5940 不二サッシ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2978879578879510,300795
1995-12-2879079078278815,600788
1995-12-2779079078078814,500788
1995-12-2677578577077027,600770
1995-12-2577078076577024,900770
1995-12-2274077074075114,300751
1995-12-217527527487507,200750
1995-12-2076077075075016,100750
1995-12-197577577507506,900750
1995-12-1874077074075214,900752
1995-12-1575875875075012,200750
1995-12-1475876075375826,700758
1995-12-1375076074075336,700753
1995-12-1272076572074849,000748
1995-12-117117117007105,500710
1995-12-087007006906913,400691
1995-12-077017106916918,900691
1995-12-067037037007007,400700
1995-12-057007107007014,000701
1995-12-0472072069569522,600695
1995-12-017007006857004,600700
1995-11-306997006906902,400690
1995-11-297007006857006,300700
1995-11-2872873070070017,300700
1995-11-2771072070071837,100718
1995-11-246786806706806,000680
1995-11-226726826706806,800680
1995-11-216706706506525,900652
1995-11-2064066863563515,200635
1995-11-1764264563063025,900630
1995-11-1663565063565010,000650
1995-11-156506506316403,900640
1995-11-14658668655655700655
1995-11-136806806686686,400668
1995-11-106406706406703,900670
1995-11-096356356336333,700633
1995-11-086416416306306,200630
1995-11-076316416306329,100632
1995-11-066356356306319,300631
1995-11-0264265063063524,200635
1995-11-0166066064064016,800640
1995-10-3166566564066024,300660
1995-10-306786786636636,900663
1995-10-2767167566266316,200663
1995-10-2669069067067017,600670
1995-10-2569370068669025,700690
1995-10-2469569568069018,700690
1995-10-237007006956957,000695
1995-10-207047107007006,700700
1995-10-1969869869569517,200695
1995-10-186957006956993,000699
1995-10-1770671069569516,900695
1995-10-167067107067102,000710
1995-10-137067107067103,300710
1995-10-127067307067102,200710
1995-10-11705705705705800705
1995-10-097107107037056,400705
1995-10-067207257107104,100710
1995-10-05710710710710900710
1995-10-047107127107104,300710
1995-10-037207207107166,800716
1995-10-0270270269569516,700695
1995-09-297157157107126,600712
1995-09-2874074072072010,700720
1995-09-277407407257407,400740
1995-09-2675075072973116,300731
1995-09-2577078075075026,400750
1995-09-227497507487506,700750
1995-09-217907937657658,500765
1995-09-207477857477807,600780
1995-09-197797797467466,100746
1995-09-1878578576076011,700760
1995-09-147807807707757,800775
1995-09-137517897517855,800785
1995-09-1274075074074129,500741
1995-09-1177577573173410,800734
1995-09-087897897657656,100765
1995-09-077827957827904,300790
1995-09-0679879877077213,400772
1995-09-0579879878879127,700791
1995-09-0479880079179833,200798
1995-09-0175079975079030,100790
1995-08-3173875173875019,900750
1995-08-3074075074074821,600748
1995-08-2973574073073619,100736
1995-08-287327407307357,900735
1995-08-2575075073373330,400733
1995-08-2473174073173214,800732
1995-08-2374874874074016,800740
1995-08-2274875074174839,400748
1995-08-2174075074074831,500748
1995-08-1873074073073889,800738
1995-08-1775075073073073,600730
1995-08-16700734698730117,600730
1995-08-1569369569169350,500693
1995-08-1469069068169018,500690
1995-08-1168169068068111,800681
1995-08-1069069068069020,000690
1995-08-0970070069369517,000695
1995-08-0870070070070011,200700
1995-08-077107107007059,400705
1995-08-047197197167163,900716
1995-08-037187197107197,400719
1995-08-0270971570070914,600709
1995-08-0171471469870014,800700
1995-07-3171571870571526,300715
1995-07-287207207007106,700710
1995-07-277257257207207,500720
1995-07-267267357257253,600725
1995-07-2573273572572525,000725
1995-07-247327327257326,800732
1995-07-217407407327328,500732
1995-07-2074074073374028,900740
1995-07-197337507327401,400740
1995-07-1875576073573516,600735
1995-07-1775075574075510,800755
1995-07-1474375074075010,000750
1995-07-1374975074374319,000743
1995-07-1274974974074514,300745
1995-07-1176576575075018,300750
1995-07-1077578076576522,900765
1995-07-0776476576076514,300765
1995-07-0676576576076563,200765
1995-07-057317657317659,300765
1995-07-047487527117206,000720
1995-07-037627677377374,500737
1995-06-307727727727721,700772
1995-06-297607607507521,000752
1995-06-287507557507501,800750
1995-06-277907907457459,800745
1995-06-2676979076979018,100790
1995-06-2377077075975920,100759
1995-06-227807857707851,200785
1995-06-21770775770775700775
1995-06-207718007718007,700800
1995-06-197707707707702,700770
1995-06-168008007757902,900790
1995-06-1580080075976010,800760
1995-06-148018058008034,300803
1995-06-138058058008002,200800
1995-06-128308358058067,100806
1995-06-098308408308302,600830
1995-06-08831831820820600820
1995-06-078628628518511,600851
1995-06-06851853851852700852
1995-06-059009008808804,400880
1995-06-028708708508504,600850
1995-06-018508508408402,100840
1995-05-318418438008007,000800
1995-05-308558558458454,000845
1995-05-29855856855856500856
1995-05-269209208558553,100855
1995-05-2590093090093017,500930
1995-05-24860860860860500860
1995-05-238618718518602,500860
1995-05-228608608518517,000851
1995-05-198608608608603,000860
1995-05-188908908658801,600880
1995-05-178908958848843,500884
1995-05-168858858658651,500865
1995-05-158958958918951,200895
1995-05-128838928838911,500891
1995-05-11881891881891300891
1995-05-109019018918911,100891
1995-05-099209209009005,800900
1995-05-0890092090092014,200920
1995-05-029009108909107,900910
1995-05-018889008888881,800888
1995-04-288839008829002,600900
1995-04-2791091188088130,100881
1995-04-269409409109115,600911
1995-04-2592496092495026,000950
1995-04-249179298858858,600885
1995-04-219009078969072,500907
1995-04-208618648618642,000864
1995-04-198578608578601,600860
1995-04-188568578558574,000857
1995-04-178558668558556,200855
1995-04-148598858598805,700880
1995-04-138558708518602,400860
1995-04-128738768518514,900851
1995-04-118618808618652,400865
1995-04-108658808518511,200851
1995-04-078808808608703,300870
1995-04-068959008808801,400880
1995-04-058958958918934,200893
1995-04-049009008918913,600891
1995-04-038508518508511,600851
1995-03-318718908708905,300890
1995-03-30851870851870700870
1995-03-298708708508504,700850
1995-03-288658908608706,300870
1995-03-2784589084589027,500890
1995-03-248108158008158,700815
1995-03-2382582580081111,700811
1995-03-2283083082082511,000825
1995-03-208358508308309,700830
1995-03-1784085082583519,900835
1995-03-1685985984085030,200850
1995-03-1585086085085032,400850
1995-03-1492592586186124,500861
1995-03-1396096092092016,300920
1995-03-1096697095097023,000970
1995-03-0997098097097011,400970
1995-03-089951,00098098011,300980
1995-03-071,0101,0209951,00010,7001,000
1995-03-061,0001,0109951,01039,0001,010
1995-03-039981,0009951,00033,8001,000
1995-03-021,0101,01099899818,200998
1995-03-019991,00099099822,900998
1995-02-289801,0009809965,600996
1995-02-271,0201,02097097037,800970
1995-02-241,0201,0201,0001,00010,5001,000
1995-02-231,0401,0401,0201,0206,1001,020
1995-02-221,0501,0601,0401,0408,3001,040
1995-02-211,0501,0601,0401,06010,2001,060
1995-02-201,0701,0701,0401,06018,2001,060
1995-02-171,0601,0701,0401,07017,4001,070
1995-02-161,1001,1001,0601,06010,3001,060
1995-02-151,1401,1401,1001,10015,5001,100
1995-02-141,1701,1701,1401,14026,3001,140
1995-02-131,1701,1801,1601,1606,2001,160
1995-02-101,2101,2101,1601,1807,5001,180
1995-02-091,2001,2001,1401,16084,8001,160
1995-02-081,2101,2201,1901,2105,6001,210
1995-02-071,2301,2301,2101,2202,1001,220
1995-02-061,2301,2701,2301,2304,1001,230
1995-02-031,2501,2701,2301,2503,9001,250
1995-02-021,2901,2901,2501,28010,8001,280
1995-02-011,3001,3001,2801,29012,7001,290
1995-01-311,3001,3301,3001,30047,8001,300
1995-01-301,3001,3101,2901,29026,6001,290
1995-01-271,3101,3101,2601,29013,1001,290
1995-01-261,3101,3701,2901,31078,1001,310
1995-01-251,2401,3201,2401,30092,3001,300
1995-01-241,2101,2501,2101,2505,5001,250
1995-01-231,3001,3001,1901,19011,6001,190
1995-01-201,2901,3001,2901,30036,1001,300
1995-01-191,3001,3101,2901,29010,0001,290
1995-01-181,2901,3401,2801,28097,9001,280
1995-01-171,2801,2901,2601,29039,4001,290
1995-01-131,2801,2801,2601,28031,5001,280
1995-01-121,2801,2801,2601,28063,2001,280
1995-01-111,2701,2801,2701,27011,2001,270
1995-01-101,2701,2901,2701,28011,4001,280
1995-01-091,2501,2701,2501,27016,2001,270
1995-01-061,2201,2701,2201,27011,6001,270
1995-01-051,2501,2501,2401,2406,9001,240
1995-01-041,1901,2001,1901,2008,7001,200

分割・併合履歴 : [1992-09-25]1株→1.3株