5940 不二サッシ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	180	185	180	180	2,100	1,800
1998-12-29	180	182	180	180	4,200	1,800
1998-12-28	180	185	180	180	300	1,800
1998-12-25	195	195	194	195	30,100	1,950
1998-12-24	180	186	180	180	6,000	1,800
1998-12-22	190	190	186	186	6,400	1,860
1998-12-21	181	186	181	186	17,500	1,860
1998-12-18	180	180	176	180	9,200	1,800
1998-12-17	181	181	176	177	7,600	1,770
1998-12-16	185	185	180	180	8,400	1,800
1998-12-15	180	182	180	180	9,000	1,800
1998-12-14	200	200	180	180	7,600	1,800
1998-12-11	197	200	186	187	11,100	1,870
1998-12-10	200	200	197	197	7,500	1,970
1998-12-09	196	200	196	200	4,600	2,000
1998-12-08	215	217	201	216	82,200	2,160
1998-12-07	194	194	185	185	11,600	1,850
1998-12-04	198	199	198	198	2,600	1,980
1998-12-03	199	200	198	199	6,200	1,990
1998-12-02	202	202	196	199	5,900	1,990
1998-12-01	200	200	195	197	4,700	1,970
1998-11-30	197	200	197	200	5,200	2,000
1998-11-27	197	200	197	200	10,000	2,000
1998-11-26	197	197	197	197	4,600	1,970
1998-11-25	191	198	191	198	32,600	1,980
1998-11-24	190	191	190	191	14,900	1,910
1998-11-20	180	186	180	186	29,400	1,860
1998-11-19	177	180	177	180	5,300	1,800
1998-11-18	177	180	175	180	14,600	1,800
1998-11-17	175	177	175	177	16,500	1,770
1998-11-16	175	175	175	175	10,200	1,750
1998-11-13	170	179	170	175	5,300	1,750
1998-11-12	185	185	180	180	1,900	1,800
1998-11-11	190	190	190	190	7,400	1,900
1998-11-10	195	195	195	195	4,700	1,950
1998-11-09	195	195	195	195	2,600	1,950
1998-11-06	190	199	190	199	1,800	1,990
1998-11-05	193	200	193	198	17,200	1,980
1998-11-04	200	200	188	198	6,300	1,980
1998-11-02	193	195	190	195	17,600	1,950
1998-10-30	185	190	185	190	3,300	1,900
1998-10-29	195	195	185	185	600	1,850
1998-10-28	190	190	185	185	300	1,850
1998-10-27	185	185	185	185	5,300	1,850
1998-10-26	195	195	190	190	32,300	1,900
1998-10-23	185	190	185	190	6,400	1,900
1998-10-22	182	199	182	184	2,400	1,840
1998-10-21	185	200	185	188	12,700	1,880
1998-10-20	180	180	176	176	5,100	1,760
1998-10-19	170	170	167	170	3,500	1,700
1998-10-16	170	175	170	170	4,700	1,700
1998-10-15	189	189	189	189	700	1,890
1998-10-14	176	181	176	181	1,500	1,810
1998-10-13	181	181	181	181	3,300	1,810
1998-10-12	186	186	167	167	7,700	1,670
1998-10-09	190	190	188	188	2,300	1,880
1998-10-08	178	190	175	190	11,600	1,900
1998-10-07	175	175	168	175	2,900	1,750
1998-10-06	171	173	171	172	2,700	1,720
1998-10-05	167	197	167	197	2,400	1,970
1998-10-02	195	195	165	167	8,000	1,670
1998-10-01	190	190	153	160	16,400	1,600
1998-09-30	200	200	190	190	6,900	1,900
1998-09-29	200	202	200	202	1,000	2,020
1998-09-28	202	202	200	202	9,200	2,020
1998-09-25	240	240	200	200	33,100	2,000
1998-09-24	205	205	202	203	3,000	2,030
1998-09-22	205	206	205	205	3,300	2,050
1998-09-21	205	205	202	202	10,200	2,020
1998-09-18	210	210	205	205	3,700	2,050
1998-09-17	205	220	205	205	9,500	2,050
1998-09-16	202	225	202	205	17,300	2,050
1998-09-14	220	220	202	202	3,300	2,020
1998-09-11	210	220	200	220	12,300	2,200
1998-09-10	225	225	215	215	5,700	2,150
1998-09-09	222	222	220	220	6,700	2,200
1998-09-08	222	222	222	222	2,700	2,220
1998-09-07	221	230	221	225	18,700	2,250
1998-09-04	225	225	220	220	3,400	2,200
1998-09-03	240	241	240	240	5,100	2,400
1998-09-02	247	247	247	247	3,000	2,470
1998-09-01	230	245	220	245	12,300	2,450
1998-08-31	226	226	215	220	4,600	2,200
1998-08-28	225	226	222	225	9,400	2,250
1998-08-26	230	249	220	249	2,500	2,490
1998-08-25	220	255	220	250	43,400	2,500
1998-08-24	255	255	250	250	4,200	2,500
1998-08-21	255	255	255	255	5,300	2,550
1998-08-20	256	256	253	253	20,900	2,530
1998-08-19	252	255	250	255	4,300	2,550
1998-08-18	260	260	251	252	5,200	2,520
1998-08-17	251	269	251	251	1,600	2,510
1998-08-14	250	275	250	275	2,400	2,750
1998-08-13	252	255	252	255	2,900	2,550
1998-08-12	260	260	250	250	7,700	2,500
1998-08-11	260	262	255	255	22,300	2,550
1998-08-10	262	263	261	261	1,700	2,610
1998-08-07	261	265	261	262	5,600	2,620
1998-08-06	265	265	265	265	2,000	2,650
1998-08-05	261	270	261	270	2,100	2,700
1998-08-04	280	280	270	270	4,700	2,700
1998-08-03	271	275	270	275	5,700	2,750
1998-07-31	290	290	261	266	6,000	2,660
1998-07-30	280	280	280	280	9,100	2,800
1998-07-29	281	282	278	278	3,400	2,780
1998-07-28	278	300	278	280	18,700	2,800
1998-07-27	299	299	280	280	24,700	2,800
1998-07-24	286	290	286	290	1,100	2,900
1998-07-23	297	297	286	287	1,700	2,870
1998-07-22	300	300	287	287	9,800	2,870
1998-07-21	287	300	287	300	5,700	3,000
1998-07-17	292	292	287	287	1,000	2,870
1998-07-16	288	293	288	293	2,200	2,930
1998-07-15	286	289	286	289	1,300	2,890
1998-07-14	295	295	285	285	900	2,850
1998-07-13	290	300	286	300	6,000	3,000
1998-07-10	300	300	285	285	6,700	2,850
1998-07-09	310	310	309	309	1,300	3,090
1998-07-08	310	310	285	295	12,500	2,950
1998-07-07	310	320	310	320	85,000	3,200
1998-07-06	261	280	261	280	4,100	2,800
1998-07-03	272	274	270	274	11,400	2,740
1998-07-02	271	274	265	267	20,700	2,670
1998-07-01	269	270	260	261	9,800	2,610
1998-06-30	261	265	260	265	3,800	2,650
1998-06-29	269	269	261	265	2,400	2,650
1998-06-26	270	270	257	257	5,100	2,570
1998-06-25	270	270	260	270	31,100	2,700
1998-06-24	266	266	262	262	1,700	2,620
1998-06-23	270	270	260	261	4,500	2,610
1998-06-22	270	270	256	256	12,400	2,560
1998-06-19	270	270	255	270	4,400	2,700
1998-06-18	270	270	265	265	1,900	2,650
1998-06-17	270	270	255	255	2,400	2,550
1998-06-16	266	266	255	255	8,500	2,550
1998-06-15	278	278	266	266	4,900	2,660
1998-06-12	270	279	270	279	2,800	2,790
1998-06-11	280	280	265	265	3,300	2,650
1998-06-10	270	280	270	280	2,400	2,800
1998-06-09	265	280	265	265	11,200	2,650
1998-06-08	275	275	274	275	2,800	2,750
1998-06-05	260	265	260	265	1,100	2,650
1998-06-04	264	280	264	280	5,500	2,800
1998-06-03	261	279	260	279	3,100	2,790
1998-06-02	280	280	260	260	5,600	2,600
1998-06-01	260	260	256	257	8,900	2,570
1998-05-29	275	275	265	265	300	2,650
1998-05-28	265	265	265	265	200	2,650
1998-05-27	280	280	275	275	2,400	2,750
1998-05-26	275	288	275	275	2,500	2,750
1998-05-25	300	300	275	275	30,600	2,750
1998-05-22	275	276	275	275	5,500	2,750
1998-05-21	270	289	270	289	2,800	2,890
1998-05-20	270	289	270	270	15,800	2,700
1998-05-19	255	270	255	260	3,900	2,600
1998-05-18	255	270	255	255	7,700	2,550
1998-05-15	263	263	260	260	3,900	2,600
1998-05-14	258	260	258	258	7,300	2,580
1998-05-13	258	260	258	260	3,800	2,600
1998-05-12	265	265	263	265	1,600	2,650
1998-05-11	263	268	263	265	2,000	2,650
1998-05-08	265	268	265	265	1,100	2,650
1998-05-07	270	270	263	270	2,600	2,700
1998-05-06	296	296	263	263	6,100	2,630
1998-05-01	270	270	262	262	1,800	2,620
1998-04-30	270	270	270	270	2,000	2,700
1998-04-28	270	276	270	270	1,500	2,700
1998-04-27	298	298	287	287	30,500	2,870
1998-04-24	251	278	251	278	3,600	2,780
1998-04-23	285	285	255	256	9,500	2,560
1998-04-22	270	285	270	285	4,700	2,850
1998-04-21	285	285	270	284	2,600	2,840
1998-04-20	270	280	270	270	14,200	2,700
1998-04-17	255	270	250	260	4,400	2,600
1998-04-16	260	265	255	255	4,700	2,550
1998-04-15	260	270	260	260	1,500	2,600
1998-04-14	270	270	260	260	1,500	2,600
1998-04-13	270	270	260	260	4,200	2,600
1998-04-10	280	280	270	270	2,600	2,700
1998-04-09	280	280	280	280	2,100	2,800
1998-04-08	290	290	270	290	5,400	2,900
1998-04-07	270	290	270	290	3,400	2,900
1998-04-06	270	270	250	270	3,700	2,700
1998-04-03	240	260	240	260	3,100	2,600
1998-04-02	290	290	235	235	17,500	2,350
1998-04-01	267	282	267	282	9,500	2,820
1998-03-31	292	294	292	292	4,300	2,920
1998-03-30	292	292	292	292	2,300	2,920
1998-03-27	290	300	290	291	4,900	2,910
1998-03-26	300	300	281	288	9,100	2,880
1998-03-25	305	305	300	302	36,800	3,020
1998-03-24	285	300	283	290	3,600	2,900
1998-03-23	300	300	285	285	5,800	2,850
1998-03-20	300	300	283	283	11,800	2,830
1998-03-19	290	300	284	300	4,600	3,000
1998-03-18	283	284	283	284	5,900	2,840
1998-03-17	290	290	284	284	3,100	2,840
1998-03-16	298	298	285	290	2,000	2,900
1998-03-13	290	290	287	290	2,600	2,900
1998-03-12	283	283	283	283	7,000	2,830
1998-03-11	283	290	283	283	3,600	2,830
1998-03-10	298	298	283	283	4,200	2,830
1998-03-09	285	300	283	283	7,100	2,830
1998-03-06	283	283	280	283	8,200	2,830
1998-03-05	290	290	284	284	6,800	2,840
1998-03-04	300	300	299	300	5,300	3,000
1998-03-03	305	305	297	297	12,300	2,970
1998-03-02	300	300	297	300	25,500	3,000
1998-02-27	280	295	280	286	10,300	2,860
1998-02-26	300	300	280	290	15,400	2,900
1998-02-25	289	300	279	300	45,600	3,000
1998-02-24	295	295	284	284	6,600	2,840
1998-02-23	286	295	286	290	5,500	2,900
1998-02-20	270	285	270	285	15,200	2,850
1998-02-19	285	285	270	270	17,300	2,700
1998-02-18	296	296	286	286	5,900	2,860
1998-02-17	290	295	281	281	8,900	2,810
1998-02-16	319	319	290	290	15,000	2,900
1998-02-13	302	320	302	305	23,700	3,050
1998-02-12	291	304	291	302	46,700	3,020
1998-02-10	285	290	282	286	22,900	2,860
1998-02-09	280	287	280	285	7,700	2,850
1998-02-06	275	285	275	280	18,600	2,800
1998-02-05	275	275	256	274	7,600	2,740
1998-02-04	275	280	275	275	12,400	2,750
1998-02-03	279	280	275	275	12,500	2,750
1998-02-02	255	273	251	273	26,700	2,730
1998-01-30	292	292	244	255	86,000	2,550
1998-01-29	270	292	270	292	44,500	2,920
1998-01-28	288	357	283	348	48,600	3,480
1998-01-27	280	280	270	278	49,600	2,780
1998-01-26	230	265	230	260	145,500	2,600
1998-01-23	230	230	220	225	27,300	2,250
1998-01-22	230	244	225	230	39,600	2,300
1998-01-21	238	240	229	230	23,100	2,300
1998-01-20	200	210	200	206	50,400	2,060
1998-01-19	189	197	189	195	88,600	1,950
1998-01-16	182	189	182	189	40,900	1,890
1998-01-14	201	201	181	185	21,100	1,850
1998-01-13	211	211	205	205	6,200	2,050
1998-01-12	210	215	210	210	7,200	2,100
1998-01-09	221	221	220	220	8,400	2,200
1998-01-08	225	225	221	221	14,900	2,210
1998-01-07	231	231	221	225	6,500	2,250
1998-01-06	240	240	230	240	9,500	2,400
1998-01-05	241	241	240	240	1,700	2,400

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