5940 不二サッシ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	168	169	160	160	4,000	1,600
1999-12-29	178	178	163	167	9,400	1,670
1999-12-28	176	176	164	170	16,500	1,700
1999-12-27	155	170	154	157	10,100	1,570
1999-12-24	155	170	151	170	13,700	1,700
1999-12-22	165	165	150	150	31,000	1,500
1999-12-21	169	169	165	169	13,000	1,690
1999-12-20	177	179	169	169	26,700	1,690
1999-12-17	183	184	175	175	29,600	1,750
1999-12-16	181	189	178	178	20,000	1,780
1999-12-15	186	187	177	180	24,500	1,800
1999-12-14	185	185	180	180	30,300	1,800
1999-12-13	180	182	180	180	4,900	1,800
1999-12-10	185	185	180	180	37,100	1,800
1999-12-09	181	183	180	180	35,400	1,800
1999-12-08	180	183	180	180	800	1,800
1999-12-07	180	185	180	180	9,700	1,800
1999-12-06	187	187	180	185	6,900	1,850
1999-12-03	186	188	186	186	9,300	1,860
1999-12-02	191	191	186	186	8,100	1,860
1999-12-01	186	192	186	186	9,500	1,860
1999-11-30	195	195	186	186	4,300	1,860
1999-11-29	199	199	195	198	9,000	1,980
1999-11-26	200	200	186	195	12,100	1,950
1999-11-25	186	195	186	190	11,800	1,900
1999-11-24	187	190	187	190	2,800	1,900
1999-11-22	196	196	186	190	13,300	1,900
1999-11-19	199	200	195	196	3,100	1,960
1999-11-18	196	196	191	194	4,500	1,940
1999-11-17	180	185	180	185	7,600	1,850
1999-11-16	176	185	176	185	5,500	1,850
1999-11-15	198	199	183	183	16,900	1,830
1999-11-12	195	195	176	183	28,300	1,830
1999-11-11	202	205	175	175	20,600	1,750
1999-11-10	201	201	200	200	4,900	2,000
1999-11-09	203	203	201	201	8,800	2,010
1999-11-08	208	208	202	203	8,300	2,030
1999-11-05	211	211	201	208	16,100	2,080
1999-11-04	213	220	210	210	10,900	2,100
1999-11-02	225	225	210	210	12,500	2,100
1999-11-01	215	216	210	210	10,100	2,100
1999-10-29	220	220	215	215	10,700	2,150
1999-10-28	235	235	224	224	1,100	2,240
1999-10-27	235	236	223	236	5,700	2,360
1999-10-26	230	237	221	222	8,500	2,220
1999-10-25	220	229	220	220	12,900	2,200
1999-10-22	220	230	210	230	12,000	2,300
1999-10-21	229	230	220	220	8,100	2,200
1999-10-20	228	228	220	224	3,700	2,240
1999-10-19	220	220	211	212	5,100	2,120
1999-10-18	223	229	220	220	8,100	2,200
1999-10-15	228	230	222	230	1,800	2,300
1999-10-14	223	228	221	228	2,400	2,280
1999-10-13	221	223	221	221	1,600	2,210
1999-10-12	230	230	220	229	14,700	2,290
1999-10-08	221	225	220	222	6,700	2,220
1999-10-07	233	240	230	237	6,800	2,370
1999-10-06	224	233	221	233	5,300	2,330
1999-10-05	223	225	222	223	8,700	2,230
1999-10-04	238	238	222	222	9,400	2,220
1999-10-01	221	222	221	221	15,900	2,210
1999-09-30	234	234	221	234	5,200	2,340
1999-09-29	249	250	235	235	10,900	2,350
1999-09-28	245	250	220	220	7,700	2,200
1999-09-27	212	220	211	220	24,400	2,200
1999-09-24	239	239	211	211	16,400	2,110
1999-09-22	240	240	240	240	4,500	2,400
1999-09-21	248	248	240	240	2,700	2,400
1999-09-20	240	241	230	241	25,700	2,410
1999-09-17	231	240	231	240	12,400	2,400
1999-09-16	250	250	231	238	22,000	2,380
1999-09-14	247	247	240	240	12,400	2,400
1999-09-13	249	250	240	247	7,100	2,470
1999-09-10	250	252	246	252	23,200	2,520
1999-09-09	255	255	250	251	33,900	2,510
1999-09-08	250	260	250	250	19,600	2,500
1999-09-07	266	266	250	250	6,500	2,500
1999-09-06	250	265	250	256	13,500	2,560
1999-09-03	285	285	254	270	19,800	2,700
1999-09-02	275	275	245	250	23,400	2,500
1999-09-01	268	268	251	260	7,300	2,600
1999-08-31	261	262	258	258	30,100	2,580
1999-08-30	261	265	261	261	3,300	2,610
1999-08-27	270	270	261	261	7,300	2,610
1999-08-26	270	280	260	260	34,200	2,600
1999-08-25	255	270	255	265	25,100	2,650
1999-08-24	270	270	262	262	18,400	2,620
1999-08-23	270	274	255	265	17,200	2,650
1999-08-20	279	280	266	270	30,500	2,700
1999-08-19	275	279	270	279	24,200	2,790
1999-08-18	279	280	275	276	39,400	2,760
1999-08-17	280	280	276	280	18,000	2,800
1999-08-16	280	280	275	280	23,200	2,800
1999-08-13	275	290	273	290	24,200	2,900
1999-08-12	280	280	275	275	45,000	2,750
1999-08-11	275	279	275	275	6,400	2,750
1999-08-10	275	280	275	275	12,300	2,750
1999-08-09	282	282	271	275	14,400	2,750
1999-08-06	285	285	270	280	52,200	2,800
1999-08-05	280	310	280	280	20,500	2,800
1999-08-04	290	295	280	285	30,800	2,850
1999-08-03	315	315	290	290	26,200	2,900
1999-08-02	301	301	290	298	11,900	2,980
1999-07-30	316	316	301	301	12,300	3,010
1999-07-29	320	329	310	316	22,900	3,160
1999-07-28	325	330	321	321	19,600	3,210
1999-07-27	336	336	320	320	15,200	3,200
1999-07-26	320	345	316	316	10,800	3,160
1999-07-23	315	320	315	315	6,600	3,150
1999-07-22	341	341	320	320	12,400	3,200
1999-07-21	345	350	342	350	21,800	3,500
1999-07-19	365	365	345	345	53,500	3,450
1999-07-16	330	364	320	355	257,800	3,550
1999-07-15	330	330	308	328	19,600	3,280
1999-07-14	330	330	302	310	39,100	3,100
1999-07-13	301	335	300	325	42,400	3,250
1999-07-12	300	300	295	296	9,300	2,960
1999-07-09	295	295	292	292	7,600	2,920
1999-07-08	299	300	290	300	11,000	3,000
1999-07-07	285	300	285	286	17,200	2,860
1999-07-06	310	310	285	300	22,500	3,000
1999-07-05	318	320	310	310	8,800	3,100
1999-07-02	328	328	310	310	20,300	3,100
1999-07-01	310	325	310	320	17,100	3,200
1999-06-30	305	310	305	305	35,100	3,050
1999-06-29	310	310	301	306	26,300	3,060
1999-06-28	328	328	305	305	16,500	3,050
1999-06-25	305	340	305	330	18,300	3,300
1999-06-24	326	329	305	325	31,400	3,250
1999-06-23	349	349	330	335	77,400	3,350
1999-06-22	295	330	295	330	88,600	3,300
1999-06-21	265	300	265	300	39,200	3,000
1999-06-18	270	270	260	262	46,200	2,620
1999-06-17	277	277	265	265	12,500	2,650
1999-06-16	281	281	280	280	5,300	2,800
1999-06-15	295	295	281	281	18,700	2,810
1999-06-14	298	305	292	295	22,200	2,950
1999-06-11	287	298	280	285	17,500	2,850
1999-06-10	270	280	270	280	3,200	2,800
1999-06-09	270	270	268	268	1,500	2,680
1999-06-08	285	287	265	266	7,100	2,660
1999-06-07	286	286	265	285	7,200	2,850
1999-06-04	279	279	265	265	1,600	2,650
1999-06-03	266	279	266	279	4,400	2,790
1999-06-02	280	300	266	289	7,900	2,890
1999-06-01	240	240	230	240	4,700	2,400
1999-05-31	249	249	238	240	8,800	2,400
1999-05-28	252	252	250	250	9,800	2,500
1999-05-27	260	260	252	252	11,100	2,520
1999-05-26	260	260	252	257	12,800	2,570
1999-05-25	260	272	255	260	37,900	2,600
1999-05-24	284	284	270	270	6,400	2,700
1999-05-21	284	284	251	284	16,200	2,840
1999-05-20	310	310	281	281	14,700	2,810
1999-05-19	309	315	309	309	5,800	3,090
1999-05-18	315	315	314	314	4,800	3,140
1999-05-17	318	318	314	315	9,100	3,150
1999-05-14	316	318	316	316	6,800	3,160
1999-05-13	315	315	311	314	31,900	3,140
1999-05-12	317	327	312	315	7,700	3,150
1999-05-11	330	331	327	327	8,900	3,270
1999-05-10	315	325	311	325	13,500	3,250
1999-05-07	336	336	311	311	30,900	3,110
1999-05-06	331	340	325	331	46,500	3,310
1999-04-30	320	348	311	328	26,000	3,280
1999-04-28	325	330	321	321	23,200	3,210
1999-04-27	330	330	311	311	31,600	3,110
1999-04-26	325	328	320	325	18,400	3,250
1999-04-23	315	320	311	320	17,000	3,200
1999-04-22	325	325	315	315	24,800	3,150
1999-04-21	315	315	311	315	12,300	3,150
1999-04-20	315	315	311	311	16,000	3,110
1999-04-19	330	339	320	320	13,700	3,200
1999-04-16	315	330	315	330	22,700	3,300
1999-04-15	310	330	310	315	40,700	3,150
1999-04-14	320	320	300	310	59,200	3,100
1999-04-13	348	348	307	320	78,100	3,200
1999-04-12	375	410	338	350	463,700	3,500
1999-04-09	365	365	365	365	103,900	3,650
1999-04-08	285	285	285	285	40,900	2,850
1999-04-07	190	209	190	205	32,300	2,050
1999-04-06	190	195	188	188	14,900	1,880
1999-04-05	192	192	188	188	9,900	1,880
1999-04-02	193	193	185	187	20,900	1,870
1999-04-01	195	195	186	188	20,700	1,880
1999-03-31	195	199	186	190	13,600	1,900
1999-03-30	200	200	193	195	8,300	1,950
1999-03-29	205	205	200	200	13,400	2,000
1999-03-26	209	209	199	200	9,500	2,000
1999-03-25	206	206	194	194	22,900	1,940
1999-03-24	196	211	196	201	10,500	2,010
1999-03-23	212	215	200	211	29,900	2,110
1999-03-19	211	212	204	210	22,400	2,100
1999-03-18	201	215	201	212	50,500	2,120
1999-03-17	196	199	191	199	128,900	1,990
1999-03-16	180	195	180	186	144,800	1,860
1999-03-15	181	181	172	176	13,000	1,760
1999-03-12	179	180	179	180	17,300	1,800
1999-03-11	172	177	172	177	16,100	1,770
1999-03-10	172	177	172	172	8,200	1,720
1999-03-09	175	175	171	172	6,100	1,720
1999-03-08	173	176	173	176	2,000	1,760
1999-03-05	180	180	170	171	4,400	1,710
1999-03-04	190	190	180	180	2,000	1,800
1999-03-03	190	195	190	190	7,700	1,900
1999-03-02	194	197	193	196	61,600	1,960
1999-03-01	199	199	185	193	43,700	1,930
1999-02-26	180	185	178	184	34,300	1,840
1999-02-25	173	176	173	176	60,000	1,760
1999-02-24	170	173	170	173	35,900	1,730
1999-02-23	170	172	165	172	39,300	1,720
1999-02-22	161	170	161	170	18,700	1,700
1999-02-19	160	165	160	161	25,300	1,610
1999-02-18	164	164	160	160	4,800	1,600
1999-02-17	160	161	160	161	15,400	1,610
1999-02-16	162	163	160	160	13,800	1,600
1999-02-15	160	162	160	162	17,400	1,620
1999-02-12	163	163	160	160	13,700	1,600
1999-02-10	161	162	161	162	3,100	1,620
1999-02-09	162	162	162	162	700	1,620
1999-02-08	165	165	160	165	12,400	1,650
1999-02-05	165	165	160	160	6,300	1,600
1999-02-04	160	165	160	165	7,800	1,650
1999-02-03	165	165	160	160	5,300	1,600
1999-02-02	167	167	160	165	12,900	1,650
1999-02-01	166	166	165	165	11,400	1,650
1999-01-29	165	167	165	165	17,700	1,650
1999-01-28	169	173	165	167	23,100	1,670
1999-01-27	170	171	170	170	19,600	1,700
1999-01-26	167	170	165	170	24,500	1,700
1999-01-25	168	168	167	167	23,400	1,670
1999-01-22	168	169	167	169	10,100	1,690
1999-01-21	169	170	167	167	7,400	1,670
1999-01-20	166	170	166	170	17,700	1,700
1999-01-19	170	170	166	166	6,700	1,660
1999-01-18	170	170	165	170	5,800	1,700
1999-01-14	165	170	165	170	2,200	1,700
1999-01-13	170	170	165	170	6,300	1,700
1999-01-12	172	172	170	170	5,800	1,700
1999-01-11	175	175	172	172	9,200	1,720
1999-01-08	175	175	175	175	2,900	1,750
1999-01-07	175	177	171	171	30,800	1,710
1999-01-06	185	185	172	172	1,400	1,720
1999-01-05	190	190	177	185	7,300	1,850
1999-01-04	185	185	185	185	300	1,850

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