5940 不二サッシ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,220	1,220	1,200	1,200	900	1,200
1994-12-29	1,200	1,220	1,190	1,220	2,600	1,220
1994-12-28	1,230	1,230	1,190	1,190	2,900	1,190
1994-12-27	1,250	1,250	1,240	1,240	5,200	1,240
1994-12-26	1,210	1,250	1,210	1,240	36,400	1,240
1994-12-22	1,190	1,200	1,190	1,200	3,900	1,200
1994-12-21	1,200	1,220	1,190	1,190	6,500	1,190
1994-12-20	1,190	1,230	1,160	1,230	11,300	1,230
1994-12-19	1,200	1,200	1,160	1,160	4,200	1,160
1994-12-16	1,210	1,230	1,180	1,200	9,600	1,200
1994-12-15	1,200	1,210	1,200	1,200	8,200	1,200
1994-12-14	1,240	1,240	1,200	1,200	11,000	1,200
1994-12-13	1,230	1,260	1,230	1,240	55,300	1,240
1994-12-12	1,230	1,230	1,210	1,210	5,300	1,210
1994-12-09	1,210	1,230	1,200	1,210	12,100	1,210
1994-12-08	1,240	1,240	1,210	1,210	7,800	1,210
1994-12-07	1,230	1,230	1,230	1,230	300	1,230
1994-12-06	1,240	1,240	1,220	1,220	4,800	1,220
1994-12-05	1,230	1,240	1,220	1,240	11,200	1,240
1994-12-02	1,230	1,250	1,210	1,210	8,400	1,210
1994-12-01	1,210	1,230	1,210	1,230	5,300	1,230
1994-11-30	1,220	1,230	1,210	1,210	10,400	1,210
1994-11-29	1,220	1,240	1,220	1,220	5,400	1,220
1994-11-28	1,220	1,230	1,220	1,220	10,000	1,220
1994-11-25	1,240	1,270	1,220	1,220	369,300	1,220
1994-11-24	1,250	1,260	1,200	1,240	328,900	1,240
1994-11-22	1,290	1,290	1,260	1,270	10,100	1,270
1994-11-21	1,300	1,310	1,290	1,290	8,800	1,290
1994-11-18	1,340	1,340	1,300	1,300	10,800	1,300
1994-11-17	1,330	1,350	1,330	1,330	13,100	1,330
1994-11-16	1,340	1,350	1,330	1,330	5,500	1,330
1994-11-15	1,330	1,340	1,330	1,340	5,900	1,340
1994-11-14	1,330	1,350	1,330	1,330	18,400	1,330
1994-11-11	1,350	1,370	1,330	1,330	14,500	1,330
1994-11-10	1,380	1,380	1,360	1,360	13,300	1,360
1994-11-09	1,400	1,410	1,360	1,360	40,500	1,360
1994-11-08	1,400	1,400	1,390	1,400	6,000	1,400
1994-11-07	1,400	1,430	1,390	1,390	16,000	1,390
1994-11-04	1,450	1,470	1,400	1,400	27,000	1,400
1994-11-02	1,410	1,440	1,410	1,440	26,200	1,440
1994-11-01	1,350	1,390	1,330	1,390	82,800	1,390
1994-10-31	1,430	1,430	1,430	1,430	10,000	1,430
1994-10-28	1,740	1,740	1,730	1,730	7,400	1,730
1994-10-27	1,730	1,740	1,730	1,730	10,300	1,730
1994-10-26	1,730	1,740	1,730	1,730	7,100	1,730
1994-10-25	1,760	1,760	1,730	1,740	18,300	1,740
1994-10-24	1,730	1,740	1,730	1,730	4,300	1,730
1994-10-21	1,730	1,740	1,730	1,730	6,600	1,730
1994-10-20	1,740	1,750	1,730	1,730	5,500	1,730
1994-10-19	1,730	1,750	1,730	1,730	6,400	1,730
1994-10-18	1,740	1,740	1,730	1,730	3,200	1,730
1994-10-17	1,730	1,730	1,730	1,730	5,100	1,730
1994-10-14	1,740	1,740	1,730	1,730	900	1,730
1994-10-13	1,720	1,720	1,720	1,720	2,100	1,720
1994-10-12	1,720	1,750	1,720	1,720	2,500	1,720
1994-10-11	1,750	1,750	1,720	1,720	2,000	1,720
1994-10-07	1,750	1,760	1,750	1,750	11,300	1,750
1994-10-06	1,750	1,750	1,750	1,750	1,500	1,750
1994-10-05	1,750	1,760	1,750	1,750	5,400	1,750
1994-10-04	1,800	1,800	1,750	1,750	3,200	1,750
1994-10-03	1,750	1,760	1,750	1,750	2,000	1,750
1994-09-30	1,830	1,830	1,780	1,810	6,700	1,810
1994-09-29	1,800	1,820	1,800	1,800	5,100	1,800
1994-09-28	1,750	1,790	1,750	1,790	2,900	1,790
1994-09-27	1,800	1,800	1,750	1,800	1,600	1,800
1994-09-26	1,860	1,890	1,750	1,750	12,800	1,750
1994-09-22	1,770	1,800	1,750	1,800	10,600	1,800
1994-09-21	1,800	1,800	1,770	1,770	5,200	1,770
1994-09-20	1,820	1,850	1,800	1,800	889,500	1,800
1994-09-19	1,800	1,880	1,800	1,820	878,300	1,820
1994-09-16	1,800	1,820	1,800	1,800	13,000	1,800
1994-09-14	1,800	1,820	1,800	1,810	23,900	1,810
1994-09-13	1,780	1,800	1,770	1,770	18,200	1,770
1994-09-12	1,820	1,820	1,790	1,800	5,300	1,800
1994-09-09	1,820	1,820	1,820	1,820	2,200	1,820
1994-09-08	1,810	1,840	1,810	1,810	8,700	1,810
1994-09-07	1,810	1,830	1,810	1,810	6,400	1,810
1994-09-06	1,870	1,870	1,810	1,810	3,100	1,810
1994-09-05	1,860	1,890	1,850	1,890	14,200	1,890
1994-09-02	1,840	1,860	1,840	1,840	3,900	1,840
1994-09-01	1,800	1,840	1,800	1,810	17,700	1,810
1994-08-31	1,820	1,820	1,760	1,780	12,700	1,780
1994-08-30	1,850	1,860	1,820	1,830	18,600	1,830
1994-08-29	1,900	1,900	1,850	1,850	5,400	1,850
1994-08-26	1,870	1,880	1,860	1,870	20,700	1,870
1994-08-25	1,880	1,880	1,850	1,850	16,900	1,850
1994-08-24	1,890	1,890	1,870	1,880	6,800	1,880
1994-08-23	1,880	1,890	1,860	1,890	16,100	1,890
1994-08-22	1,880	1,900	1,880	1,880	10,100	1,880
1994-08-19	1,910	1,910	1,860	1,860	12,600	1,860
1994-08-18	1,950	1,950	1,910	1,910	2,700	1,910
1994-08-17	1,900	1,940	1,900	1,900	4,600	1,900
1994-08-16	1,900	1,930	1,900	1,900	4,400	1,900
1994-08-15	1,930	1,930	1,900	1,930	1,400	1,930
1994-08-12	1,950	1,950	1,940	1,940	2,000	1,940
1994-08-11	1,930	1,950	1,920	1,920	3,700	1,920
1994-08-10	1,950	1,950	1,920	1,950	2,500	1,950
1994-08-09	1,920	1,950	1,910	1,950	3,600	1,950
1994-08-08	1,930	1,950	1,920	1,950	9,900	1,950
1994-08-05	1,920	1,930	1,920	1,930	3,400	1,930
1994-08-04	1,920	1,930	1,920	1,920	12,300	1,920
1994-08-03	1,940	1,940	1,910	1,920	22,600	1,920
1994-08-02	1,970	1,970	1,930	1,940	3,500	1,940
1994-08-01	1,950	1,950	1,940	1,940	3,300	1,940
1994-07-29	1,950	1,950	1,940	1,950	1,700	1,950
1994-07-28	1,970	1,970	1,940	1,940	3,100	1,940
1994-07-27	2,000	2,000	1,960	1,960	103,400	1,960
1994-07-26	2,040	2,050	2,000	2,000	12,900	2,000
1994-07-25	2,000	2,000	1,980	2,000	8,000	2,000
1994-07-22	2,000	2,000	1,950	2,000	10,200	2,000
1994-07-21	1,990	2,040	1,990	2,000	2,300	2,000
1994-07-20	1,980	2,000	1,970	1,990	3,600	1,990
1994-07-19	2,000	2,000	1,970	1,970	9,000	1,970
1994-07-18	1,990	1,990	1,990	1,990	600	1,990
1994-07-15	2,020	2,040	1,970	1,980	11,200	1,980
1994-07-14	2,020	2,020	1,980	1,990	8,400	1,990
1994-07-13	2,040	2,050	2,020	2,020	5,000	2,020
1994-07-12	2,100	2,100	2,030	2,080	9,100	2,080
1994-07-11	2,080	2,080	2,020	2,060	4,200	2,060
1994-07-08	2,080	2,100	2,040	2,080	4,000	2,080
1994-07-07	2,120	2,120	2,020	2,040	1,500	2,040
1994-07-06	2,180	2,180	2,010	2,120	6,700	2,120
1994-07-05	2,150	2,220	2,140	2,180	31,500	2,180
1994-07-04	2,060	2,140	2,020	2,120	19,800	2,120
1994-07-01	1,970	1,990	1,960	1,960	4,100	1,960
1994-06-30	1,960	2,000	1,950	1,970	7,500	1,970
1994-06-29	1,960	1,980	1,960	1,960	4,500	1,960
1994-06-28	1,960	2,030	1,960	1,960	4,300	1,960
1994-06-27	2,030	2,030	1,950	1,950	14,900	1,950
1994-06-24	2,020	2,020	1,980	1,980	8,200	1,980
1994-06-23	1,960	2,020	1,960	2,020	6,000	2,020
1994-06-22	1,990	2,010	1,950	1,960	7,300	1,960
1994-06-21	2,000	2,020	1,990	2,020	8,700	2,020
1994-06-20	2,130	2,140	2,060	2,060	19,200	2,060
1994-06-17	2,130	2,140	2,130	2,130	7,700	2,130
1994-06-16	2,130	2,140	2,130	2,130	10,100	2,130
1994-06-15	2,130	2,140	2,110	2,110	18,900	2,110
1994-06-14	2,130	2,150	2,130	2,130	11,900	2,130
1994-06-13	2,130	2,150	2,130	2,130	6,500	2,130
1994-06-10	2,130	2,130	2,090	2,110	28,500	2,110
1994-06-09	2,110	2,130	2,110	2,130	12,400	2,130
1994-06-08	2,090	2,100	2,060	2,090	14,900	2,090
1994-06-07	2,100	2,100	2,070	2,070	13,200	2,070
1994-06-06	2,080	2,090	2,060	2,070	13,700	2,070
1994-06-03	2,060	2,100	2,060	2,100	10,100	2,100
1994-06-02	2,050	2,060	2,040	2,050	7,400	2,050
1994-06-01	2,040	2,050	2,040	2,040	9,000	2,040
1994-05-31	2,040	2,050	2,040	2,040	7,100	2,040
1994-05-30	2,050	2,050	2,040	2,040	11,500	2,040
1994-05-27	2,030	2,060	2,020	2,050	24,200	2,050
1994-05-26	2,040	2,050	2,040	2,050	11,700	2,050
1994-05-25	2,050	2,050	2,020	2,020	14,800	2,020
1994-05-24	2,020	2,030	2,020	2,020	18,200	2,020
1994-05-23	1,990	2,030	1,990	2,030	18,700	2,030
1994-05-20	2,020	2,030	2,020	2,020	10,700	2,020
1994-05-19	2,020	2,040	2,020	2,020	4,300	2,020
1994-05-18	2,030	2,040	2,030	2,040	11,900	2,040
1994-05-17	2,030	2,030	2,020	2,030	13,400	2,030
1994-05-16	2,030	2,050	2,030	2,030	21,300	2,030
1994-05-13	1,960	2,030	1,960	2,030	21,100	2,030
1994-05-12	2,000	2,000	1,950	1,950	5,400	1,950
1994-05-11	1,960	1,990	1,960	1,980	11,400	1,980
1994-05-10	2,000	2,000	1,990	1,990	4,200	1,990
1994-05-09	2,030	2,040	1,980	2,000	15,200	2,000
1994-05-06	2,000	2,040	1,980	2,030	23,600	2,030
1994-05-02	2,000	2,000	1,940	1,980	10,300	1,980
1994-04-28	1,980	2,000	1,940	1,990	9,500	1,990
1994-04-27	1,980	1,980	1,960	1,980	10,400	1,980
1994-04-26	1,980	2,000	1,940	1,980	21,500	1,980
1994-04-25	2,010	2,010	1,980	1,980	22,500	1,980
1994-04-22	1,970	1,990	1,970	1,980	20,600	1,980
1994-04-21	1,940	1,970	1,940	1,970	19,400	1,970
1994-04-20	1,930	1,950	1,930	1,940	22,700	1,940
1994-04-19	1,920	1,940	1,910	1,930	16,100	1,930
1994-04-18	1,880	1,920	1,880	1,910	18,600	1,910
1994-04-15	1,870	1,880	1,850	1,880	11,100	1,880
1994-04-14	1,830	1,860	1,830	1,830	179,000	1,830
1994-04-13	1,840	1,860	1,830	1,830	7,100	1,830
1994-04-12	1,850	1,850	1,820	1,830	3,100	1,830
1994-04-11	1,850	1,860	1,840	1,840	2,700	1,840
1994-04-08	1,860	1,860	1,820	1,820	10,400	1,820
1994-04-07	1,860	1,870	1,850	1,870	4,800	1,870
1994-04-06	1,840	1,870	1,840	1,850	3,700	1,850
1994-04-05	1,830	1,850	1,810	1,850	11,300	1,850
1994-04-04	1,880	1,880	1,820	1,830	5,800	1,830
1994-04-01	1,820	1,880	1,820	1,870	13,300	1,870
1994-03-31	1,880	1,880	1,830	1,880	9,800	1,880
1994-03-30	1,910	1,910	1,870	1,870	9,700	1,870
1994-03-29	1,900	1,920	1,900	1,900	9,700	1,900
1994-03-28	1,860	1,890	1,850	1,890	4,900	1,890
1994-03-25	1,880	1,880	1,850	1,860	16,400	1,860
1994-03-24	1,850	1,880	1,840	1,850	16,400	1,850
1994-03-23	1,880	1,880	1,850	1,850	10,600	1,850
1994-03-22	1,900	1,900	1,860	1,890	14,800	1,890
1994-03-18	1,890	1,900	1,890	1,900	7,200	1,900
1994-03-17	1,890	1,890	1,880	1,880	15,600	1,880
1994-03-16	1,880	1,900	1,870	1,870	15,400	1,870
1994-03-15	1,930	1,940	1,880	1,880	14,600	1,880
1994-03-14	1,900	1,940	1,900	1,910	13,100	1,910
1994-03-11	1,870	1,900	1,870	1,880	6,100	1,880
1994-03-10	1,890	1,900	1,860	1,860	8,600	1,860
1994-03-09	1,900	1,910	1,880	1,890	27,600	1,890
1994-03-08	1,910	1,910	1,880	1,900	20,100	1,900
1994-03-07	1,810	1,900	1,800	1,890	42,400	1,890
1994-03-04	1,820	1,820	1,810	1,810	131,300	1,810
1994-03-03	1,840	1,840	1,820	1,820	23,000	1,820
1994-03-02	1,830	1,850	1,830	1,840	55,900	1,840
1994-03-01	1,830	1,840	1,820	1,830	58,700	1,830
1994-02-28	1,820	1,830	1,810	1,830	40,600	1,830
1994-02-25	1,830	1,830	1,800	1,820	92,600	1,820
1994-02-24	1,790	1,860	1,790	1,820	62,400	1,820
1994-02-23	1,820	1,830	1,790	1,790	79,400	1,790
1994-02-22	1,830	1,860	1,810	1,810	26,300	1,810
1994-02-21	1,850	1,860	1,830	1,830	19,300	1,830
1994-02-18	1,850	1,860	1,840	1,840	18,200	1,840
1994-02-17	1,860	1,870	1,850	1,850	18,700	1,850
1994-02-16	1,880	1,900	1,860	1,880	47,600	1,880
1994-02-15	1,860	1,890	1,850	1,860	11,900	1,860
1994-02-14	1,910	1,920	1,900	1,900	7,000	1,900
1994-02-10	1,920	1,920	1,900	1,910	11,800	1,910
1994-02-09	1,950	1,960	1,920	1,920	20,000	1,920
1994-02-08	1,950	1,960	1,930	1,930	62,800	1,930
1994-02-07	1,960	1,970	1,930	1,930	13,200	1,930
1994-02-04	1,960	1,980	1,950	1,960	15,500	1,960
1994-02-03	1,990	2,000	1,960	1,960	10,900	1,960
1994-02-02	2,000	2,000	1,950	1,980	14,800	1,980
1994-02-01	2,030	2,040	1,990	1,990	86,400	1,990
1994-01-31	1,990	2,020	1,990	2,000	111,100	2,000
1994-01-28	1,950	1,950	1,890	1,890	70,900	1,890
1994-01-27	1,980	2,000	1,970	2,000	7,400	2,000
1994-01-26	2,000	2,000	1,950	2,000	22,500	2,000
1994-01-25	1,960	2,000	1,950	1,990	20,100	1,990
1994-01-24	1,950	1,990	1,900	1,960	17,300	1,960
1994-01-21	2,040	2,050	2,030	2,050	10,200	2,050
1994-01-20	2,020	2,050	2,020	2,030	26,400	2,030
1994-01-19	2,000	2,010	1,990	2,010	26,900	2,010
1994-01-18	2,000	2,000	1,990	1,990	9,900	1,990
1994-01-17	1,980	2,010	1,980	1,990	20,900	1,990
1994-01-14	2,000	2,000	1,990	2,000	12,500	2,000
1994-01-13	2,000	2,010	1,990	2,000	10,000	2,000
1994-01-12	1,970	2,010	1,970	1,980	7,500	1,980
1994-01-11	2,020	2,030	1,980	1,990	4,800	1,990
1994-01-10	1,960	2,000	1,950	2,000	6,600	2,000
1994-01-07	1,970	1,980	1,950	1,950	8,800	1,950
1994-01-06	1,950	2,020	1,950	1,980	4,400	1,980
1994-01-05	2,050	2,050	1,950	1,950	4,700	1,950
1994-01-04	2,000	2,000	1,900	1,980	2,300	1,980

分割・併合履歴： [1992-09-25]1株→1.3株