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
1995-12-29	788	795	788	795	10,300	7,950
1995-12-28	790	790	782	788	15,600	7,880
1995-12-27	790	790	780	788	14,500	7,880
1995-12-26	775	785	770	770	27,600	7,700
1995-12-25	770	780	765	770	24,900	7,700
1995-12-22	740	770	740	751	14,300	7,510
1995-12-21	752	752	748	750	7,200	7,500
1995-12-20	760	770	750	750	16,100	7,500
1995-12-19	757	757	750	750	6,900	7,500
1995-12-18	740	770	740	752	14,900	7,520
1995-12-15	758	758	750	750	12,200	7,500
1995-12-14	758	760	753	758	26,700	7,580
1995-12-13	750	760	740	753	36,700	7,530
1995-12-12	720	765	720	748	49,000	7,480
1995-12-11	711	711	700	710	5,500	7,100
1995-12-08	700	700	690	691	3,400	6,910
1995-12-07	701	710	691	691	8,900	6,910
1995-12-06	703	703	700	700	7,400	7,000
1995-12-05	700	710	700	701	4,000	7,010
1995-12-04	720	720	695	695	22,600	6,950
1995-12-01	700	700	685	700	4,600	7,000
1995-11-30	699	700	690	690	2,400	6,900
1995-11-29	700	700	685	700	6,300	7,000
1995-11-28	728	730	700	700	17,300	7,000
1995-11-27	710	720	700	718	37,100	7,180
1995-11-24	678	680	670	680	6,000	6,800
1995-11-22	672	682	670	680	6,800	6,800
1995-11-21	670	670	650	652	5,900	6,520
1995-11-20	640	668	635	635	15,200	6,350
1995-11-17	642	645	630	630	25,900	6,300
1995-11-16	635	650	635	650	10,000	6,500
1995-11-15	650	650	631	640	3,900	6,400
1995-11-14	658	668	655	655	700	6,550
1995-11-13	680	680	668	668	6,400	6,680
1995-11-10	640	670	640	670	3,900	6,700
1995-11-09	635	635	633	633	3,700	6,330
1995-11-08	641	641	630	630	6,200	6,300
1995-11-07	631	641	630	632	9,100	6,320
1995-11-06	635	635	630	631	9,300	6,310
1995-11-02	642	650	630	635	24,200	6,350
1995-11-01	660	660	640	640	16,800	6,400
1995-10-31	665	665	640	660	24,300	6,600
1995-10-30	678	678	663	663	6,900	6,630
1995-10-27	671	675	662	663	16,200	6,630
1995-10-26	690	690	670	670	17,600	6,700
1995-10-25	693	700	686	690	25,700	6,900
1995-10-24	695	695	680	690	18,700	6,900
1995-10-23	700	700	695	695	7,000	6,950
1995-10-20	704	710	700	700	6,700	7,000
1995-10-19	698	698	695	695	17,200	6,950
1995-10-18	695	700	695	699	3,000	6,990
1995-10-17	706	710	695	695	16,900	6,950
1995-10-16	706	710	706	710	2,000	7,100
1995-10-13	706	710	706	710	3,300	7,100
1995-10-12	706	730	706	710	2,200	7,100
1995-10-11	705	705	705	705	800	7,050
1995-10-09	710	710	703	705	6,400	7,050
1995-10-06	720	725	710	710	4,100	7,100
1995-10-05	710	710	710	710	900	7,100
1995-10-04	710	712	710	710	4,300	7,100
1995-10-03	720	720	710	716	6,800	7,160
1995-10-02	702	702	695	695	16,700	6,950
1995-09-29	715	715	710	712	6,600	7,120
1995-09-28	740	740	720	720	10,700	7,200
1995-09-27	740	740	725	740	7,400	7,400
1995-09-26	750	750	729	731	16,300	7,310
1995-09-25	770	780	750	750	26,400	7,500
1995-09-22	749	750	748	750	6,700	7,500
1995-09-21	790	793	765	765	8,500	7,650
1995-09-20	747	785	747	780	7,600	7,800
1995-09-19	779	779	746	746	6,100	7,460
1995-09-18	785	785	760	760	11,700	7,600
1995-09-14	780	780	770	775	7,800	7,750
1995-09-13	751	789	751	785	5,800	7,850
1995-09-12	740	750	740	741	29,500	7,410
1995-09-11	775	775	731	734	10,800	7,340
1995-09-08	789	789	765	765	6,100	7,650
1995-09-07	782	795	782	790	4,300	7,900
1995-09-06	798	798	770	772	13,400	7,720
1995-09-05	798	798	788	791	27,700	7,910
1995-09-04	798	800	791	798	33,200	7,980
1995-09-01	750	799	750	790	30,100	7,900
1995-08-31	738	751	738	750	19,900	7,500
1995-08-30	740	750	740	748	21,600	7,480
1995-08-29	735	740	730	736	19,100	7,360
1995-08-28	732	740	730	735	7,900	7,350
1995-08-25	750	750	733	733	30,400	7,330
1995-08-24	731	740	731	732	14,800	7,320
1995-08-23	748	748	740	740	16,800	7,400
1995-08-22	748	750	741	748	39,400	7,480
1995-08-21	740	750	740	748	31,500	7,480
1995-08-18	730	740	730	738	89,800	7,380
1995-08-17	750	750	730	730	73,600	7,300
1995-08-16	700	734	698	730	117,600	7,300
1995-08-15	693	695	691	693	50,500	6,930
1995-08-14	690	690	681	690	18,500	6,900
1995-08-11	681	690	680	681	11,800	6,810
1995-08-10	690	690	680	690	20,000	6,900
1995-08-09	700	700	693	695	17,000	6,950
1995-08-08	700	700	700	700	11,200	7,000
1995-08-07	710	710	700	705	9,400	7,050
1995-08-04	719	719	716	716	3,900	7,160
1995-08-03	718	719	710	719	7,400	7,190
1995-08-02	709	715	700	709	14,600	7,090
1995-08-01	714	714	698	700	14,800	7,000
1995-07-31	715	718	705	715	26,300	7,150
1995-07-28	720	720	700	710	6,700	7,100
1995-07-27	725	725	720	720	7,500	7,200
1995-07-26	726	735	725	725	3,600	7,250
1995-07-25	732	735	725	725	25,000	7,250
1995-07-24	732	732	725	732	6,800	7,320
1995-07-21	740	740	732	732	8,500	7,320
1995-07-20	740	740	733	740	28,900	7,400
1995-07-19	733	750	732	740	1,400	7,400
1995-07-18	755	760	735	735	16,600	7,350
1995-07-17	750	755	740	755	10,800	7,550
1995-07-14	743	750	740	750	10,000	7,500
1995-07-13	749	750	743	743	19,000	7,430
1995-07-12	749	749	740	745	14,300	7,450
1995-07-11	765	765	750	750	18,300	7,500
1995-07-10	775	780	765	765	22,900	7,650
1995-07-07	764	765	760	765	14,300	7,650
1995-07-06	765	765	760	765	63,200	7,650
1995-07-05	731	765	731	765	9,300	7,650
1995-07-04	748	752	711	720	6,000	7,200
1995-07-03	762	767	737	737	4,500	7,370
1995-06-30	772	772	772	772	1,700	7,720
1995-06-29	760	760	750	752	1,000	7,520
1995-06-28	750	755	750	750	1,800	7,500
1995-06-27	790	790	745	745	9,800	7,450
1995-06-26	769	790	769	790	18,100	7,900
1995-06-23	770	770	759	759	20,100	7,590
1995-06-22	780	785	770	785	1,200	7,850
1995-06-21	770	775	770	775	700	7,750
1995-06-20	771	800	771	800	7,700	8,000
1995-06-19	770	770	770	770	2,700	7,700
1995-06-16	800	800	775	790	2,900	7,900
1995-06-15	800	800	759	760	10,800	7,600
1995-06-14	801	805	800	803	4,300	8,030
1995-06-13	805	805	800	800	2,200	8,000
1995-06-12	830	835	805	806	7,100	8,060
1995-06-09	830	840	830	830	2,600	8,300
1995-06-08	831	831	820	820	600	8,200
1995-06-07	862	862	851	851	1,600	8,510
1995-06-06	851	853	851	852	700	8,520
1995-06-05	900	900	880	880	4,400	8,800
1995-06-02	870	870	850	850	4,600	8,500
1995-06-01	850	850	840	840	2,100	8,400
1995-05-31	841	843	800	800	7,000	8,000
1995-05-30	855	855	845	845	4,000	8,450
1995-05-29	855	856	855	856	500	8,560
1995-05-26	920	920	855	855	3,100	8,550
1995-05-25	900	930	900	930	17,500	9,300
1995-05-24	860	860	860	860	500	8,600
1995-05-23	861	871	851	860	2,500	8,600
1995-05-22	860	860	851	851	7,000	8,510
1995-05-19	860	860	860	860	3,000	8,600
1995-05-18	890	890	865	880	1,600	8,800
1995-05-17	890	895	884	884	3,500	8,840
1995-05-16	885	885	865	865	1,500	8,650
1995-05-15	895	895	891	895	1,200	8,950
1995-05-12	883	892	883	891	1,500	8,910
1995-05-11	881	891	881	891	300	8,910
1995-05-10	901	901	891	891	1,100	8,910
1995-05-09	920	920	900	900	5,800	9,000
1995-05-08	900	920	900	920	14,200	9,200
1995-05-02	900	910	890	910	7,900	9,100
1995-05-01	888	900	888	888	1,800	8,880
1995-04-28	883	900	882	900	2,600	9,000
1995-04-27	910	911	880	881	30,100	8,810
1995-04-26	940	940	910	911	5,600	9,110
1995-04-25	924	960	924	950	26,000	9,500
1995-04-24	917	929	885	885	8,600	8,850
1995-04-21	900	907	896	907	2,500	9,070
1995-04-20	861	864	861	864	2,000	8,640
1995-04-19	857	860	857	860	1,600	8,600
1995-04-18	856	857	855	857	4,000	8,570
1995-04-17	855	866	855	855	6,200	8,550
1995-04-14	859	885	859	880	5,700	8,800
1995-04-13	855	870	851	860	2,400	8,600
1995-04-12	873	876	851	851	4,900	8,510
1995-04-11	861	880	861	865	2,400	8,650
1995-04-10	865	880	851	851	1,200	8,510
1995-04-07	880	880	860	870	3,300	8,700
1995-04-06	895	900	880	880	1,400	8,800
1995-04-05	895	895	891	893	4,200	8,930
1995-04-04	900	900	891	891	3,600	8,910
1995-04-03	850	851	850	851	1,600	8,510
1995-03-31	871	890	870	890	5,300	8,900
1995-03-30	851	870	851	870	700	8,700
1995-03-29	870	870	850	850	4,700	8,500
1995-03-28	865	890	860	870	6,300	8,700
1995-03-27	845	890	845	890	27,500	8,900
1995-03-24	810	815	800	815	8,700	8,150
1995-03-23	825	825	800	811	11,700	8,110
1995-03-22	830	830	820	825	11,000	8,250
1995-03-20	835	850	830	830	9,700	8,300
1995-03-17	840	850	825	835	19,900	8,350
1995-03-16	859	859	840	850	30,200	8,500
1995-03-15	850	860	850	850	32,400	8,500
1995-03-14	925	925	861	861	24,500	8,610
1995-03-13	960	960	920	920	16,300	9,200
1995-03-10	966	970	950	970	23,000	9,700
1995-03-09	970	980	970	970	11,400	9,700
1995-03-08	995	1,000	980	980	11,300	9,800
1995-03-07	1,010	1,020	995	1,000	10,700	10,000
1995-03-06	1,000	1,010	995	1,010	39,000	10,100
1995-03-03	998	1,000	995	1,000	33,800	10,000
1995-03-02	1,010	1,010	998	998	18,200	9,980
1995-03-01	999	1,000	990	998	22,900	9,980
1995-02-28	980	1,000	980	996	5,600	9,960
1995-02-27	1,020	1,020	970	970	37,800	9,700
1995-02-24	1,020	1,020	1,000	1,000	10,500	10,000
1995-02-23	1,040	1,040	1,020	1,020	6,100	10,200
1995-02-22	1,050	1,060	1,040	1,040	8,300	10,400
1995-02-21	1,050	1,060	1,040	1,060	10,200	10,600
1995-02-20	1,070	1,070	1,040	1,060	18,200	10,600
1995-02-17	1,060	1,070	1,040	1,070	17,400	10,700
1995-02-16	1,100	1,100	1,060	1,060	10,300	10,600
1995-02-15	1,140	1,140	1,100	1,100	15,500	11,000
1995-02-14	1,170	1,170	1,140	1,140	26,300	11,400
1995-02-13	1,170	1,180	1,160	1,160	6,200	11,600
1995-02-10	1,210	1,210	1,160	1,180	7,500	11,800
1995-02-09	1,200	1,200	1,140	1,160	84,800	11,600
1995-02-08	1,210	1,220	1,190	1,210	5,600	12,100
1995-02-07	1,230	1,230	1,210	1,220	2,100	12,200
1995-02-06	1,230	1,270	1,230	1,230	4,100	12,300
1995-02-03	1,250	1,270	1,230	1,250	3,900	12,500
1995-02-02	1,290	1,290	1,250	1,280	10,800	12,800
1995-02-01	1,300	1,300	1,280	1,290	12,700	12,900
1995-01-31	1,300	1,330	1,300	1,300	47,800	13,000
1995-01-30	1,300	1,310	1,290	1,290	26,600	12,900
1995-01-27	1,310	1,310	1,260	1,290	13,100	12,900
1995-01-26	1,310	1,370	1,290	1,310	78,100	13,100
1995-01-25	1,240	1,320	1,240	1,300	92,300	13,000
1995-01-24	1,210	1,250	1,210	1,250	5,500	12,500
1995-01-23	1,300	1,300	1,190	1,190	11,600	11,900
1995-01-20	1,290	1,300	1,290	1,300	36,100	13,000
1995-01-19	1,300	1,310	1,290	1,290	10,000	12,900
1995-01-18	1,290	1,340	1,280	1,280	97,900	12,800
1995-01-17	1,280	1,290	1,260	1,290	39,400	12,900
1995-01-13	1,280	1,280	1,260	1,280	31,500	12,800
1995-01-12	1,280	1,280	1,260	1,280	63,200	12,800
1995-01-11	1,270	1,280	1,270	1,270	11,200	12,700
1995-01-10	1,270	1,290	1,270	1,280	11,400	12,800
1995-01-09	1,250	1,270	1,250	1,270	16,200	12,700
1995-01-06	1,220	1,270	1,220	1,270	11,600	12,700
1995-01-05	1,250	1,250	1,240	1,240	6,900	12,400
1995-01-04	1,190	1,200	1,190	1,200	8,700	12,000

分割・併合履歴： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28