5940 不二サッシ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30566156617,50061
2002-12-276262606122,30061
2002-12-265760535913,60059
2002-12-255558515316,80053
2002-12-245556515141,70051
2002-12-205656525332,80053
2002-12-195457535414,70054
2002-12-186161535477,80054
2002-12-176565555642,10056
2002-12-166068525637,30056
2002-12-135356515629,10056
2002-12-125555535320,70053
2002-12-115657555714,80057
2002-12-10565655556,00055
2002-12-095656545623,50056
2002-12-065560555926,00059
2002-12-05656565656,90065
2002-12-046972656533,30065
2002-12-037070676748,20067
2002-12-026372586585,70065
2002-11-295256525311,40053
2002-11-28525452529,60052
2002-11-275454515413,70054
2002-11-265555505021,40050
2002-11-255555505017,00050
2002-11-225055505112,40051
2002-11-214650455026,50050
2002-11-204949454522,80045
2002-11-195555475017,80050
2002-11-18535552552,40055
2002-11-155557515516,30055
2002-11-145657555713,30057
2002-11-13565956565,40056
2002-11-12565856586,70058
2002-11-11585857581,80058
2002-11-08595957577,50057
2002-11-07595959592,00059
2002-11-06586058602,50060
2002-11-056262566110,40061
2002-11-016161556111,70061
2002-10-315858585830058
2002-10-305760576080060
2002-10-29616158617,60061
2002-10-286161576115,40061
2002-10-256363555924,70059
2002-10-24556055603,20060
2002-10-23536153616,50061
2002-10-22596258618,20061
2002-10-21606258596,80059
2002-10-18586256604,30060
2002-10-17586258583,80058
2002-10-165660555810,60058
2002-10-15595954554,90055
2002-10-11545952597,20059
2002-10-105060505931,00059
2002-10-09586053589,00058
2002-10-085561506114,80061
2002-10-076565606022,40060
2002-10-046669606014,80060
2002-10-03646764671,60067
2002-10-027172666621,80066
2002-10-017171657010,50070
2002-09-30656865686,20068
2002-09-276768636411,00064
2002-09-266269626724,40067
2002-09-256178617843,90078
2002-09-24626461645,80064
2002-09-20616561648,90064
2002-09-19616561655,60065
2002-09-18646463632,60063
2002-09-17626562645,60064
2002-09-13646864683,30068
2002-09-12646662667,10066
2002-09-11676761645,00064
2002-09-10656965683,30068
2002-09-09657065703,90070
2002-09-067171636522,00065
2002-09-05667166711,20071
2002-09-046868686815,90068
2002-09-037373687314,70073
2002-09-027575666816,70068
2002-08-30737468738,90073
2002-08-296974697411,10074
2002-08-286872637119,60071
2002-08-277070626215,00062
2002-08-266770647028,00070
2002-08-23606760674,60067
2002-08-225465546541,70065
2002-08-217172646425,90064
2002-08-20747471719,40071
2002-08-19717671755,20075
2002-08-16747774742,20074
2002-08-15767773765,60076
2002-08-14797972799,90079
2002-08-13787971797,20079
2002-08-12787870778,20077
2002-08-09798078792,50079
2002-08-087780767916,70079
2002-08-077575757550075
2002-08-06757575753,40075
2002-08-057577757612,10076
2002-08-02838377778,90077
2002-08-01808080807,60080
2002-07-317780768012,40080
2002-07-30808078788,90078
2002-07-297984797910,00079
2002-07-268585808015,20080
2002-07-25848584857,90085
2002-07-24798579839,70083
2002-07-238585848412,20084
2002-07-22858580808,30080
2002-07-198185808010,50080
2002-07-188585808532,10085
2002-07-178485798331,70083
2002-07-168383818127,60081
2002-07-15808279824,10082
2002-07-12818281812,00081
2002-07-11797979793,50079
2002-07-10808278795,50079
2002-07-09788178803,40080
2002-07-087782778228,50082
2002-07-058182808210,30082
2002-07-04808380834,60083
2002-07-03788477845,90084
2002-07-028385778511,00085
2002-07-018183758315,70083
2002-06-288080767970079
2002-06-27808075808,10080
2002-06-268080768012,40080
2002-06-257980787822,30078
2002-06-24787978785,80078
2002-06-21787878784,20078
2002-06-208282787910,90079
2002-06-19838382823,00082
2002-06-188383788310,00083
2002-06-178585777830,70078
2002-06-14858885858,90085
2002-06-138989858590085
2002-06-12868986887,20088
2002-06-119091858524,10085
2002-06-109091849135,60091
2002-06-079595889017,00090
2002-06-069094889351,70093
2002-06-0596968385137,70085
2002-06-0490979092184,60092
2002-06-0385928290270,30090
2002-05-3167906679322,50079
2002-05-30727268702,70070
2002-05-29747471714,60071
2002-05-287575717527,80075
2002-05-277576757529,30075
2002-05-24757575754,00075
2002-05-23717471711,80071
2002-05-22737573753,10075
2002-05-21737373733,60073
2002-05-207679607638,90076
2002-05-177273727370073
2002-05-16677467731,50073
2002-05-15707470726,50072
2002-05-147070707048,50070
2002-05-13646664662,60066
2002-05-10687568756,30075
2002-05-097275606832,70068
2002-05-087474727328,60073
2002-05-07808072728,40072
2002-05-027678727430,80074
2002-05-017580737630,60076
2002-04-30731005970149,70070
2002-04-267575717224,10072
2002-04-257577717741,60077
2002-04-24727472746,20074
2002-04-237375717337,00073
2002-04-227375717140,80071
2002-04-197575737314,30073
2002-04-18757575752,30075
2002-04-17707570713,50071
2002-04-16757570703,20070
2002-04-15757575754,00075
2002-04-12757675757,90075
2002-04-117676757510,90075
2002-04-10757875767,50076
2002-04-098080777928,70079
2002-04-086978697832,70078
2002-04-057075707418,70074
2002-04-046974687315,10073
2002-04-03717269699,50069
2002-04-027575727229,00072
2002-04-017880717426,80074
2002-03-296669656910,00069
2002-03-287070646513,80065
2002-03-277575707115,70071
2002-03-268080707557,20075
2002-03-258383787968,20079
2002-03-2272837282104,70082
2002-03-206678667058,40070
2002-03-196469636447,60064
2002-03-185762556156,30061
2002-03-155457545722,10057
2002-03-145355535416,00054
2002-03-135253515221,50052
2002-03-12505150519,40051
2002-03-114852485236,90052
2002-03-08495048487,30048
2002-03-075252484913,20049
2002-03-064752475113,00051
2002-03-05465146519,20051
2002-03-044852485218,90052
2002-03-014450444923,10049
2002-02-284648464819,70048
2002-02-274747474715,60047
2002-02-264647434529,70045
2002-02-254346404335,30043
2002-02-22444443434,20043
2002-02-21454542454,40045
2002-02-204343414367,00043
2002-02-194748434334,40043
2002-02-184448424531,90045
2002-02-154344414415,30044
2002-02-144344424211,40042
2002-02-13444542428,20042
2002-02-12424442442,60044
2002-02-08424542453,90045
2002-02-074547424233,70042
2002-02-06424542457,90045
2002-02-054245404229,80042
2002-02-044545424215,50042
2002-02-014445424213,80042
2002-01-31434442443,40044
2002-01-304545424231,60042
2002-01-294647464616,90046
2002-01-284747434329,50043
2002-01-254245424320,00043
2002-01-244243424216,90042
2002-01-234245404234,00042
2002-01-224346434565,00045
2002-01-214343434319,40043
2002-01-184243424215,90042
2002-01-174444424211,30042
2002-01-16434543435,90043
2002-01-154245424231,70042
2002-01-114444424215,90042
2002-01-10444443434,80043
2002-01-094747444423,40044
2002-01-084747444422,70044
2002-01-074546444641,90046
2002-01-04444441445,40044

分割・併合履歴 : [1992-09-25]1株→1.3株