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
2002-12-30	56	61	56	61	7,500	610
2002-12-27	62	62	60	61	22,300	610
2002-12-26	57	60	53	59	13,600	590
2002-12-25	55	58	51	53	16,800	530
2002-12-24	55	56	51	51	41,700	510
2002-12-20	56	56	52	53	32,800	530
2002-12-19	54	57	53	54	14,700	540
2002-12-18	61	61	53	54	77,800	540
2002-12-17	65	65	55	56	42,100	560
2002-12-16	60	68	52	56	37,300	560
2002-12-13	53	56	51	56	29,100	560
2002-12-12	55	55	53	53	20,700	530
2002-12-11	56	57	55	57	14,800	570
2002-12-10	56	56	55	55	6,000	550
2002-12-09	56	56	54	56	23,500	560
2002-12-06	55	60	55	59	26,000	590
2002-12-05	65	65	65	65	6,900	650
2002-12-04	69	72	65	65	33,300	650
2002-12-03	70	70	67	67	48,200	670
2002-12-02	63	72	58	65	85,700	650
2002-11-29	52	56	52	53	11,400	530
2002-11-28	52	54	52	52	9,600	520
2002-11-27	54	54	51	54	13,700	540
2002-11-26	55	55	50	50	21,400	500
2002-11-25	55	55	50	50	17,000	500
2002-11-22	50	55	50	51	12,400	510
2002-11-21	46	50	45	50	26,500	500
2002-11-20	49	49	45	45	22,800	450
2002-11-19	55	55	47	50	17,800	500
2002-11-18	53	55	52	55	2,400	550
2002-11-15	55	57	51	55	16,300	550
2002-11-14	56	57	55	57	13,300	570
2002-11-13	56	59	56	56	5,400	560
2002-11-12	56	58	56	58	6,700	580
2002-11-11	58	58	57	58	1,800	580
2002-11-08	59	59	57	57	7,500	570
2002-11-07	59	59	59	59	2,000	590
2002-11-06	58	60	58	60	2,500	600
2002-11-05	62	62	56	61	10,400	610
2002-11-01	61	61	55	61	11,700	610
2002-10-31	58	58	58	58	300	580
2002-10-30	57	60	57	60	800	600
2002-10-29	61	61	58	61	7,600	610
2002-10-28	61	61	57	61	15,400	610
2002-10-25	63	63	55	59	24,700	590
2002-10-24	55	60	55	60	3,200	600
2002-10-23	53	61	53	61	6,500	610
2002-10-22	59	62	58	61	8,200	610
2002-10-21	60	62	58	59	6,800	590
2002-10-18	58	62	56	60	4,300	600
2002-10-17	58	62	58	58	3,800	580
2002-10-16	56	60	55	58	10,600	580
2002-10-15	59	59	54	55	4,900	550
2002-10-11	54	59	52	59	7,200	590
2002-10-10	50	60	50	59	31,000	590
2002-10-09	58	60	53	58	9,000	580
2002-10-08	55	61	50	61	14,800	610
2002-10-07	65	65	60	60	22,400	600
2002-10-04	66	69	60	60	14,800	600
2002-10-03	64	67	64	67	1,600	670
2002-10-02	71	72	66	66	21,800	660
2002-10-01	71	71	65	70	10,500	700
2002-09-30	65	68	65	68	6,200	680
2002-09-27	67	68	63	64	11,000	640
2002-09-26	62	69	62	67	24,400	670
2002-09-25	61	78	61	78	43,900	780
2002-09-24	62	64	61	64	5,800	640
2002-09-20	61	65	61	64	8,900	640
2002-09-19	61	65	61	65	5,600	650
2002-09-18	64	64	63	63	2,600	630
2002-09-17	62	65	62	64	5,600	640
2002-09-13	64	68	64	68	3,300	680
2002-09-12	64	66	62	66	7,100	660
2002-09-11	67	67	61	64	5,000	640
2002-09-10	65	69	65	68	3,300	680
2002-09-09	65	70	65	70	3,900	700
2002-09-06	71	71	63	65	22,000	650
2002-09-05	66	71	66	71	1,200	710
2002-09-04	68	68	68	68	15,900	680
2002-09-03	73	73	68	73	14,700	730
2002-09-02	75	75	66	68	16,700	680
2002-08-30	73	74	68	73	8,900	730
2002-08-29	69	74	69	74	11,100	740
2002-08-28	68	72	63	71	19,600	710
2002-08-27	70	70	62	62	15,000	620
2002-08-26	67	70	64	70	28,000	700
2002-08-23	60	67	60	67	4,600	670
2002-08-22	54	65	54	65	41,700	650
2002-08-21	71	72	64	64	25,900	640
2002-08-20	74	74	71	71	9,400	710
2002-08-19	71	76	71	75	5,200	750
2002-08-16	74	77	74	74	2,200	740
2002-08-15	76	77	73	76	5,600	760
2002-08-14	79	79	72	79	9,900	790
2002-08-13	78	79	71	79	7,200	790
2002-08-12	78	78	70	77	8,200	770
2002-08-09	79	80	78	79	2,500	790
2002-08-08	77	80	76	79	16,700	790
2002-08-07	75	75	75	75	500	750
2002-08-06	75	75	75	75	3,400	750
2002-08-05	75	77	75	76	12,100	760
2002-08-02	83	83	77	77	8,900	770
2002-08-01	80	80	80	80	7,600	800
2002-07-31	77	80	76	80	12,400	800
2002-07-30	80	80	78	78	8,900	780
2002-07-29	79	84	79	79	10,000	790
2002-07-26	85	85	80	80	15,200	800
2002-07-25	84	85	84	85	7,900	850
2002-07-24	79	85	79	83	9,700	830
2002-07-23	85	85	84	84	12,200	840
2002-07-22	85	85	80	80	8,300	800
2002-07-19	81	85	80	80	10,500	800
2002-07-18	85	85	80	85	32,100	850
2002-07-17	84	85	79	83	31,700	830
2002-07-16	83	83	81	81	27,600	810
2002-07-15	80	82	79	82	4,100	820
2002-07-12	81	82	81	81	2,000	810
2002-07-11	79	79	79	79	3,500	790
2002-07-10	80	82	78	79	5,500	790
2002-07-09	78	81	78	80	3,400	800
2002-07-08	77	82	77	82	28,500	820
2002-07-05	81	82	80	82	10,300	820
2002-07-04	80	83	80	83	4,600	830
2002-07-03	78	84	77	84	5,900	840
2002-07-02	83	85	77	85	11,000	850
2002-07-01	81	83	75	83	15,700	830
2002-06-28	80	80	76	79	700	790
2002-06-27	80	80	75	80	8,100	800
2002-06-26	80	80	76	80	12,400	800
2002-06-25	79	80	78	78	22,300	780
2002-06-24	78	79	78	78	5,800	780
2002-06-21	78	78	78	78	4,200	780
2002-06-20	82	82	78	79	10,900	790
2002-06-19	83	83	82	82	3,000	820
2002-06-18	83	83	78	83	10,000	830
2002-06-17	85	85	77	78	30,700	780
2002-06-14	85	88	85	85	8,900	850
2002-06-13	89	89	85	85	900	850
2002-06-12	86	89	86	88	7,200	880
2002-06-11	90	91	85	85	24,100	850
2002-06-10	90	91	84	91	35,600	910
2002-06-07	95	95	88	90	17,000	900
2002-06-06	90	94	88	93	51,700	930
2002-06-05	96	96	83	85	137,700	850
2002-06-04	90	97	90	92	184,600	920
2002-06-03	85	92	82	90	270,300	900
2002-05-31	67	90	66	79	322,500	790
2002-05-30	72	72	68	70	2,700	700
2002-05-29	74	74	71	71	4,600	710
2002-05-28	75	75	71	75	27,800	750
2002-05-27	75	76	75	75	29,300	750
2002-05-24	75	75	75	75	4,000	750
2002-05-23	71	74	71	71	1,800	710
2002-05-22	73	75	73	75	3,100	750
2002-05-21	73	73	73	73	3,600	730
2002-05-20	76	79	60	76	38,900	760
2002-05-17	72	73	72	73	700	730
2002-05-16	67	74	67	73	1,500	730
2002-05-15	70	74	70	72	6,500	720
2002-05-14	70	70	70	70	48,500	700
2002-05-13	64	66	64	66	2,600	660
2002-05-10	68	75	68	75	6,300	750
2002-05-09	72	75	60	68	32,700	680
2002-05-08	74	74	72	73	28,600	730
2002-05-07	80	80	72	72	8,400	720
2002-05-02	76	78	72	74	30,800	740
2002-05-01	75	80	73	76	30,600	760
2002-04-30	73	100	59	70	149,700	700
2002-04-26	75	75	71	72	24,100	720
2002-04-25	75	77	71	77	41,600	770
2002-04-24	72	74	72	74	6,200	740
2002-04-23	73	75	71	73	37,000	730
2002-04-22	73	75	71	71	40,800	710
2002-04-19	75	75	73	73	14,300	730
2002-04-18	75	75	75	75	2,300	750
2002-04-17	70	75	70	71	3,500	710
2002-04-16	75	75	70	70	3,200	700
2002-04-15	75	75	75	75	4,000	750
2002-04-12	75	76	75	75	7,900	750
2002-04-11	76	76	75	75	10,900	750
2002-04-10	75	78	75	76	7,500	760
2002-04-09	80	80	77	79	28,700	790
2002-04-08	69	78	69	78	32,700	780
2002-04-05	70	75	70	74	18,700	740
2002-04-04	69	74	68	73	15,100	730
2002-04-03	71	72	69	69	9,500	690
2002-04-02	75	75	72	72	29,000	720
2002-04-01	78	80	71	74	26,800	740
2002-03-29	66	69	65	69	10,000	690
2002-03-28	70	70	64	65	13,800	650
2002-03-27	75	75	70	71	15,700	710
2002-03-26	80	80	70	75	57,200	750
2002-03-25	83	83	78	79	68,200	790
2002-03-22	72	83	72	82	104,700	820
2002-03-20	66	78	66	70	58,400	700
2002-03-19	64	69	63	64	47,600	640
2002-03-18	57	62	55	61	56,300	610
2002-03-15	54	57	54	57	22,100	570
2002-03-14	53	55	53	54	16,000	540
2002-03-13	52	53	51	52	21,500	520
2002-03-12	50	51	50	51	9,400	510
2002-03-11	48	52	48	52	36,900	520
2002-03-08	49	50	48	48	7,300	480
2002-03-07	52	52	48	49	13,200	490
2002-03-06	47	52	47	51	13,000	510
2002-03-05	46	51	46	51	9,200	510
2002-03-04	48	52	48	52	18,900	520
2002-03-01	44	50	44	49	23,100	490
2002-02-28	46	48	46	48	19,700	480
2002-02-27	47	47	47	47	15,600	470
2002-02-26	46	47	43	45	29,700	450
2002-02-25	43	46	40	43	35,300	430
2002-02-22	44	44	43	43	4,200	430
2002-02-21	45	45	42	45	4,400	450
2002-02-20	43	43	41	43	67,000	430
2002-02-19	47	48	43	43	34,400	430
2002-02-18	44	48	42	45	31,900	450
2002-02-15	43	44	41	44	15,300	440
2002-02-14	43	44	42	42	11,400	420
2002-02-13	44	45	42	42	8,200	420
2002-02-12	42	44	42	44	2,600	440
2002-02-08	42	45	42	45	3,900	450
2002-02-07	45	47	42	42	33,700	420
2002-02-06	42	45	42	45	7,900	450
2002-02-05	42	45	40	42	29,800	420
2002-02-04	45	45	42	42	15,500	420
2002-02-01	44	45	42	42	13,800	420
2002-01-31	43	44	42	44	3,400	440
2002-01-30	45	45	42	42	31,600	420
2002-01-29	46	47	46	46	16,900	460
2002-01-28	47	47	43	43	29,500	430
2002-01-25	42	45	42	43	20,000	430
2002-01-24	42	43	42	42	16,900	420
2002-01-23	42	45	40	42	34,000	420
2002-01-22	43	46	43	45	65,000	450
2002-01-21	43	43	43	43	19,400	430
2002-01-18	42	43	42	42	15,900	420
2002-01-17	44	44	42	42	11,300	420
2002-01-16	43	45	43	43	5,900	430
2002-01-15	42	45	42	42	31,700	420
2002-01-11	44	44	42	42	15,900	420
2002-01-10	44	44	43	43	4,800	430
2002-01-09	47	47	44	44	23,400	440
2002-01-08	47	47	44	44	22,700	440
2002-01-07	45	46	44	46	41,900	460
2002-01-04	44	44	41	44	5,400	440

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