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
2024-07-1986868586177,80086
2024-07-1886878686157,30086
2024-07-1787888687455,60087
2024-07-1686888686434,50086
2024-07-1284878487464,70087
2024-07-1184858385294,10085
2024-07-1085858283724,30083
2024-07-0985858484548,30084
2024-07-0885868484366,30084
2024-07-0585868485450,20085
2024-07-0485868585204,00085
2024-07-0386868585232,00085
2024-07-0287888686308,10086
2024-07-0187878586318,00086
2024-06-2886878586335,20086
2024-06-2786878586109,10086
2024-06-2686878587796,90087
2024-06-2586878585568,10085
2024-06-2486868485217,60085
2024-06-2186868585115,40085
2024-06-2086868485256,40085
2024-06-1986888586480,20086
2024-06-1885868585127,00085
2024-06-1786868485587,80085
2024-06-1485878585179,40085
2024-06-1386878585419,20085
2024-06-1288888686296,20086
2024-06-1187898788187,30088
2024-06-1086888687158,60087
2024-06-0786888686169,50086
2024-06-0687888686158,90086
2024-06-0587888686315,40086
2024-06-0487898787226,50087
2024-06-0388898788251,40088
2024-05-3185888587332,10087
2024-05-3085868485537,10085
2024-05-2988898686502,50086
2024-05-2889908888147,50088
2024-05-2788908889207,00089
2024-05-2487898689415,80089
2024-05-2388908687630,70087
2024-05-2289908889263,30089
2024-05-2191918989227,10089
2024-05-2088928890515,50090
2024-05-1789908789455,80089
2024-05-1691918890701,90090
2024-05-15859285922,424,30092
2024-05-14909685862,774,10086
2024-05-1390918990271,30090
2024-05-1091918991315,20091
2024-05-0990918989306,60089
2024-05-0890918990458,70090
2024-05-0789918891361,20091
2024-05-0290918889446,20089
2024-05-0190918990248,70090
2024-04-3091929091282,60091
2024-04-2690918991389,70091
2024-04-2593949092696,70092
2024-04-2494959393371,70093
2024-04-2395969395453,00095
2024-04-2292969295575,90095
2024-04-19969690921,558,10092
2024-04-1897989596464,70096
2024-04-1797999598641,00098
2024-04-161001009697951,30097
2024-04-159610296101777,300101
2024-04-1297989697516,10097
2024-04-1198999698398,70098
2024-04-1097999698650,60098
2024-04-0996979497855,20097
2024-04-08991009596853,40096
2024-04-059910195981,544,60098
2024-04-041031041001001,217,700100
2024-04-0397107971032,868,300103
2024-04-0210110196981,708,40098
2024-04-0197104961013,181,500101
2024-03-2994969296902,00096
2024-03-28949792941,284,60094
2024-03-27929490931,306,30093
2024-03-26869485923,100,90092
2024-03-25919285863,339,60086
2024-03-2292929092608,50092
2024-03-21909389921,487,20092
2024-03-19929389911,892,40091
2024-03-18949591923,189,70092
2024-03-15959993955,341,70095
2024-03-148910587998,093,10099
2024-03-1391918790831,70090
2024-03-1287918790506,70090
2024-03-1189898787667,30087
2024-03-08869185891,246,20089
2024-03-0787878487801,60087
2024-03-06839183872,531,10087
2024-03-0582848283298,30083
2024-03-0484848283352,60083
2024-03-0184848283360,40083
2024-02-2983848284259,00084
2024-02-2883848283382,10083
2024-02-2785858383568,50083
2024-02-2684868385526,30085
2024-02-2283848184366,90084
2024-02-2183838183439,00083
2024-02-2082858184856,50084
2024-02-1979827881730,90081
2024-02-1678797778161,90078
2024-02-157778777790,80077
2024-02-1478787778334,80078
2024-02-1378787777269,20077
2024-02-0978797777373,70077
2024-02-0878797778441,10078
2024-02-0780807779540,20079
2024-02-06778277801,499,20080
2024-02-0577797778473,80078
2024-02-0277777677129,60077
2024-02-0176777576217,40076
2024-01-3177787676453,50076
2024-01-307777767779,60077
2024-01-2976777577191,20077
2024-01-2676767575243,00075
2024-01-2576767476180,70076
2024-01-247676757592,40075
2024-01-2376767476222,30076
2024-01-2275767475155,30075
2024-01-1973757375256,40075
2024-01-1874757373351,70073
2024-01-1776767474309,00074
2024-01-1677777575140,80075
2024-01-1576787676311,10076
2024-01-1277777577403,90077
2024-01-1178797677402,30077
2024-01-1076797678364,30078
2024-01-0976787676495,80076
2024-01-0576777576372,70076
2024-01-04737672751,040,90075

分割・併合履歴 : [1992-09-25]1株→1.3株