5940 不二サッシ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 3,610 | 3,710 | 3,610 | 3,670 | 6,200 | 3,670 |
| 1992-12-29 | 3,650 | 3,730 | 3,630 | 3,630 | 9,400 | 3,630 |
| 1992-12-28 | 3,800 | 3,800 | 3,650 | 3,660 | 6,100 | 3,660 |
| 1992-12-25 | 3,720 | 3,770 | 3,690 | 3,770 | 37,800 | 3,770 |
| 1992-12-24 | 3,640 | 3,700 | 3,610 | 3,660 | 11,300 | 3,660 |
| 1992-12-22 | 3,610 | 3,700 | 3,610 | 3,690 | 10,400 | 3,690 |
| 1992-12-21 | 3,700 | 3,740 | 3,600 | 3,600 | 11,600 | 3,600 |
| 1992-12-18 | 3,710 | 3,710 | 3,650 | 3,660 | 21,300 | 3,660 |
| 1992-12-17 | 3,650 | 3,700 | 3,610 | 3,660 | 11,600 | 3,660 |
| 1992-12-16 | 3,860 | 3,860 | 3,750 | 3,750 | 18,100 | 3,750 |
| 1992-12-15 | 3,730 | 3,840 | 3,600 | 3,810 | 23,700 | 3,810 |
| 1992-12-14 | 3,830 | 3,830 | 3,760 | 3,780 | 14,000 | 3,780 |
| 1992-12-11 | 3,920 | 3,930 | 3,880 | 3,880 | 86,200 | 3,880 |
| 1992-12-10 | 3,700 | 3,880 | 3,700 | 3,820 | 112,500 | 3,820 |
| 1992-12-09 | 3,440 | 3,650 | 3,440 | 3,620 | 29,500 | 3,620 |
| 1992-12-08 | 3,550 | 3,570 | 3,460 | 3,490 | 10,700 | 3,490 |
| 1992-12-07 | 3,500 | 3,570 | 3,500 | 3,570 | 13,300 | 3,570 |
| 1992-12-04 | 3,580 | 3,650 | 3,540 | 3,570 | 27,800 | 3,570 |
| 1992-12-03 | 3,640 | 3,700 | 3,570 | 3,590 | 88,400 | 3,590 |
| 1992-12-02 | 3,200 | 3,330 | 3,170 | 3,330 | 518,300 | 3,330 |
| 1992-12-01 | 3,200 | 3,210 | 3,170 | 3,200 | 512,400 | 3,200 |
| 1992-11-30 | 3,210 | 3,230 | 3,150 | 3,200 | 10,400 | 3,200 |
| 1992-11-27 | 3,270 | 3,280 | 3,200 | 3,200 | 7,300 | 3,200 |
| 1992-11-26 | 3,300 | 3,330 | 3,270 | 3,270 | 29,100 | 3,270 |
| 1992-11-25 | 3,280 | 3,290 | 3,220 | 3,280 | 20,800 | 3,280 |
| 1992-11-24 | 3,180 | 3,200 | 3,180 | 3,180 | 11,600 | 3,180 |
| 1992-11-20 | 3,310 | 3,310 | 3,150 | 3,300 | 5,800 | 3,300 |
| 1992-11-19 | 3,300 | 3,350 | 3,300 | 3,310 | 5,800 | 3,310 |
| 1992-11-18 | 3,070 | 3,290 | 3,070 | 3,290 | 3,500 | 3,290 |
| 1992-11-17 | 3,070 | 3,090 | 3,060 | 3,070 | 4,600 | 3,070 |
| 1992-11-16 | 3,100 | 3,100 | 3,090 | 3,090 | 3,800 | 3,090 |
| 1992-11-13 | 3,060 | 3,150 | 3,060 | 3,100 | 9,700 | 3,100 |
| 1992-11-12 | 3,250 | 3,280 | 3,060 | 3,110 | 14,200 | 3,110 |
| 1992-11-11 | 3,390 | 3,390 | 3,270 | 3,270 | 7,300 | 3,270 |
| 1992-11-10 | 3,350 | 3,400 | 3,310 | 3,350 | 5,700 | 3,350 |
| 1992-11-09 | 3,410 | 3,430 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1992-11-06 | 3,430 | 3,500 | 3,420 | 3,480 | 6,400 | 3,480 |
| 1992-11-05 | 3,460 | 3,570 | 3,410 | 3,450 | 17,600 | 3,450 |
| 1992-11-04 | 3,580 | 3,580 | 3,450 | 3,460 | 17,600 | 3,460 |
| 1992-11-02 | 3,610 | 3,610 | 3,550 | 3,550 | 12,300 | 3,550 |
| 1992-10-30 | 3,660 | 3,670 | 3,620 | 3,620 | 5,300 | 3,620 |
| 1992-10-29 | 3,740 | 3,740 | 3,650 | 3,740 | 5,300 | 3,740 |
| 1992-10-28 | 3,770 | 3,790 | 3,650 | 3,650 | 8,600 | 3,650 |
| 1992-10-27 | 3,700 | 3,800 | 3,700 | 3,750 | 11,200 | 3,750 |
| 1992-10-26 | 3,750 | 3,770 | 3,720 | 3,750 | 27,900 | 3,750 |
| 1992-10-23 | 3,660 | 3,670 | 3,650 | 3,650 | 9,200 | 3,650 |
| 1992-10-22 | 3,700 | 3,700 | 3,650 | 3,650 | 6,700 | 3,650 |
| 1992-10-21 | 3,660 | 3,700 | 3,660 | 3,670 | 5,700 | 3,670 |
| 1992-10-20 | 3,700 | 3,750 | 3,700 | 3,740 | 5,800 | 3,740 |
| 1992-10-19 | 3,700 | 3,750 | 3,700 | 3,750 | 7,300 | 3,750 |
| 1992-10-16 | 3,740 | 3,750 | 3,700 | 3,750 | 8,000 | 3,750 |
| 1992-10-15 | 3,680 | 3,750 | 3,680 | 3,750 | 11,800 | 3,750 |
| 1992-10-14 | 3,740 | 3,790 | 3,720 | 3,750 | 7,700 | 3,750 |
| 1992-10-13 | 3,650 | 3,740 | 3,650 | 3,740 | 9,700 | 3,740 |
| 1992-10-12 | 3,650 | 3,650 | 3,630 | 3,650 | 2,800 | 3,650 |
| 1992-10-09 | 3,710 | 3,710 | 3,620 | 3,620 | 7,000 | 3,620 |
| 1992-10-08 | 3,650 | 3,750 | 3,600 | 3,610 | 7,900 | 3,610 |
| 1992-10-07 | 3,620 | 3,620 | 3,580 | 3,600 | 13,900 | 3,600 |
| 1992-10-06 | 3,600 | 3,660 | 3,600 | 3,630 | 7,900 | 3,630 |
| 1992-10-05 | 3,720 | 3,750 | 3,660 | 3,660 | 5,500 | 3,660 |
| 1992-10-02 | 3,900 | 3,900 | 3,750 | 3,770 | 5,100 | 3,770 |
| 1992-10-01 | 3,800 | 3,850 | 3,640 | 3,850 | 14,300 | 3,850 |
| 1992-09-30 | 3,820 | 3,900 | 3,820 | 3,850 | 13,400 | 3,850 |
| 1992-09-29 | 4,070 | 4,070 | 3,940 | 3,950 | 10,900 | 3,950 |
| 1992-09-28 | 4,150 | 4,150 | 4,070 | 4,070 | 8,900 | 4,070 |
| 1992-09-25 | 4,170 | 4,190 | 4,150 | 4,160 | 41,700 | 4,160 |
| 1992-09-24 | 5,010 | 5,100 | 4,930 | 5,100 | 73,400 | 3,923.08 |
| 1992-09-22 | 5,100 | 5,130 | 5,060 | 5,080 | 29,400 | 3,907.69 |
| 1992-09-21 | 5,210 | 5,210 | 5,100 | 5,130 | 36,000 | 3,946.15 |
| 1992-09-18 | 5,080 | 5,090 | 5,010 | 5,010 | 30,700 | 3,853.85 |
| 1992-09-17 | 5,090 | 5,100 | 5,070 | 5,080 | 18,000 | 3,907.69 |
| 1992-09-16 | 5,110 | 5,110 | 5,050 | 5,100 | 11,600 | 3,923.08 |
| 1992-09-14 | 5,200 | 5,230 | 5,000 | 5,040 | 39,800 | 3,876.92 |
| 1992-09-11 | 5,290 | 5,290 | 5,200 | 5,230 | 15,100 | 4,023.08 |
| 1992-09-10 | 5,250 | 5,300 | 5,240 | 5,250 | 33,600 | 4,038.46 |
| 1992-09-09 | 5,200 | 5,300 | 5,200 | 5,290 | 27,500 | 4,069.23 |
| 1992-09-08 | 5,350 | 5,360 | 5,200 | 5,200 | 46,300 | 4,000 |
| 1992-09-07 | 5,400 | 5,400 | 5,300 | 5,360 | 30,200 | 4,123.08 |
| 1992-09-04 | 5,400 | 5,450 | 5,360 | 5,360 | 50,400 | 4,123.08 |
| 1992-09-03 | 5,390 | 5,400 | 5,300 | 5,320 | 34,800 | 4,092.31 |
| 1992-09-02 | 5,450 | 5,450 | 5,320 | 5,380 | 46,300 | 4,138.46 |
| 1992-09-01 | 5,600 | 5,610 | 5,300 | 5,390 | 149,000 | 4,146.15 |
| 1992-08-31 | 5,400 | 5,530 | 5,360 | 5,500 | 180,000 | 4,230.77 |
| 1992-08-28 | 5,080 | 5,440 | 5,000 | 5,200 | 207,900 | 4,000 |
| 1992-08-27 | 4,670 | 5,130 | 4,670 | 5,130 | 163,000 | 3,946.15 |
| 1992-08-26 | 4,670 | 4,690 | 4,590 | 4,690 | 57,100 | 3,607.69 |
| 1992-08-25 | 4,750 | 4,750 | 4,410 | 4,440 | 126,700 | 3,415.38 |
| 1992-08-24 | 4,900 | 4,940 | 4,700 | 4,700 | 73,800 | 3,615.38 |
| 1992-08-21 | 4,710 | 4,930 | 4,710 | 4,850 | 168,400 | 3,730.77 |
| 1992-08-20 | 4,310 | 4,810 | 4,310 | 4,690 | 655,900 | 3,607.69 |
分割・併合履歴 ： [1992-09-25]1株→1.3株
