5940 不二サッシ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	41	44	41	44	12,200	44
2001-12-27	40	45	36	45	40,000	45
2001-12-26	38	43	38	40	13,900	40
2001-12-25	44	44	40	40	37,600	40
2001-12-21	38	44	38	44	8,200	44
2001-12-20	44	44	37	39	61,800	39
2001-12-19	40	40	36	39	75,300	39
2001-12-18	38	39	35	36	94,400	36
2001-12-17	35	36	35	36	21,400	36
2001-12-14	34	35	31	35	110,000	35
2001-12-13	39	39	35	35	79,000	35
2001-12-12	40	48	38	40	204,900	40
2001-12-11	46	46	32	43	463,400	43
2001-12-10	34	35	13	13	176,200	13
2001-12-07	35	35	29	33	276,100	33
2001-12-06	49	49	34	36	119,500	36
2001-12-05	46	49	46	47	10,400	47
2001-12-04	54	54	45	46	16,900	46
2001-12-03	53	53	45	52	40,400	52
2001-11-30	52	53	52	52	5,600	52
2001-11-29	55	56	53	53	22,300	53
2001-11-28	55	56	53	56	13,200	56
2001-11-27	55	55	52	55	15,100	55
2001-11-26	55	55	52	54	26,500	54
2001-11-22	54	55	52	52	4,000	52
2001-11-21	55	55	53	53	2,100	53
2001-11-20	53	53	53	53	13,400	53
2001-11-19	54	55	51	52	14,700	52
2001-11-16	54	54	54	54	15,400	54
2001-11-15	54	54	54	54	400	54
2001-11-14	55	55	55	55	5,200	55
2001-11-13	52	55	52	55	10,300	55
2001-11-12	52	52	52	52	10,800	52
2001-11-09	55	55	50	52	45,500	52
2001-11-08	54	55	52	52	30,600	52
2001-11-07	55	56	55	55	13,500	55
2001-11-06	55	57	55	57	20,900	57
2001-11-05	57	57	55	55	22,600	55
2001-11-02	63	63	58	59	11,000	59
2001-11-01	58	60	57	58	8,600	58
2001-10-31	60	60	57	57	40,100	57
2001-10-30	62	62	58	58	20,600	58
2001-10-29	65	65	61	64	14,800	64
2001-10-26	64	66	61	66	22,200	66
2001-10-25	60	65	60	65	37,600	65
2001-10-24	63	63	60	62	3,700	62
2001-10-23	65	65	59	59	2,600	59
2001-10-22	63	65	63	65	8,000	65
2001-10-19	58	63	57	63	13,600	63
2001-10-18	60	60	58	58	3,300	58
2001-10-17	60	60	59	59	3,600	59
2001-10-16	60	60	59	59	3,000	59
2001-10-15	60	61	60	60	8,000	60
2001-10-12	60	62	60	61	18,900	61
2001-10-11	60	67	60	60	29,200	60
2001-10-10	62	62	60	60	3,500	60
2001-10-09	61	61	58	60	3,900	60
2001-10-05	60	63	60	63	2,200	63
2001-10-04	61	66	60	66	1,900	66
2001-10-03	62	66	62	66	4,400	66
2001-10-02	66	66	60	60	8,300	60
2001-10-01	64	64	62	62	1,600	62
2001-09-28	64	64	60	64	4,000	64
2001-09-27	60	63	58	60	21,200	60
2001-09-26	61	61	56	58	15,000	58
2001-09-25	58	59	55	56	29,800	56
2001-09-21	55	59	53	53	23,800	53
2001-09-20	56	58	56	58	8,100	58
2001-09-19	53	55	53	54	21,200	54
2001-09-18	55	55	52	53	24,200	53
2001-09-17	59	59	58	58	10,900	58
2001-09-14	59	60	59	60	5,500	60
2001-09-13	56	57	55	56	18,300	56
2001-09-12	60	60	55	55	35,600	55
2001-09-11	64	64	61	61	8,000	61
2001-09-10	64	64	60	61	28,100	61
2001-09-07	63	66	61	64	28,900	64
2001-09-06	66	66	63	63	18,500	63
2001-09-05	65	66	63	63	42,700	63
2001-09-04	69	69	64	65	38,300	65
2001-09-03	71	71	69	69	16,700	69
2001-08-31	72	72	70	72	21,300	72
2001-08-30	71	71	70	71	21,800	71
2001-08-29	73	73	70	71	20,400	71
2001-08-28	73	73	71	71	20,700	71
2001-08-27	73	73	71	72	18,500	72
2001-08-24	71	71	69	71	46,300	71
2001-08-23	70	72	68	70	49,300	70
2001-08-22	70	71	68	71	75,800	71
2001-08-21	73	73	71	71	26,200	71
2001-08-20	71	72	71	72	67,000	72
2001-08-17	74	74	71	71	47,200	71
2001-08-16	75	75	71	74	38,600	74
2001-08-15	73	75	72	75	23,300	75
2001-08-14	77	77	74	74	16,700	74
2001-08-13	77	77	73	75	28,900	75
2001-08-10	75	78	75	75	104,200	75
2001-08-09	78	78	73	75	84,300	75
2001-08-08	80	84	74	80	291,000	80
2001-08-07	82	89	80	82	411,700	82
2001-08-06	77	102	70	92	2,041,100	92
2001-08-03	84	84	60	72	701,400	72
2001-08-02	87	88	86	88	7,600	88
2001-08-01	86	86	85	86	3,600	86
2001-07-31	88	88	85	85	5,200	85
2001-07-30	87	89	87	87	14,300	87
2001-07-27	89	90	87	87	16,500	87
2001-07-26	89	89	87	89	14,200	89
2001-07-25	89	90	89	90	5,800	90
2001-07-24	90	91	89	89	6,900	89
2001-07-23	96	96	89	91	14,200	91
2001-07-19	98	98	90	97	32,800	97
2001-07-18	97	99	89	89	29,400	89
2001-07-17	91	96	87	89	31,000	89
2001-07-16	95	95	81	86	37,200	86
2001-07-13	95	96	94	94	2,900	94
2001-07-12	94	94	94	94	2,400	94
2001-07-11	94	96	94	94	6,800	94
2001-07-10	98	98	93	94	1,100	94
2001-07-09	96	96	94	95	14,000	95
2001-07-06	96	100	96	97	5,500	97
2001-07-05	97	100	97	100	6,800	100
2001-07-04	97	99	97	97	4,900	97
2001-07-03	97	99	97	97	6,300	97
2001-07-02	95	100	95	97	14,000	97
2001-06-29	102	103	102	103	6,500	103
2001-06-28	96	100	95	97	8,500	97
2001-06-27	95	103	95	103	15,800	103
2001-06-26	100	100	96	99	13,800	99
2001-06-25	100	101	96	101	14,000	101
2001-06-22	105	105	100	100	6,500	100
2001-06-21	98	100	98	100	19,800	100
2001-06-20	94	97	94	97	14,000	97
2001-06-19	94	94	92	92	4,800	92
2001-06-18	91	95	91	95	9,400	95
2001-06-15	91	91	90	91	4,300	91
2001-06-14	93	93	91	92	3,000	92
2001-06-13	89	98	89	97	21,400	97
2001-06-12	96	96	91	93	30,900	93
2001-06-11	99	99	96	96	5,500	96
2001-06-08	100	100	98	99	5,800	99
2001-06-07	97	98	97	98	1,000	98
2001-06-06	100	100	97	97	20,300	97
2001-06-05	101	101	98	98	6,700	98
2001-06-04	102	102	99	100	16,700	100
2001-06-01	101	102	100	102	22,700	102
2001-05-31	100	104	100	104	8,600	104
2001-05-30	103	105	100	100	30,100	100
2001-05-29	110	110	101	110	9,600	110
2001-05-28	112	112	100	100	42,900	100
2001-05-25	95	110	95	105	37,200	105
2001-05-24	107	107	99	100	34,500	100
2001-05-23	109	110	107	107	3,700	107
2001-05-22	113	113	111	112	3,200	112
2001-05-21	113	113	110	111	6,600	111
2001-05-18	113	113	108	113	4,300	113
2001-05-17	113	113	106	107	6,300	107
2001-05-16	114	114	110	110	9,800	110
2001-05-15	110	110	110	110	100	110
2001-05-14	112	114	110	110	2,700	110
2001-05-11	106	109	106	109	14,400	109
2001-05-10	105	109	105	107	7,800	107
2001-05-09	110	110	106	108	10,500	108
2001-05-08	116	120	112	112	10,400	112
2001-05-07	116	120	111	120	13,400	120
2001-05-02	120	120	116	116	8,900	116
2001-05-01	109	120	109	118	13,800	118
2001-04-27	116	119	115	119	16,000	119
2001-04-26	110	119	110	115	31,400	115
2001-04-25	110	110	103	103	12,300	103
2001-04-24	105	106	102	102	15,200	102
2001-04-23	105	113	105	111	7,000	111
2001-04-20	119	119	101	115	18,100	115
2001-04-19	114	119	114	115	8,800	115
2001-04-18	119	119	114	119	15,500	119
2001-04-17	120	121	119	119	17,100	119
2001-04-16	110	118	110	118	14,300	118
2001-04-13	105	114	105	114	38,100	114
2001-04-12	105	107	102	105	20,500	105
2001-04-11	100	104	100	101	10,900	101
2001-04-10	112	112	98	100	8,200	100
2001-04-09	93	93	92	92	1,300	92
2001-04-06	91	92	91	91	7,000	91
2001-04-05	94	94	91	91	5,800	91
2001-04-04	93	93	93	93	1,400	93
2001-04-03	100	100	92	93	6,500	93
2001-04-02	91	95	91	95	1,900	95
2001-03-30	99	99	91	99	16,300	99
2001-03-29	103	103	98	98	21,300	98
2001-03-28	100	110	98	105	38,100	105
2001-03-27	100	100	95	98	21,600	98
2001-03-26	92	95	92	95	38,700	95
2001-03-23	91	93	89	92	51,200	92
2001-03-22	91	95	89	92	59,800	92
2001-03-21	83	89	83	89	22,300	89
2001-03-19	78	85	78	82	24,300	82
2001-03-16	76	78	75	78	3,900	78
2001-03-15	75	76	75	76	5,600	76
2001-03-14	78	78	75	75	14,900	75
2001-03-13	75	78	75	75	6,000	75
2001-03-12	79	79	77	77	4,500	77
2001-03-09	76	80	74	75	18,800	75
2001-03-08	76	76	74	75	52,100	75
2001-03-07	79	79	76	76	37,400	76
2001-03-06	79	80	77	79	78,300	79
2001-03-05	83	88	80	80	39,500	80
2001-03-02	88	89	82	86	20,900	86
2001-03-01	85	86	80	80	27,700	80
2001-02-28	80	84	80	84	41,100	84
2001-02-27	79	79	78	79	18,700	79
2001-02-26	78	79	77	77	21,900	77
2001-02-23	77	77	76	77	7,000	77
2001-02-22	77	77	76	76	8,100	76
2001-02-21	76	77	76	76	3,600	76
2001-02-20	75	78	75	77	18,500	77
2001-02-19	77	77	75	75	2,600	75
2001-02-16	75	78	75	76	20,200	76
2001-02-15	74	76	74	76	6,000	76
2001-02-14	75	76	75	76	12,200	76
2001-02-13	74	76	72	72	8,500	72
2001-02-09	77	77	73	76	12,800	76
2001-02-08	75	76	75	75	8,200	75
2001-02-07	75	75	73	73	2,300	73
2001-02-06	76	76	75	75	5,800	75
2001-02-05	77	78	76	76	31,700	76
2001-02-02	78	78	76	77	19,500	77
2001-02-01	76	77	76	77	32,100	77
2001-01-31	76	77	75	75	22,500	75
2001-01-30	77	77	75	76	3,900	76
2001-01-29	78	79	75	75	16,400	75
2001-01-26	78	80	74	79	25,700	79
2001-01-25	77	79	77	77	14,600	77
2001-01-24	73	77	73	75	7,500	75
2001-01-23	77	77	72	73	4,900	73
2001-01-22	78	79	74	74	16,300	74
2001-01-19	77	77	76	77	6,600	77
2001-01-18	76	78	76	78	8,500	78
2001-01-17	78	78	75	76	4,800	76
2001-01-16	76	79	76	79	3,800	79
2001-01-15	75	75	75	75	7,500	75
2001-01-12	80	80	73	75	21,300	75
2001-01-11	76	78	75	76	10,200	76
2001-01-10	80	82	71	72	6,100	72
2001-01-09	84	84	81	84	5,600	84
2001-01-05	88	88	81	86	7,200	86
2001-01-04	84	84	81	84	3,000	84

分割・併合履歴： [1992-09-25]1株→1.3株