07-2079797878112,50078
2021-07-1979807979217,20079
2021-07-1678807879106,50079
2021-07-1578797878146,20078
2021-07-1478807879146,00079
2021-07-1380807880375,40080
2021-07-1280807980167,00080
2021-07-0979807880288,50080
2021-07-0880807879237,90079
2021-07-0779807879702,90079
2021-07-0679807979136,60079
2021-07-058080797966,70079
2021-07-0280807979253,60079
2021-07-0180807979190,10079
2021-06-307980797977,00079
2021-06-2981817979156,90079
2021-06-288181808148,10081
2021-06-2581818081123,80081
2021-06-2480818080164,90080
2021-06-2380817981170,90081
2021-06-2280817980424,40080
2021-06-2179807979249,30079
2021-06-18808279801,667,20080
2021-06-1780807979181,00079
2021-06-1681817979448,30079
2021-06-1579827981920,40081
2021-06-1480807979413,40079
2021-06-1180817979971,10079
2021-06-10828379803,777,50080
2021-06-0979100788220,470,90082
2021-06-087879787865,30078
2021-06-077879787940,90079
2021-06-0479797878229,50078
2021-06-037979787978,80079
2021-06-027879787880,60078
2021-06-017879787946,70079
2021-05-317979787915,10079
2021-05-287879787841,50078
2021-05-277879787859,60078
2021-05-267879787856,40078
2021-05-257979787886,80078
2021-05-2478797879169,70079
2021-05-2179807878298,80078
2021-05-207879787985,50079
2021-05-1978797779150,40079
2021-05-187879787836,90078
2021-05-1778797779234,10079
2021-05-147979787957,00079
2021-05-1378797779859,30079
2021-05-1280807878659,80078
2021-05-1180817979206,00079
2021-05-108081808080,50080
2021-05-0780817980463,40080
2021-05-0679807980135,00080
2021-04-308080797941,90079
2021-04-2880817979601,90079
2021-04-2780807980115,90080
2021-04-268080797995,20079
2021-04-2379807979295,70079
2021-04-2279807980319,30080
2021-04-2180807878372,00078
2021-04-2080807979348,30079
2021-04-1980817981258,90081
2021-04-1681817979313,60079
2021-04-1580817980148,80080
2021-04-147980797972,20079
2021-04-1380817980233,50080
2021-04-1281818080192,50080
2021-04-0979817980253,50080
2021-04-0881817979446,70079
2021-04-078081808063,60080
2021-04-0681818080122,60080
2021-04-0581828081159,60081
2021-04-0281818081102,60081
2021-04-0181828081407,60081
2021-03-318081808041,10080
2021-03-3081818081192,10081
2021-03-2982838181508,60081
2021-03-2681828082214,00082
2021-03-2581818080128,20080
2021-03-2480818080249,50080
2021-03-2383838080664,40080
2021-03-2282838282156,60082
2021-03-1982838183396,40083
2021-03-1882838182579,80082
2021-03-178182818291,90082
2021-03-168282818174,90081
2021-03-1581828082517,70082
2021-03-1281828082365,60082
2021-03-1181828080531,30080
2021-03-1082828081552,60081
2021-03-0980827982622,10082
2021-03-0880817980473,10080
2021-03-0579807880570,90080
2021-03-0480807980368,50080
2021-03-0380817979200,60079
2021-03-0281817980368,20080
2021-03-0180827980593,90080
2021-02-26808179801,648,90080
2021-02-2581828082334,30082
2021-02-2481828080282,30080
2021-02-2280828081298,00081
2021-02-1980818080101,20080
2021-02-1881828081444,70081
2021-02-1781828181569,80081
2021-02-1682828181386,20081
2021-02-1584848282568,00082
2021-02-12828481831,455,00083
2021-02-10808579812,892,10081
2021-02-0981818080228,00080
2021-02-0881818080168,40080
2021-02-0579817981273,80081
2021-02-047980797972,20079
2021-02-0380807979275,30079
2021-02-0279807879190,30079
2021-02-0178807879260,60079
2021-01-2979807879460,00079
2021-01-2879807980506,40080
2021-01-2781817980127,70080
2021-01-2681817981104,80081
2021-01-2580817980145,30080
2021-01-2280817979188,80079
2021-01-2179817980262,80080
2021-01-2080817980168,00080
2021-01-1981817980200,20080
2021-01-1880817980406,50080
2021-01-158081808188,30081
2021-01-1482828080171,10080
2021-01-1382828081217,70081
2021-01-1280828081317,40081
2021-01-0880817979269,20079
2021-01-0780818080339,90080
2021-01-067980787998,60079
2021-01-0579807879298,20079
2021-01-0480807880462,80080

分割・併合履歴 : [1992-09-25]1株→1.3株