5940 不二サッシ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	236	240	236	240	6,100	2,400
1997-12-29	245	245	235	236	5,100	2,360
1997-12-26	250	250	250	250	1,500	2,500
1997-12-25	250	250	230	240	38,900	2,400
1997-12-24	230	230	220	220	7,100	2,200
1997-12-22	227	227	222	222	15,600	2,220
1997-12-19	230	230	225	226	12,000	2,260
1997-12-18	235	235	230	230	13,600	2,300
1997-12-17	235	240	232	232	19,200	2,320
1997-12-16	240	240	230	231	10,200	2,310
1997-12-15	227	230	225	230	21,700	2,300
1997-12-12	235	235	231	232	17,200	2,320
1997-12-11	235	239	230	232	13,200	2,320
1997-12-10	268	268	240	240	10,400	2,400
1997-12-09	245	270	245	260	131,900	2,600
1997-12-08	250	250	220	220	23,300	2,200
1997-12-05	250	251	246	246	12,000	2,460
1997-12-04	290	290	280	280	14,500	2,800
1997-12-03	290	290	280	280	7,000	2,800
1997-12-02	300	300	280	290	13,100	2,900
1997-12-01	270	304	270	304	15,000	3,040
1997-11-28	222	225	220	224	36,300	2,240
1997-11-27	265	265	222	222	30,800	2,220
1997-11-26	265	265	265	265	15,000	2,650
1997-11-25	340	345	340	345	28,600	3,450
1997-11-21	325	326	320	320	8,200	3,200
1997-11-20	336	340	335	340	15,700	3,400
1997-11-19	335	335	335	335	5,200	3,350
1997-11-18	325	330	325	330	6,800	3,300
1997-11-17	318	325	310	321	26,200	3,210
1997-11-14	320	330	320	330	8,800	3,300
1997-11-13	331	331	330	330	9,400	3,300
1997-11-12	340	340	331	331	1,800	3,310
1997-11-11	331	340	331	340	22,900	3,400
1997-11-10	350	350	331	331	3,500	3,310
1997-11-07	350	351	350	350	8,800	3,500
1997-11-06	366	367	360	360	5,600	3,600
1997-11-05	374	374	370	371	4,500	3,710
1997-11-04	366	371	365	371	4,000	3,710
1997-10-31	371	371	370	371	3,800	3,710
1997-10-30	375	375	370	370	3,200	3,700
1997-10-29	390	390	370	376	6,200	3,760
1997-10-28	361	365	361	365	2,900	3,650
1997-10-27	374	405	374	380	27,200	3,800
1997-10-24	397	397	384	384	8,100	3,840
1997-10-23	371	410	371	410	18,100	4,100
1997-10-22	360	380	360	380	4,000	3,800
1997-10-21	360	365	360	360	7,500	3,600
1997-10-20	360	375	360	375	18,800	3,750
1997-10-17	369	380	360	360	14,600	3,600
1997-10-16	352	373	350	369	7,600	3,690
1997-10-15	341	350	341	350	6,000	3,500
1997-10-14	350	350	331	331	15,100	3,310
1997-10-13	360	360	359	359	10,800	3,590
1997-10-09	400	401	400	400	6,200	4,000
1997-10-08	403	403	400	400	4,300	4,000
1997-10-07	410	410	403	403	8,100	4,030
1997-10-06	410	410	405	410	5,200	4,100
1997-10-03	400	410	400	401	5,200	4,010
1997-10-02	425	425	400	400	5,300	4,000
1997-10-01	405	410	400	405	6,800	4,050
1997-09-30	400	410	400	410	7,400	4,100
1997-09-29	430	430	400	400	9,300	4,000
1997-09-26	450	450	440	440	3,900	4,400
1997-09-25	485	485	485	485	23,300	4,850
1997-09-24	440	445	440	445	7,100	4,450
1997-09-22	454	454	440	440	18,100	4,400
1997-09-19	480	480	450	452	7,800	4,520
1997-09-18	499	499	480	480	3,200	4,800
1997-09-17	500	500	500	500	7,800	5,000
1997-09-16	504	504	502	502	2,000	5,020
1997-09-12	518	518	502	502	2,200	5,020
1997-09-11	511	520	511	520	300	5,200
1997-09-10	516	516	511	511	1,800	5,110
1997-09-09	516	518	516	518	2,300	5,180
1997-09-08	515	520	515	520	1,800	5,200
1997-09-05	511	515	511	515	1,100	5,150
1997-09-04	510	511	510	511	1,600	5,110
1997-09-03	505	515	505	508	2,300	5,080
1997-09-02	550	550	535	544	4,700	5,440
1997-09-01	535	535	535	535	900	5,350
1997-08-29	502	505	502	505	7,700	5,050
1997-08-28	528	528	507	507	5,000	5,070
1997-08-27	525	527	525	527	7,700	5,270
1997-08-26	537	537	512	525	6,600	5,250
1997-08-25	535	548	535	547	240,200	5,470
1997-08-22	502	502	501	501	14,000	5,010
1997-08-21	501	502	501	502	2,100	5,020
1997-08-20	530	530	500	500	7,200	5,000
1997-08-19	505	519	505	505	4,100	5,050
1997-08-18	519	519	510	510	2,600	5,100
1997-08-15	520	520	505	519	3,600	5,190
1997-08-14	500	510	500	510	4,500	5,100
1997-08-13	495	500	495	500	5,300	5,000
1997-08-12	491	492	490	491	2,700	4,910
1997-08-11	510	511	505	510	6,300	5,100
1997-08-08	510	510	500	500	5,800	5,000
1997-08-07	544	544	510	511	13,600	5,110
1997-08-05	550	560	545	545	8,100	5,450
1997-08-04	580	580	560	560	4,600	5,600
1997-08-01	560	560	540	550	7,200	5,500
1997-07-31	580	580	561	561	12,400	5,610
1997-07-30	580	580	570	570	9,300	5,700
1997-07-29	580	594	576	594	6,700	5,940
1997-07-28	598	600	580	580	11,200	5,800
1997-07-25	620	620	590	590	21,600	5,900
1997-07-24	560	580	560	575	5,900	5,750
1997-07-23	599	599	580	580	22,800	5,800
1997-07-22	619	619	600	600	6,800	6,000
1997-07-18	602	610	600	600	227,600	6,000
1997-07-17	602	615	602	602	7,900	6,020
1997-07-16	605	605	602	602	1,100	6,020
1997-07-15	602	619	602	604	3,200	6,040
1997-07-14	602	620	602	620	5,200	6,200
1997-07-11	602	617	602	617	6,600	6,170
1997-07-10	602	609	602	602	2,100	6,020
1997-07-09	601	615	601	602	8,000	6,020
1997-07-08	630	630	630	630	54,100	6,300
1997-07-07	611	611	601	611	5,500	6,110
1997-07-04	615	615	610	611	5,700	6,110
1997-07-03	616	630	615	620	3,500	6,200
1997-07-02	636	636	615	615	6,100	6,150
1997-07-01	606	610	601	607	2,800	6,070
1997-06-30	610	615	610	610	4,800	6,100
1997-06-27	612	612	610	610	2,600	6,100
1997-06-26	621	622	606	612	10,300	6,120
1997-06-25	623	630	613	621	21,400	6,210
1997-06-24	605	610	601	603	12,600	6,030
1997-06-23	610	610	605	605	5,600	6,050
1997-06-20	610	610	605	605	24,400	6,050
1997-06-19	610	610	605	609	11,600	6,090
1997-06-18	610	610	607	608	15,800	6,080
1997-06-17	634	635	611	611	9,300	6,110
1997-06-16	620	635	620	635	13,800	6,350
1997-06-13	625	630	620	625	25,500	6,250
1997-06-12	621	630	621	630	14,900	6,300
1997-06-11	621	630	621	630	8,100	6,300
1997-06-10	633	634	626	627	5,200	6,270
1997-06-09	635	635	634	634	7,100	6,340
1997-06-06	635	635	629	635	7,400	6,350
1997-06-05	645	645	631	631	4,300	6,310
1997-06-04	620	645	620	645	14,800	6,450
1997-06-03	630	635	630	635	15,900	6,350
1997-06-02	620	630	610	625	8,700	6,250
1997-05-30	645	645	630	630	5,400	6,300
1997-05-29	657	657	650	655	10,000	6,550
1997-05-28	660	665	655	657	25,100	6,570
1997-05-27	640	665	640	657	53,400	6,570
1997-05-26	608	640	600	630	30,200	6,300
1997-05-23	580	587	580	587	15,100	5,870
1997-05-22	575	580	575	576	16,100	5,760
1997-05-21	584	585	580	580	19,000	5,800
1997-05-20	588	588	585	586	27,600	5,860
1997-05-19	584	588	583	588	12,300	5,880
1997-05-16	583	589	583	584	10,800	5,840
1997-05-15	586	586	583	583	23,500	5,830
1997-05-14	590	591	585	590	27,500	5,900
1997-05-13	595	595	590	590	23,900	5,900
1997-05-12	595	595	592	592	15,000	5,920
1997-05-09	597	597	590	594	9,100	5,940
1997-05-08	592	608	592	592	18,600	5,920
1997-05-07	581	584	581	582	40,700	5,820
1997-05-06	580	581	578	581	30,000	5,810
1997-05-02	585	585	580	580	21,100	5,800
1997-05-01	580	585	569	585	49,000	5,850
1997-04-30	580	586	575	580	15,300	5,800
1997-04-28	580	580	570	579	16,400	5,790
1997-04-25	586	586	580	580	34,900	5,800
1997-04-24	588	588	580	580	21,900	5,800
1997-04-23	587	587	585	587	20,500	5,870
1997-04-22	585	588	585	587	37,000	5,870
1997-04-21	582	588	580	587	42,600	5,870
1997-04-18	550	595	550	582	20,900	5,820
1997-04-17	531	561	531	545	20,200	5,450
1997-04-16	531	531	530	531	15,900	5,310
1997-04-15	532	535	530	531	24,000	5,310
1997-04-14	531	532	530	532	8,200	5,320
1997-04-11	550	551	530	540	11,000	5,400
1997-04-10	590	590	560	560	30,400	5,600
1997-04-09	580	590	579	590	8,200	5,900
1997-04-08	600	615	600	600	22,800	6,000
1997-04-07	620	635	605	610	12,000	6,100
1997-04-04	615	630	615	625	6,800	6,250
1997-04-03	640	641	600	618	36,000	6,180
1997-04-02	661	661	640	640	17,400	6,400
1997-04-01	664	664	655	660	14,300	6,600
1997-03-31	665	665	662	665	12,400	6,650
1997-03-28	664	670	664	665	8,100	6,650
1997-03-27	670	670	665	665	14,200	6,650
1997-03-26	675	675	670	675	9,300	6,750
1997-03-25	675	675	668	674	43,400	6,740
1997-03-24	670	680	669	675	26,400	6,750
1997-03-21	668	675	666	670	27,800	6,700
1997-03-19	665	675	660	668	24,200	6,680
1997-03-18	671	674	665	665	23,700	6,650
1997-03-17	674	684	670	670	32,700	6,700
1997-03-14	700	701	675	685	44,300	6,850
1997-03-13	695	705	695	705	8,000	7,050
1997-03-12	698	700	698	698	8,700	6,980
1997-03-11	696	709	690	707	10,600	7,070
1997-03-10	700	700	690	696	11,100	6,960
1997-03-07	705	710	705	710	7,500	7,100
1997-03-06	686	730	686	715	1,208,900	7,150
1997-03-05	695	698	685	685	1,234,400	6,850
1997-03-04	700	700	695	699	19,100	6,990
1997-03-03	700	720	700	700	48,100	7,000
1997-02-28	705	720	705	708	15,300	7,080
1997-02-27	720	735	720	735	13,900	7,350
1997-02-26	754	787	750	750	18,500	7,500
1997-02-25	750	775	740	774	24,500	7,740
1997-02-24	700	730	700	729	32,900	7,290
1997-02-21	690	710	690	695	46,800	6,950
1997-02-20	690	690	680	688	22,800	6,880
1997-02-19	701	707	690	690	25,100	6,900
1997-02-18	708	715	700	701	14,800	7,010
1997-02-17	701	730	701	710	10,200	7,100
1997-02-14	730	735	700	700	31,700	7,000
1997-02-13	740	745	735	736	24,800	7,360
1997-02-12	745	747	735	743	37,700	7,430
1997-02-10	777	777	748	750	27,500	7,500
1997-02-07	795	795	780	780	15,100	7,800
1997-02-06	799	799	795	798	6,800	7,980
1997-02-05	793	800	793	799	5,400	7,990
1997-02-04	795	795	790	790	22,000	7,900
1997-02-03	773	795	773	785	54,700	7,850
1997-01-31	770	780	765	773	18,100	7,730
1997-01-30	756	783	756	771	6,600	7,710
1997-01-29	753	755	753	755	3,000	7,550
1997-01-28	750	760	750	753	6,400	7,530
1997-01-27	770	770	750	750	29,100	7,500
1997-01-24	765	765	760	760	5,900	7,600
1997-01-23	780	780	765	765	4,600	7,650
1997-01-22	760	770	760	770	4,300	7,700
1997-01-21	765	770	760	760	8,900	7,600
1997-01-20	780	780	760	765	18,200	7,650
1997-01-17	780	785	770	770	22,500	7,700
1997-01-16	765	785	765	780	18,800	7,800
1997-01-14	758	765	751	765	9,700	7,650
1997-01-13	760	760	740	759	19,700	7,590
1997-01-10	760	769	750	751	14,600	7,510
1997-01-09	771	773	760	760	12,400	7,600
1997-01-08	770	775	765	770	16,800	7,700
1997-01-07	775	775	770	770	10,400	7,700
1997-01-06	765	770	765	770	7,100	7,700

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