5940 不二サッシ(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 150 | 153 | 140 | 150 | 43,600 | 1,500 |
2003-12-29 | 153 | 153 | 147 | 150 | 28,200 | 1,500 |
2003-12-26 | 152 | 153 | 146 | 150 | 25,100 | 1,500 |
2003-12-25 | 143 | 152 | 142 | 146 | 179,200 | 1,460 |
2003-12-24 | 153 | 153 | 148 | 148 | 35,700 | 1,480 |
2003-12-22 | 156 | 157 | 152 | 153 | 55,300 | 1,530 |
2003-12-19 | 158 | 158 | 147 | 149 | 39,600 | 1,490 |
2003-12-18 | 153 | 159 | 145 | 145 | 60,200 | 1,450 |
2003-12-17 | 163 | 163 | 152 | 158 | 150,500 | 1,580 |
2003-12-16 | 140 | 154 | 137 | 154 | 143,200 | 1,540 |
2003-12-15 | 128 | 135 | 128 | 135 | 56,800 | 1,350 |
2003-12-12 | 124 | 125 | 118 | 125 | 27,200 | 1,250 |
2003-12-11 | 122 | 123 | 118 | 123 | 25,900 | 1,230 |
2003-12-10 | 123 | 123 | 120 | 120 | 9,300 | 1,200 |
2003-12-09 | 123 | 123 | 120 | 123 | 22,000 | 1,230 |
2003-12-08 | 120 | 124 | 120 | 121 | 19,100 | 1,210 |
2003-12-05 | 127 | 128 | 122 | 128 | 28,100 | 1,280 |
2003-12-04 | 125 | 125 | 125 | 125 | 11,900 | 1,250 |
2003-12-03 | 125 | 127 | 122 | 122 | 20,900 | 1,220 |
2003-12-02 | 130 | 130 | 124 | 128 | 22,700 | 1,280 |
2003-12-01 | 120 | 129 | 120 | 120 | 35,900 | 1,200 |
2003-11-28 | 125 | 125 | 118 | 125 | 27,200 | 1,250 |
2003-11-27 | 121 | 125 | 121 | 122 | 14,300 | 1,220 |
2003-11-26 | 127 | 132 | 122 | 130 | 53,000 | 1,300 |
2003-11-25 | 119 | 129 | 117 | 128 | 77,500 | 1,280 |
2003-11-21 | 111 | 116 | 110 | 115 | 19,400 | 1,150 |
2003-11-20 | 115 | 117 | 110 | 116 | 15,000 | 1,160 |
2003-11-19 | 105 | 118 | 105 | 118 | 11,700 | 1,180 |
2003-11-18 | 100 | 120 | 96 | 120 | 30,300 | 1,200 |
2003-11-17 | 119 | 119 | 110 | 110 | 30,900 | 1,100 |
2003-11-14 | 123 | 123 | 118 | 119 | 20,800 | 1,190 |
2003-11-13 | 121 | 123 | 116 | 120 | 35,400 | 1,200 |
2003-11-12 | 125 | 130 | 112 | 123 | 16,100 | 1,230 |
2003-11-11 | 133 | 133 | 122 | 123 | 23,200 | 1,230 |
2003-11-10 | 135 | 137 | 116 | 134 | 15,900 | 1,340 |
2003-11-07 | 136 | 136 | 132 | 135 | 5,000 | 1,350 |
2003-11-06 | 136 | 139 | 131 | 138 | 14,400 | 1,380 |
2003-11-05 | 140 | 140 | 135 | 135 | 10,300 | 1,350 |
2003-11-04 | 142 | 142 | 138 | 141 | 17,500 | 1,410 |
2003-10-31 | 143 | 143 | 139 | 141 | 11,100 | 1,410 |
2003-10-30 | 140 | 144 | 137 | 144 | 25,300 | 1,440 |
2003-10-29 | 147 | 147 | 140 | 145 | 6,600 | 1,450 |
2003-10-28 | 147 | 147 | 141 | 147 | 6,400 | 1,470 |
2003-10-27 | 149 | 149 | 145 | 147 | 17,300 | 1,470 |
2003-10-24 | 142 | 145 | 140 | 145 | 31,400 | 1,450 |
2003-10-23 | 150 | 151 | 130 | 151 | 39,300 | 1,510 |
2003-10-22 | 163 | 164 | 154 | 156 | 28,200 | 1,560 |
2003-10-21 | 155 | 163 | 154 | 163 | 87,800 | 1,630 |
2003-10-20 | 175 | 175 | 151 | 155 | 234,800 | 1,550 |
2003-10-17 | 132 | 175 | 130 | 165 | 389,100 | 1,650 |
2003-10-16 | 130 | 135 | 129 | 135 | 38,300 | 1,350 |
2003-10-15 | 134 | 134 | 131 | 131 | 21,300 | 1,310 |
2003-10-14 | 126 | 135 | 126 | 131 | 34,000 | 1,310 |
2003-10-10 | 122 | 129 | 122 | 128 | 32,200 | 1,280 |
2003-10-09 | 122 | 125 | 120 | 122 | 42,100 | 1,220 |
2003-10-08 | 131 | 131 | 126 | 126 | 33,600 | 1,260 |
2003-10-07 | 133 | 134 | 132 | 133 | 11,300 | 1,330 |
2003-10-06 | 129 | 134 | 129 | 132 | 13,600 | 1,320 |
2003-10-03 | 133 | 133 | 129 | 129 | 30,700 | 1,290 |
2003-10-02 | 130 | 135 | 130 | 133 | 18,900 | 1,330 |
2003-10-01 | 131 | 135 | 128 | 130 | 20,900 | 1,300 |
2003-09-30 | 132 | 137 | 129 | 131 | 22,300 | 1,310 |
2003-09-29 | 128 | 140 | 128 | 136 | 27,600 | 1,360 |
2003-09-26 | 130 | 133 | 128 | 133 | 22,800 | 1,330 |
2003-09-25 | 139 | 139 | 130 | 131 | 15,600 | 1,310 |
2003-09-24 | 133 | 140 | 125 | 140 | 48,500 | 1,400 |
2003-09-22 | 137 | 146 | 136 | 146 | 179,400 | 1,460 |
2003-09-19 | 142 | 142 | 130 | 134 | 141,100 | 1,340 |
2003-09-18 | 164 | 166 | 139 | 142 | 212,500 | 1,420 |
2003-09-17 | 156 | 174 | 155 | 168 | 292,500 | 1,680 |
2003-09-16 | 130 | 155 | 127 | 153 | 334,900 | 1,530 |
2003-09-12 | 95 | 123 | 94 | 120 | 148,600 | 1,200 |
2003-09-11 | 92 | 94 | 90 | 93 | 46,300 | 930 |
2003-09-10 | 92 | 92 | 89 | 90 | 18,800 | 900 |
2003-09-09 | 86 | 90 | 86 | 90 | 14,900 | 900 |
2003-09-08 | 89 | 89 | 86 | 87 | 31,800 | 870 |
2003-09-05 | 90 | 90 | 87 | 88 | 19,800 | 880 |
2003-09-04 | 89 | 91 | 88 | 90 | 38,900 | 900 |
2003-09-03 | 86 | 88 | 86 | 88 | 13,700 | 880 |
2003-09-02 | 85 | 88 | 85 | 88 | 42,500 | 880 |
2003-09-01 | 86 | 86 | 83 | 85 | 25,400 | 850 |
2003-08-29 | 85 | 86 | 84 | 84 | 8,600 | 840 |
2003-08-28 | 87 | 87 | 84 | 84 | 5,900 | 840 |
2003-08-27 | 87 | 87 | 83 | 86 | 6,100 | 860 |
2003-08-26 | 85 | 86 | 80 | 86 | 21,300 | 860 |
2003-08-25 | 83 | 85 | 82 | 85 | 84,600 | 850 |
2003-08-22 | 85 | 86 | 84 | 86 | 5,800 | 860 |
2003-08-21 | 88 | 88 | 85 | 85 | 23,000 | 850 |
2003-08-20 | 85 | 87 | 83 | 85 | 31,400 | 850 |
2003-08-19 | 82 | 85 | 81 | 85 | 11,200 | 850 |
2003-08-18 | 81 | 84 | 80 | 80 | 20,100 | 800 |
2003-08-15 | 86 | 87 | 81 | 82 | 21,900 | 820 |
2003-08-14 | 82 | 82 | 81 | 82 | 6,000 | 820 |
2003-08-13 | 82 | 83 | 81 | 81 | 8,700 | 810 |
2003-08-12 | 80 | 84 | 80 | 83 | 5,000 | 830 |
2003-08-11 | 83 | 83 | 82 | 83 | 5,400 | 830 |
2003-08-08 | 84 | 84 | 82 | 82 | 11,900 | 820 |
2003-08-07 | 86 | 86 | 83 | 84 | 9,700 | 840 |
2003-08-06 | 89 | 89 | 85 | 87 | 14,600 | 870 |
2003-08-05 | 87 | 87 | 83 | 83 | 14,100 | 830 |
2003-08-04 | 87 | 89 | 86 | 87 | 11,100 | 870 |
2003-08-01 | 87 | 89 | 86 | 87 | 11,300 | 870 |
2003-07-31 | 84 | 86 | 84 | 85 | 6,600 | 850 |
2003-07-30 | 85 | 86 | 83 | 83 | 27,800 | 830 |
2003-07-29 | 83 | 85 | 83 | 85 | 13,300 | 850 |
2003-07-28 | 85 | 85 | 83 | 83 | 27,400 | 830 |
2003-07-25 | 85 | 85 | 85 | 85 | 11,700 | 850 |
2003-07-24 | 86 | 86 | 85 | 86 | 1,600 | 860 |
2003-07-23 | 88 | 88 | 86 | 86 | 1,200 | 860 |
2003-07-22 | 88 | 90 | 85 | 85 | 20,500 | 850 |
2003-07-18 | 85 | 86 | 85 | 86 | 5,300 | 860 |
2003-07-17 | 94 | 94 | 87 | 88 | 31,200 | 880 |
2003-07-16 | 94 | 94 | 89 | 90 | 30,000 | 900 |
2003-07-15 | 91 | 94 | 84 | 89 | 46,700 | 890 |
2003-07-14 | 85 | 85 | 84 | 84 | 4,100 | 840 |
2003-07-11 | 85 | 85 | 84 | 84 | 7,900 | 840 |
2003-07-10 | 85 | 87 | 84 | 84 | 7,000 | 840 |
2003-07-09 | 84 | 87 | 83 | 85 | 10,800 | 850 |
2003-07-08 | 90 | 90 | 84 | 85 | 26,000 | 850 |
2003-07-07 | 87 | 88 | 80 | 80 | 23,200 | 800 |
2003-07-04 | 89 | 89 | 87 | 87 | 11,700 | 870 |
2003-07-03 | 90 | 95 | 88 | 89 | 41,600 | 890 |
2003-07-02 | 89 | 95 | 89 | 90 | 57,600 | 900 |
2003-07-01 | 88 | 90 | 85 | 85 | 40,800 | 850 |
2003-06-30 | 89 | 89 | 86 | 88 | 32,800 | 880 |
2003-06-27 | 86 | 88 | 85 | 88 | 29,700 | 880 |
2003-06-26 | 86 | 87 | 82 | 87 | 33,300 | 870 |
2003-06-25 | 81 | 87 | 81 | 87 | 50,700 | 870 |
2003-06-24 | 80 | 80 | 80 | 80 | 19,100 | 800 |
2003-06-23 | 80 | 80 | 78 | 80 | 11,900 | 800 |
2003-06-20 | 76 | 80 | 75 | 79 | 38,500 | 790 |
2003-06-19 | 78 | 78 | 77 | 77 | 8,400 | 770 |
2003-06-18 | 76 | 78 | 75 | 77 | 15,000 | 770 |
2003-06-17 | 78 | 79 | 75 | 76 | 6,600 | 760 |
2003-06-16 | 79 | 79 | 73 | 78 | 18,300 | 780 |
2003-06-13 | 75 | 76 | 74 | 74 | 24,400 | 740 |
2003-06-12 | 76 | 78 | 76 | 76 | 22,300 | 760 |
2003-06-11 | 73 | 81 | 73 | 78 | 48,400 | 780 |
2003-06-10 | 74 | 75 | 73 | 73 | 9,900 | 730 |
2003-06-09 | 75 | 75 | 72 | 74 | 22,300 | 740 |
2003-06-06 | 72 | 74 | 72 | 74 | 9,800 | 740 |
2003-06-05 | 70 | 74 | 69 | 74 | 15,200 | 740 |
2003-06-04 | 72 | 72 | 70 | 70 | 11,200 | 700 |
2003-06-03 | 75 | 76 | 71 | 72 | 12,100 | 720 |
2003-06-02 | 75 | 75 | 73 | 73 | 15,900 | 730 |
2003-05-30 | 76 | 76 | 73 | 75 | 11,500 | 750 |
2003-05-29 | 76 | 76 | 73 | 74 | 13,200 | 740 |
2003-05-28 | 75 | 77 | 70 | 75 | 24,700 | 750 |
2003-05-27 | 80 | 80 | 73 | 74 | 68,000 | 740 |
2003-05-26 | 70 | 82 | 69 | 80 | 97,900 | 800 |
2003-05-23 | 68 | 69 | 68 | 68 | 11,400 | 680 |
2003-05-22 | 68 | 72 | 65 | 67 | 40,600 | 670 |
2003-05-21 | 68 | 70 | 68 | 70 | 2,400 | 700 |
2003-05-20 | 68 | 68 | 68 | 68 | 9,000 | 680 |
2003-05-19 | 70 | 70 | 63 | 68 | 10,300 | 680 |
2003-05-16 | 71 | 71 | 71 | 71 | 7,500 | 710 |
2003-05-15 | 71 | 71 | 69 | 71 | 28,600 | 710 |
2003-05-14 | 69 | 69 | 68 | 68 | 1,800 | 680 |
2003-05-13 | 70 | 70 | 68 | 68 | 11,700 | 680 |
2003-05-12 | 67 | 68 | 67 | 68 | 5,300 | 680 |
2003-05-09 | 67 | 67 | 67 | 67 | 100 | 670 |
2003-05-08 | 67 | 70 | 67 | 70 | 1,700 | 700 |
2003-05-07 | 67 | 68 | 67 | 68 | 9,200 | 680 |
2003-05-06 | 69 | 69 | 67 | 67 | 8,700 | 670 |
2003-05-02 | 69 | 69 | 68 | 68 | 11,900 | 680 |
2003-05-01 | 70 | 70 | 69 | 69 | 19,700 | 690 |
2003-04-30 | 70 | 70 | 68 | 68 | 13,300 | 680 |
2003-04-28 | 71 | 71 | 70 | 71 | 10,000 | 710 |
2003-04-25 | 71 | 71 | 71 | 71 | 21,000 | 710 |
2003-04-24 | 72 | 72 | 70 | 71 | 9,400 | 710 |
2003-04-23 | 70 | 70 | 70 | 70 | 600 | 700 |
2003-04-22 | 72 | 72 | 70 | 70 | 7,500 | 700 |
2003-04-21 | 70 | 72 | 68 | 72 | 46,900 | 720 |
2003-04-18 | 70 | 70 | 66 | 69 | 3,200 | 690 |
2003-04-17 | 68 | 71 | 68 | 71 | 3,200 | 710 |
2003-04-16 | 71 | 71 | 68 | 70 | 6,900 | 700 |
2003-04-15 | 74 | 74 | 70 | 72 | 22,200 | 720 |
2003-04-14 | 67 | 67 | 67 | 67 | 2,000 | 670 |
2003-04-11 | 67 | 68 | 67 | 67 | 5,200 | 670 |
2003-04-10 | 68 | 69 | 67 | 67 | 2,200 | 670 |
2003-04-09 | 68 | 68 | 67 | 68 | 6,500 | 680 |
2003-04-08 | 68 | 69 | 68 | 68 | 12,200 | 680 |
2003-04-07 | 68 | 72 | 68 | 72 | 7,600 | 720 |
2003-04-04 | 70 | 70 | 68 | 68 | 1,100 | 680 |
2003-04-03 | 71 | 71 | 70 | 71 | 4,200 | 710 |
2003-04-02 | 72 | 73 | 70 | 73 | 13,900 | 730 |
2003-04-01 | 74 | 74 | 70 | 73 | 13,000 | 730 |
2003-03-31 | 72 | 74 | 70 | 73 | 8,200 | 730 |
2003-03-28 | 72 | 72 | 70 | 71 | 3,100 | 710 |
2003-03-27 | 75 | 75 | 74 | 74 | 7,800 | 740 |
2003-03-26 | 69 | 76 | 66 | 71 | 7,300 | 710 |
2003-03-25 | 69 | 69 | 69 | 69 | 10,600 | 690 |
2003-03-24 | 65 | 68 | 62 | 68 | 8,600 | 680 |
2003-03-20 | 69 | 69 | 64 | 64 | 18,700 | 640 |
2003-03-19 | 66 | 68 | 65 | 68 | 2,400 | 680 |
2003-03-18 | 70 | 72 | 69 | 70 | 17,400 | 700 |
2003-03-17 | 80 | 80 | 65 | 69 | 20,900 | 690 |
2003-03-14 | 65 | 70 | 65 | 70 | 5,200 | 700 |
2003-03-12 | 68 | 70 | 66 | 70 | 2,800 | 700 |
2003-03-11 | 70 | 70 | 68 | 68 | 20,300 | 680 |
2003-03-10 | 69 | 71 | 69 | 70 | 20,000 | 700 |
2003-03-07 | 71 | 71 | 69 | 70 | 15,600 | 700 |
2003-03-06 | 70 | 74 | 70 | 74 | 4,900 | 740 |
2003-03-05 | 74 | 74 | 67 | 70 | 7,200 | 700 |
2003-03-04 | 77 | 77 | 75 | 76 | 17,200 | 760 |
2003-03-03 | 78 | 78 | 74 | 74 | 16,400 | 740 |
2003-02-28 | 75 | 77 | 72 | 77 | 14,400 | 770 |
2003-02-27 | 77 | 77 | 75 | 77 | 13,700 | 770 |
2003-02-26 | 70 | 74 | 70 | 74 | 28,700 | 740 |
2003-02-25 | 73 | 74 | 67 | 71 | 37,600 | 710 |
2003-02-24 | 74 | 75 | 72 | 73 | 2,800 | 730 |
2003-02-21 | 72 | 78 | 72 | 73 | 7,400 | 730 |
2003-02-20 | 74 | 78 | 72 | 72 | 9,200 | 720 |
2003-02-19 | 74 | 75 | 70 | 71 | 14,900 | 710 |
2003-02-18 | 75 | 75 | 71 | 75 | 22,500 | 750 |
2003-02-17 | 88 | 88 | 74 | 75 | 17,000 | 750 |
2003-02-14 | 69 | 73 | 69 | 69 | 8,700 | 690 |
2003-02-13 | 66 | 73 | 66 | 67 | 18,300 | 670 |
2003-02-12 | 68 | 70 | 65 | 68 | 16,900 | 680 |
2003-02-10 | 69 | 70 | 66 | 66 | 10,000 | 660 |
2003-02-07 | 68 | 70 | 68 | 70 | 5,000 | 700 |
2003-02-06 | 68 | 70 | 68 | 70 | 15,200 | 700 |
2003-02-05 | 68 | 70 | 67 | 67 | 5,500 | 670 |
2003-02-04 | 72 | 72 | 70 | 70 | 21,800 | 700 |
2003-02-03 | 72 | 72 | 64 | 69 | 13,500 | 690 |
2003-01-31 | 69 | 69 | 62 | 64 | 7,900 | 640 |
2003-01-29 | 71 | 72 | 69 | 69 | 49,300 | 690 |
2003-01-28 | 69 | 72 | 68 | 70 | 82,500 | 700 |
2003-01-27 | 66 | 69 | 60 | 61 | 13,200 | 610 |
2003-01-24 | 62 | 65 | 62 | 65 | 6,900 | 650 |
2003-01-23 | 63 | 65 | 63 | 63 | 4,500 | 630 |
2003-01-22 | 65 | 65 | 61 | 62 | 34,300 | 620 |
2003-01-21 | 70 | 70 | 67 | 67 | 7,200 | 670 |
2003-01-20 | 65 | 69 | 65 | 66 | 16,100 | 660 |
2003-01-17 | 65 | 70 | 65 | 70 | 21,000 | 700 |
2003-01-16 | 67 | 67 | 64 | 64 | 3,300 | 640 |
2003-01-15 | 68 | 70 | 65 | 65 | 18,800 | 650 |
2003-01-14 | 65 | 66 | 65 | 65 | 5,800 | 650 |
2003-01-10 | 65 | 67 | 64 | 64 | 28,000 | 640 |
2003-01-09 | 62 | 65 | 62 | 65 | 13,700 | 650 |
2003-01-08 | 60 | 65 | 60 | 65 | 22,600 | 650 |
2003-01-07 | 65 | 65 | 58 | 58 | 12,300 | 580 |
2003-01-06 | 66 | 66 | 57 | 57 | 11,500 | 570 |
分割・併合履歴 : [2024-09-27]10株→1株 [1992-09-25]1株→1.3株