5940 不二サッシ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	79	80	79	80	1,700	800
2000-12-28	85	85	84	85	12,200	850
2000-12-27	84	85	83	85	13,300	850
2000-12-26	77	85	77	77	17,300	770
2000-12-25	75	77	75	76	10,800	760
2000-12-22	80	82	80	80	3,800	800
2000-12-21	82	85	80	82	21,200	820
2000-12-20	83	85	83	83	9,800	830
2000-12-19	82	82	82	82	2,000	820
2000-12-18	86	86	80	86	7,700	860
2000-12-15	85	90	85	86	7,500	860
2000-12-14	94	94	84	92	39,100	920
2000-12-13	95	95	81	88	49,600	880
2000-12-12	103	103	86	100	54,000	1,000
2000-12-11	78	80	78	78	4,600	780
2000-12-08	78	79	78	78	6,800	780
2000-12-07	80	80	78	78	11,000	780
2000-12-06	79	80	78	79	21,900	790
2000-12-05	80	82	79	79	35,600	790
2000-12-04	83	83	78	79	19,600	790
2000-12-01	77	81	76	76	14,600	760
2000-11-30	76	77	76	77	4,600	770
2000-11-29	75	82	75	75	9,900	750
2000-11-28	80	80	80	80	17,400	800
2000-11-27	80	80	80	80	20,800	800
2000-11-24	76	78	76	77	15,800	770
2000-11-22	77	77	72	76	4,100	760
2000-11-21	78	78	71	77	21,300	770
2000-11-20	82	82	75	77	15,100	770
2000-11-17	82	84	82	83	3,800	830
2000-11-16	82	85	82	84	10,400	840
2000-11-15	80	88	78	82	16,200	820
2000-11-14	85	87	85	87	10,800	870
2000-11-13	87	87	85	85	3,400	850
2000-11-10	85	87	85	86	13,400	860
2000-11-09	89	90	86	86	4,600	860
2000-11-08	86	86	85	85	4,000	850
2000-11-07	83	85	82	85	24,900	850
2000-11-06	88	88	80	81	3,600	810
2000-11-02	90	90	87	87	6,500	870
2000-11-01	86	86	83	86	4,800	860
2000-10-31	86	86	82	82	4,200	820
2000-10-30	89	90	86	86	1,700	860
2000-10-27	96	96	82	90	28,500	900
2000-10-26	86	90	80	81	19,500	810
2000-10-25	82	99	76	76	27,700	760
2000-10-24	85	90	85	87	14,800	870
2000-10-23	92	95	90	90	20,200	900
2000-10-20	100	101	99	100	10,200	1,000
2000-10-19	101	101	91	99	17,000	990
2000-10-18	101	102	100	100	4,300	1,000
2000-10-17	101	102	101	101	5,200	1,010
2000-10-16	100	102	100	100	4,600	1,000
2000-10-13	104	104	100	103	3,000	1,030
2000-10-12	109	109	104	104	14,100	1,040
2000-10-11	105	107	105	105	3,300	1,050
2000-10-10	105	110	105	110	8,100	1,100
2000-10-06	106	111	105	111	15,500	1,110
2000-10-05	107	107	107	107	3,700	1,070
2000-10-04	106	107	106	106	5,400	1,060
2000-10-03	111	111	106	107	5,200	1,070
2000-10-02	105	110	105	106	2,700	1,060
2000-09-29	107	111	106	106	10,700	1,060
2000-09-28	117	117	106	106	2,300	1,060
2000-09-27	119	119	105	118	10,600	1,180
2000-09-26	120	120	104	112	20,600	1,120
2000-09-25	110	118	103	104	34,300	1,040
2000-09-22	114	123	113	113	13,100	1,130
2000-09-21	115	118	113	113	10,400	1,130
2000-09-20	120	120	111	115	29,400	1,150
2000-09-19	120	121	120	120	5,600	1,200
2000-09-18	120	120	120	120	1,500	1,200
2000-09-14	120	121	120	121	3,400	1,210
2000-09-13	121	121	121	121	1,900	1,210
2000-09-12	124	124	120	120	1,600	1,200
2000-09-11	120	120	118	118	10,900	1,180
2000-09-08	121	121	120	120	3,300	1,200
2000-09-07	121	122	120	120	2,100	1,200
2000-09-06	121	121	120	120	6,500	1,200
2000-09-05	121	121	121	121	2,100	1,210
2000-09-04	132	132	119	120	5,600	1,200
2000-09-01	120	120	118	119	7,800	1,190
2000-08-31	125	125	118	122	14,600	1,220
2000-08-30	131	131	126	126	1,200	1,260
2000-08-29	135	135	125	133	9,400	1,330
2000-08-28	131	131	125	131	4,600	1,310
2000-08-25	138	138	131	131	14,600	1,310
2000-08-24	123	123	123	123	3,000	1,230
2000-08-23	124	124	124	124	2,300	1,240
2000-08-22	127	127	127	127	600	1,270
2000-08-21	124	125	124	124	8,800	1,240
2000-08-18	120	124	120	124	2,800	1,240
2000-08-17	120	120	120	120	1,500	1,200
2000-08-16	125	125	122	122	900	1,220
2000-08-15	120	125	120	120	4,200	1,200
2000-08-14	121	121	120	121	9,100	1,210
2000-08-11	121	121	120	121	3,700	1,210
2000-08-10	120	120	120	120	1,700	1,200
2000-08-09	129	129	120	122	4,200	1,220
2000-08-08	125	125	120	120	4,700	1,200
2000-08-07	125	125	125	125	500	1,250
2000-08-04	122	123	122	123	700	1,230
2000-08-03	122	123	122	122	1,200	1,220
2000-08-02	133	133	133	133	3,900	1,330
2000-08-01	122	125	121	125	5,200	1,250
2000-07-31	131	131	118	121	7,100	1,210
2000-07-28	133	133	133	133	900	1,330
2000-07-27	140	140	131	139	10,900	1,390
2000-07-26	140	140	140	140	9,000	1,400
2000-07-25	137	138	130	130	12,100	1,300
2000-07-24	138	138	137	137	10,900	1,370
2000-07-21	139	139	138	138	18,000	1,380
2000-07-19	137	138	137	137	17,700	1,370
2000-07-18	137	138	137	138	9,300	1,380
2000-07-17	137	138	136	137	26,100	1,370
2000-07-14	135	138	135	138	25,800	1,380
2000-07-13	139	140	130	139	38,000	1,390
2000-07-12	133	135	128	135	35,400	1,350
2000-07-11	133	135	127	127	31,600	1,270
2000-07-10	127	129	127	128	7,300	1,280
2000-07-07	128	128	127	127	3,400	1,270
2000-07-06	132	132	127	127	10,900	1,270
2000-07-05	131	131	127	127	16,100	1,270
2000-07-04	133	133	127	131	28,400	1,310
2000-07-03	122	130	122	127	33,900	1,270
2000-06-30	125	125	120	120	19,300	1,200
2000-06-29	122	122	118	118	17,200	1,180
2000-06-28	124	125	122	122	10,600	1,220
2000-06-27	124	124	116	120	31,300	1,200
2000-06-26	124	124	121	124	12,200	1,240
2000-06-23	120	125	119	121	31,400	1,210
2000-06-22	123	125	120	120	30,600	1,200
2000-06-21	120	121	119	119	35,100	1,190
2000-06-20	122	122	120	121	40,300	1,210
2000-06-19	124	126	122	125	14,400	1,250
2000-06-16	128	128	124	128	15,100	1,280
2000-06-15	123	125	123	125	16,600	1,250
2000-06-14	125	125	123	125	12,400	1,250
2000-06-13	121	129	120	129	34,900	1,290
2000-06-12	120	129	120	121	13,800	1,210
2000-06-09	120	130	120	130	18,000	1,300
2000-06-08	125	125	123	123	11,100	1,230
2000-06-07	125	125	125	125	10,000	1,250
2000-06-06	121	125	121	125	3,500	1,250
2000-06-05	126	129	120	120	8,800	1,200
2000-06-02	138	138	125	125	15,200	1,250
2000-06-01	126	135	125	135	12,100	1,350
2000-05-31	127	130	127	130	2,500	1,300
2000-05-30	140	140	126	134	25,000	1,340
2000-05-29	148	148	134	135	15,100	1,350
2000-05-26	149	149	133	133	9,400	1,330
2000-05-25	130	145	130	145	20,000	1,450
2000-05-24	132	138	132	138	3,800	1,380
2000-05-23	135	135	131	134	26,400	1,340
2000-05-22	145	149	138	138	12,300	1,380
2000-05-19	140	145	140	145	1,900	1,450
2000-05-18	145	145	145	145	300	1,450
2000-05-17	139	139	139	139	1,000	1,390
2000-05-16	140	141	138	138	4,000	1,380
2000-05-15	138	138	138	138	400	1,380
2000-05-12	140	140	140	140	4,500	1,400
2000-05-11	138	140	138	140	2,000	1,400
2000-05-10	139	143	138	143	1,000	1,430
2000-05-09	141	141	138	139	2,800	1,390
2000-05-08	146	146	141	141	3,700	1,410
2000-05-02	149	149	145	145	5,800	1,450
2000-05-01	145	145	140	143	7,300	1,430
2000-04-28	144	144	144	144	2,000	1,440
2000-04-27	154	154	143	143	8,700	1,430
2000-04-26	145	149	141	149	9,700	1,490
2000-04-25	140	145	140	141	19,800	1,410
2000-04-24	141	141	140	140	4,200	1,400
2000-04-21	141	145	141	141	7,200	1,410
2000-04-20	140	145	140	145	12,200	1,450
2000-04-19	140	141	140	140	3,100	1,400
2000-04-18	144	144	140	140	6,600	1,400
2000-04-17	140	140	135	135	8,100	1,350
2000-04-14	152	152	143	143	9,600	1,430
2000-04-13	143	151	143	151	500	1,510
2000-04-12	152	152	141	143	12,700	1,430
2000-04-11	152	153	151	151	10,300	1,510
2000-04-10	155	155	155	155	2,000	1,550
2000-04-07	156	156	151	152	3,400	1,520
2000-04-06	160	160	151	151	1,400	1,510
2000-04-05	156	157	156	156	12,600	1,560
2000-04-04	160	163	151	155	13,200	1,550
2000-04-03	155	156	155	155	4,800	1,550
2000-03-31	160	160	155	155	8,200	1,550
2000-03-30	158	158	155	158	5,800	1,580
2000-03-29	156	156	153	153	15,200	1,530
2000-03-28	154	154	144	151	11,100	1,510
2000-03-27	144	144	133	140	23,500	1,400
2000-03-24	142	145	142	145	5,100	1,450
2000-03-23	145	150	140	140	12,100	1,400
2000-03-22	145	147	145	147	6,500	1,470
2000-03-21	144	149	142	145	13,400	1,450
2000-03-17	144	144	140	142	14,400	1,420
2000-03-16	135	139	135	139	9,700	1,390
2000-03-15	144	144	135	135	15,400	1,350
2000-03-14	145	145	138	145	7,800	1,450
2000-03-13	149	149	144	147	10,500	1,470
2000-03-10	132	142	132	142	30,700	1,420
2000-03-09	137	138	135	135	30,000	1,350
2000-03-08	139	139	136	137	7,600	1,370
2000-03-07	140	140	137	137	9,200	1,370
2000-03-06	140	140	139	140	8,900	1,400
2000-03-03	143	143	140	142	17,200	1,420
2000-03-02	140	144	140	142	15,700	1,420
2000-03-01	144	144	138	141	31,800	1,410
2000-02-29	145	145	141	141	13,500	1,410
2000-02-28	142	145	140	141	16,700	1,410
2000-02-25	144	145	140	142	39,600	1,420
2000-02-24	140	145	140	144	11,300	1,440
2000-02-23	140	144	140	140	13,900	1,400
2000-02-22	141	141	140	140	6,800	1,400
2000-02-21	140	145	140	140	22,700	1,400
2000-02-18	143	150	140	140	17,500	1,400
2000-02-17	149	150	141	141	7,700	1,410
2000-02-16	145	150	142	142	8,600	1,420
2000-02-15	151	153	145	145	10,700	1,450
2000-02-14	150	150	149	149	14,900	1,490
2000-02-10	153	155	153	153	6,000	1,530
2000-02-09	155	159	150	159	19,200	1,590
2000-02-08	155	160	155	157	9,900	1,570
2000-02-07	155	165	155	155	13,700	1,550
2000-02-04	155	160	155	155	15,600	1,550
2000-02-03	161	161	155	155	4,800	1,550
2000-02-02	161	163	160	160	12,300	1,600
2000-02-01	161	161	158	160	10,000	1,600
2000-01-31	161	163	160	163	13,000	1,630
2000-01-28	166	167	165	165	4,200	1,650
2000-01-27	170	170	165	165	12,200	1,650
2000-01-26	171	171	165	165	14,300	1,650
2000-01-25	169	169	158	165	20,300	1,650
2000-01-24	168	170	162	162	9,400	1,620
2000-01-21	165	169	165	168	7,600	1,680
2000-01-20	164	172	164	170	9,500	1,700
2000-01-19	160	168	160	161	13,900	1,610
2000-01-18	165	168	165	165	29,300	1,650
2000-01-17	160	169	160	168	12,900	1,680
2000-01-14	155	165	151	165	27,800	1,650
2000-01-13	154	175	154	175	13,800	1,750
2000-01-12	156	156	155	156	6,800	1,560
2000-01-11	163	163	158	158	14,400	1,580
2000-01-07	163	169	163	163	3,700	1,630
2000-01-06	165	176	161	162	8,300	1,620
2000-01-05	177	178	161	164	8,200	1,640
2000-01-04	170	170	160	170	7,400	1,700

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