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
2003-12-3015015314015043,6001,500
2003-12-2915315314715028,2001,500
2003-12-2615215314615025,1001,500
2003-12-25143152142146179,2001,460
2003-12-2415315314814835,7001,480
2003-12-2215615715215355,3001,530
2003-12-1915815814714939,6001,490
2003-12-1815315914514560,2001,450
2003-12-17163163152158150,5001,580
2003-12-16140154137154143,2001,540
2003-12-1512813512813556,8001,350
2003-12-1212412511812527,2001,250
2003-12-1112212311812325,9001,230
2003-12-101231231201209,3001,200
2003-12-0912312312012322,0001,230
2003-12-0812012412012119,1001,210
2003-12-0512712812212828,1001,280
2003-12-0412512512512511,9001,250
2003-12-0312512712212220,9001,220
2003-12-0213013012412822,7001,280
2003-12-0112012912012035,9001,200
2003-11-2812512511812527,2001,250
2003-11-2712112512112214,3001,220
2003-11-2612713212213053,0001,300
2003-11-2511912911712877,5001,280
2003-11-2111111611011519,4001,150
2003-11-2011511711011615,0001,160
2003-11-1910511810511811,7001,180
2003-11-181001209612030,3001,200
2003-11-1711911911011030,9001,100
2003-11-1412312311811920,8001,190
2003-11-1312112311612035,4001,200
2003-11-1212513011212316,1001,230
2003-11-1113313312212323,2001,230
2003-11-1013513711613415,9001,340
2003-11-071361361321355,0001,350
2003-11-0613613913113814,4001,380
2003-11-0514014013513510,3001,350
2003-11-0414214213814117,5001,410
2003-10-3114314313914111,1001,410
2003-10-3014014413714425,3001,440
2003-10-291471471401456,6001,450
2003-10-281471471411476,4001,470
2003-10-2714914914514717,3001,470
2003-10-2414214514014531,4001,450
2003-10-2315015113015139,3001,510
2003-10-2216316415415628,2001,560
2003-10-2115516315416387,8001,630
2003-10-20175175151155234,8001,550
2003-10-17132175130165389,1001,650
2003-10-1613013512913538,3001,350
2003-10-1513413413113121,3001,310
2003-10-1412613512613134,0001,310
2003-10-1012212912212832,2001,280
2003-10-0912212512012242,1001,220
2003-10-0813113112612633,6001,260
2003-10-0713313413213311,3001,330
2003-10-0612913412913213,6001,320
2003-10-0313313312912930,7001,290
2003-10-0213013513013318,9001,330
2003-10-0113113512813020,9001,300
2003-09-3013213712913122,3001,310
2003-09-2912814012813627,6001,360
2003-09-2613013312813322,8001,330
2003-09-2513913913013115,6001,310
2003-09-2413314012514048,5001,400
2003-09-22137146136146179,4001,460
2003-09-19142142130134141,1001,340
2003-09-18164166139142212,5001,420
2003-09-17156174155168292,5001,680
2003-09-16130155127153334,9001,530
2003-09-129512394120148,6001,200
2003-09-119294909346,300930
2003-09-109292899018,800900
2003-09-098690869014,900900
2003-09-088989868731,800870
2003-09-059090878819,800880
2003-09-048991889038,900900
2003-09-038688868813,700880
2003-09-028588858842,500880
2003-09-018686838525,400850
2003-08-29858684848,600840
2003-08-28878784845,900840
2003-08-27878783866,100860
2003-08-268586808621,300860
2003-08-258385828584,600850
2003-08-22858684865,800860
2003-08-218888858523,000850
2003-08-208587838531,400850
2003-08-198285818511,200850
2003-08-188184808020,100800
2003-08-158687818221,900820
2003-08-14828281826,000820
2003-08-13828381818,700810
2003-08-12808480835,000830
2003-08-11838382835,400830
2003-08-088484828211,900820
2003-08-07868683849,700840
2003-08-068989858714,600870
2003-08-058787838314,100830
2003-08-048789868711,100870
2003-08-018789868711,300870
2003-07-31848684856,600850
2003-07-308586838327,800830
2003-07-298385838513,300850
2003-07-288585838327,400830
2003-07-258585858511,700850
2003-07-24868685861,600860
2003-07-23888886861,200860
2003-07-228890858520,500850
2003-07-18858685865,300860
2003-07-179494878831,200880
2003-07-169494899030,000900
2003-07-159194848946,700890
2003-07-14858584844,100840
2003-07-11858584847,900840
2003-07-10858784847,000840
2003-07-098487838510,800850
2003-07-089090848526,000850
2003-07-078788808023,200800
2003-07-048989878711,700870
2003-07-039095888941,600890
2003-07-028995899057,600900
2003-07-018890858540,800850
2003-06-308989868832,800880
2003-06-278688858829,700880
2003-06-268687828733,300870
2003-06-258187818750,700870
2003-06-248080808019,100800
2003-06-238080788011,900800
2003-06-207680757938,500790
2003-06-19787877778,400770
2003-06-187678757715,000770
2003-06-17787975766,600760
2003-06-167979737818,300780
2003-06-137576747424,400740
2003-06-127678767622,300760
2003-06-117381737848,400780
2003-06-10747573739,900730
2003-06-097575727422,300740
2003-06-06727472749,800740
2003-06-057074697415,200740
2003-06-047272707011,200700
2003-06-037576717212,100720
2003-06-027575737315,900730
2003-05-307676737511,500750
2003-05-297676737413,200740
2003-05-287577707524,700750
2003-05-278080737468,000740
2003-05-267082698097,900800
2003-05-236869686811,400680
2003-05-226872656740,600670
2003-05-21687068702,400700
2003-05-20686868689,000680
2003-05-197070636810,300680
2003-05-16717171717,500710
2003-05-157171697128,600710
2003-05-14696968681,800680
2003-05-137070686811,700680
2003-05-12676867685,300680
2003-05-0967676767100670
2003-05-08677067701,700700
2003-05-07676867689,200680
2003-05-06696967678,700670
2003-05-026969686811,900680
2003-05-017070696919,700690
2003-04-307070686813,300680
2003-04-287171707110,000710
2003-04-257171717121,000710
2003-04-24727270719,400710
2003-04-2370707070600700
2003-04-22727270707,500700
2003-04-217072687246,900720
2003-04-18707066693,200690
2003-04-17687168713,200710
2003-04-16717168706,900700
2003-04-157474707222,200720
2003-04-14676767672,000670
2003-04-11676867675,200670
2003-04-10686967672,200670
2003-04-09686867686,500680
2003-04-086869686812,200680
2003-04-07687268727,600720
2003-04-04707068681,100680
2003-04-03717170714,200710
2003-04-027273707313,900730
2003-04-017474707313,000730
2003-03-31727470738,200730
2003-03-28727270713,100710
2003-03-27757574747,800740
2003-03-26697666717,300710
2003-03-256969696910,600690
2003-03-24656862688,600680
2003-03-206969646418,700640
2003-03-19666865682,400680
2003-03-187072697017,400700
2003-03-178080656920,900690
2003-03-14657065705,200700
2003-03-12687066702,800700
2003-03-117070686820,300680
2003-03-106971697020,000700
2003-03-077171697015,600700
2003-03-06707470744,900740
2003-03-05747467707,200700
2003-03-047777757617,200760
2003-03-037878747416,400740
2003-02-287577727714,400770
2003-02-277777757713,700770
2003-02-267074707428,700740
2003-02-257374677137,600710
2003-02-24747572732,800730
2003-02-21727872737,400730
2003-02-20747872729,200720
2003-02-197475707114,900710
2003-02-187575717522,500750
2003-02-178888747517,000750
2003-02-14697369698,700690
2003-02-136673666718,300670
2003-02-126870656816,900680
2003-02-106970666610,000660
2003-02-07687068705,000700
2003-02-066870687015,200700
2003-02-05687067675,500670
2003-02-047272707021,800700
2003-02-037272646913,500690
2003-01-31696962647,900640
2003-01-297172696949,300690
2003-01-286972687082,500700
2003-01-276669606113,200610
2003-01-24626562656,900650
2003-01-23636563634,500630
2003-01-226565616234,300620
2003-01-21707067677,200670
2003-01-206569656616,100660
2003-01-176570657021,000700
2003-01-16676764643,300640
2003-01-156870656518,800650
2003-01-14656665655,800650
2003-01-106567646428,000640
2003-01-096265626513,700650
2003-01-086065606522,600650
2003-01-076565585812,300580
2003-01-066666575711,500570

分割・併合履歴 : [2024-09-27]10株→1株 [1992-09-25]1株→1.3株