5940 不二サッシ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 90 | 91 | 89 | 91 | 389,700 | 91 |
| 2024-04-25 | 93 | 94 | 90 | 92 | 696,700 | 92 |
| 2024-04-24 | 94 | 95 | 93 | 93 | 371,700 | 93 |
| 2024-04-23 | 95 | 96 | 93 | 95 | 453,000 | 95 |
| 2024-04-22 | 92 | 96 | 92 | 95 | 575,900 | 95 |
| 2024-04-19 | 96 | 96 | 90 | 92 | 1,558,100 | 92 |
| 2024-04-18 | 97 | 98 | 95 | 96 | 464,700 | 96 |
| 2024-04-17 | 97 | 99 | 95 | 98 | 641,000 | 98 |
| 2024-04-16 | 100 | 100 | 96 | 97 | 951,300 | 97 |
| 2024-04-15 | 96 | 102 | 96 | 101 | 777,300 | 101 |
| 2024-04-12 | 97 | 98 | 96 | 97 | 516,100 | 97 |
| 2024-04-11 | 98 | 99 | 96 | 98 | 398,700 | 98 |
| 2024-04-10 | 97 | 99 | 96 | 98 | 650,600 | 98 |
| 2024-04-09 | 96 | 97 | 94 | 97 | 855,200 | 97 |
| 2024-04-08 | 99 | 100 | 95 | 96 | 853,400 | 96 |
| 2024-04-05 | 99 | 101 | 95 | 98 | 1,544,600 | 98 |
| 2024-04-04 | 103 | 104 | 100 | 100 | 1,217,700 | 100 |
| 2024-04-03 | 97 | 107 | 97 | 103 | 2,868,300 | 103 |
| 2024-04-02 | 101 | 101 | 96 | 98 | 1,708,400 | 98 |
| 2024-04-01 | 97 | 104 | 96 | 101 | 3,181,500 | 101 |
| 2024-03-29 | 94 | 96 | 92 | 96 | 902,000 | 96 |
| 2024-03-28 | 94 | 97 | 92 | 94 | 1,284,600 | 94 |
| 2024-03-27 | 92 | 94 | 90 | 93 | 1,306,300 | 93 |
| 2024-03-26 | 86 | 94 | 85 | 92 | 3,100,900 | 92 |
| 2024-03-25 | 91 | 92 | 85 | 86 | 3,339,600 | 86 |
| 2024-03-22 | 92 | 92 | 90 | 92 | 608,500 | 92 |
| 2024-03-21 | 90 | 93 | 89 | 92 | 1,487,200 | 92 |
| 2024-03-19 | 92 | 93 | 89 | 91 | 1,892,400 | 91 |
| 2024-03-18 | 94 | 95 | 91 | 92 | 3,189,700 | 92 |
| 2024-03-15 | 95 | 99 | 93 | 95 | 5,341,700 | 95 |
| 2024-03-14 | 89 | 105 | 87 | 99 | 8,093,100 | 99 |
| 2024-03-13 | 91 | 91 | 87 | 90 | 831,700 | 90 |
| 2024-03-12 | 87 | 91 | 87 | 90 | 506,700 | 90 |
| 2024-03-11 | 89 | 89 | 87 | 87 | 667,300 | 87 |
| 2024-03-08 | 86 | 91 | 85 | 89 | 1,246,200 | 89 |
| 2024-03-07 | 87 | 87 | 84 | 87 | 801,600 | 87 |
| 2024-03-06 | 83 | 91 | 83 | 87 | 2,531,100 | 87 |
| 2024-03-05 | 82 | 84 | 82 | 83 | 298,300 | 83 |
| 2024-03-04 | 84 | 84 | 82 | 83 | 352,600 | 83 |
| 2024-03-01 | 84 | 84 | 82 | 83 | 360,400 | 83 |
| 2024-02-29 | 83 | 84 | 82 | 84 | 259,000 | 84 |
| 2024-02-28 | 83 | 84 | 82 | 83 | 382,100 | 83 |
| 2024-02-27 | 85 | 85 | 83 | 83 | 568,500 | 83 |
| 2024-02-26 | 84 | 86 | 83 | 85 | 526,300 | 85 |
| 2024-02-22 | 83 | 84 | 81 | 84 | 366,900 | 84 |
| 2024-02-21 | 83 | 83 | 81 | 83 | 439,000 | 83 |
| 2024-02-20 | 82 | 85 | 81 | 84 | 856,500 | 84 |
| 2024-02-19 | 79 | 82 | 78 | 81 | 730,900 | 81 |
| 2024-02-16 | 78 | 79 | 77 | 78 | 161,900 | 78 |
| 2024-02-15 | 77 | 78 | 77 | 77 | 90,800 | 77 |
| 2024-02-14 | 78 | 78 | 77 | 78 | 334,800 | 78 |
| 2024-02-13 | 78 | 78 | 77 | 77 | 269,200 | 77 |
| 2024-02-09 | 78 | 79 | 77 | 77 | 373,700 | 77 |
| 2024-02-08 | 78 | 79 | 77 | 78 | 441,100 | 78 |
| 2024-02-07 | 80 | 80 | 77 | 79 | 540,200 | 79 |
| 2024-02-06 | 77 | 82 | 77 | 80 | 1,499,200 | 80 |
| 2024-02-05 | 77 | 79 | 77 | 78 | 473,800 | 78 |
| 2024-02-02 | 77 | 77 | 76 | 77 | 129,600 | 77 |
| 2024-02-01 | 76 | 77 | 75 | 76 | 217,400 | 76 |
| 2024-01-31 | 77 | 78 | 76 | 76 | 453,500 | 76 |
| 2024-01-30 | 77 | 77 | 76 | 77 | 79,600 | 77 |
| 2024-01-29 | 76 | 77 | 75 | 77 | 191,200 | 77 |
| 2024-01-26 | 76 | 76 | 75 | 75 | 243,000 | 75 |
| 2024-01-25 | 76 | 76 | 74 | 76 | 180,700 | 76 |
| 2024-01-24 | 76 | 76 | 75 | 75 | 92,400 | 75 |
| 2024-01-23 | 76 | 76 | 74 | 76 | 222,300 | 76 |
| 2024-01-22 | 75 | 76 | 74 | 75 | 155,300 | 75 |
| 2024-01-19 | 73 | 75 | 73 | 75 | 256,400 | 75 |
| 2024-01-18 | 74 | 75 | 73 | 73 | 351,700 | 73 |
| 2024-01-17 | 76 | 76 | 74 | 74 | 309,000 | 74 |
| 2024-01-16 | 77 | 77 | 75 | 75 | 140,800 | 75 |
| 2024-01-15 | 76 | 78 | 76 | 76 | 311,100 | 76 |
| 2024-01-12 | 77 | 77 | 75 | 77 | 403,900 | 77 |
| 2024-01-11 | 78 | 79 | 76 | 77 | 402,300 | 77 |
| 2024-01-10 | 76 | 79 | 76 | 78 | 364,300 | 78 |
| 2024-01-09 | 76 | 78 | 76 | 76 | 495,800 | 76 |
| 2024-01-05 | 76 | 77 | 75 | 76 | 372,700 | 76 |
| 2024-01-04 | 73 | 76 | 72 | 75 | 1,040,900 | 75 |
分割・併合履歴 ： [1992-09-25]1株→1.3株
