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	150
2003-12-29	153	153	147	150	28,200	150
2003-12-26	152	153	146	150	25,100	150
2003-12-25	143	152	142	146	179,200	146
2003-12-24	153	153	148	148	35,700	148
2003-12-22	156	157	152	153	55,300	153
2003-12-19	158	158	147	149	39,600	149
2003-12-18	153	159	145	145	60,200	145
2003-12-17	163	163	152	158	150,500	158
2003-12-16	140	154	137	154	143,200	154
2003-12-15	128	135	128	135	56,800	135
2003-12-12	124	125	118	125	27,200	125
2003-12-11	122	123	118	123	25,900	123
2003-12-10	123	123	120	120	9,300	120
2003-12-09	123	123	120	123	22,000	123
2003-12-08	120	124	120	121	19,100	121
2003-12-05	127	128	122	128	28,100	128
2003-12-04	125	125	125	125	11,900	125
2003-12-03	125	127	122	122	20,900	122
2003-12-02	130	130	124	128	22,700	128
2003-12-01	120	129	120	120	35,900	120
2003-11-28	125	125	118	125	27,200	125
2003-11-27	121	125	121	122	14,300	122
2003-11-26	127	132	122	130	53,000	130
2003-11-25	119	129	117	128	77,500	128
2003-11-21	111	116	110	115	19,400	115
2003-11-20	115	117	110	116	15,000	116
2003-11-19	105	118	105	118	11,700	118
2003-11-18	100	120	96	120	30,300	120
2003-11-17	119	119	110	110	30,900	110
2003-11-14	123	123	118	119	20,800	119
2003-11-13	121	123	116	120	35,400	120
2003-11-12	125	130	112	123	16,100	123
2003-11-11	133	133	122	123	23,200	123
2003-11-10	135	137	116	134	15,900	134
2003-11-07	136	136	132	135	5,000	135
2003-11-06	136	139	131	138	14,400	138
2003-11-05	140	140	135	135	10,300	135
2003-11-04	142	142	138	141	17,500	141
2003-10-31	143	143	139	141	11,100	141
2003-10-30	140	144	137	144	25,300	144
2003-10-29	147	147	140	145	6,600	145
2003-10-28	147	147	141	147	6,400	147
2003-10-27	149	149	145	147	17,300	147
2003-10-24	142	145	140	145	31,400	145
2003-10-23	150	151	130	151	39,300	151
2003-10-22	163	164	154	156	28,200	156
2003-10-21	155	163	154	163	87,800	163
2003-10-20	175	175	151	155	234,800	155
2003-10-17	132	175	130	165	389,100	165
2003-10-16	130	135	129	135	38,300	135
2003-10-15	134	134	131	131	21,300	131
2003-10-14	126	135	126	131	34,000	131
2003-10-10	122	129	122	128	32,200	128
2003-10-09	122	125	120	122	42,100	122
2003-10-08	131	131	126	126	33,600	126
2003-10-07	133	134	132	133	11,300	133
2003-10-06	129	134	129	132	13,600	132
2003-10-03	133	133	129	129	30,700	129
2003-10-02	130	135	130	133	18,900	133
2003-10-01	131	135	128	130	20,900	130
2003-09-30	132	137	129	131	22,300	131
2003-09-29	128	140	128	136	27,600	136
2003-09-26	130	133	128	133	22,800	133
2003-09-25	139	139	130	131	15,600	131
2003-09-24	133	140	125	140	48,500	140
2003-09-22	137	146	136	146	179,400	146
2003-09-19	142	142	130	134	141,100	134
2003-09-18	164	166	139	142	212,500	142
2003-09-17	156	174	155	168	292,500	168
2003-09-16	130	155	127	153	334,900	153
2003-09-12	95	123	94	120	148,600	120
2003-09-11	92	94	90	93	46,300	93
2003-09-10	92	92	89	90	18,800	90
2003-09-09	86	90	86	90	14,900	90
2003-09-08	89	89	86	87	31,800	87
2003-09-05	90	90	87	88	19,800	88
2003-09-04	89	91	88	90	38,900	90
2003-09-03	86	88	86	88	13,700	88
2003-09-02	85	88	85	88	42,500	88
2003-09-01	86	86	83	85	25,400	85
2003-08-29	85	86	84	84	8,600	84
2003-08-28	87	87	84	84	5,900	84
2003-08-27	87	87	83	86	6,100	86
2003-08-26	85	86	80	86	21,300	86
2003-08-25	83	85	82	85	84,600	85
2003-08-22	85	86	84	86	5,800	86
2003-08-21	88	88	85	85	23,000	85
2003-08-20	85	87	83	85	31,400	85
2003-08-19	82	85	81	85	11,200	85
2003-08-18	81	84	80	80	20,100	80
2003-08-15	86	87	81	82	21,900	82
2003-08-14	82	82	81	82	6,000	82
2003-08-13	82	83	81	81	8,700	81
2003-08-12	80	84	80	83	5,000	83
2003-08-11	83	83	82	83	5,400	83
2003-08-08	84	84	82	82	11,900	82
2003-08-07	86	86	83	84	9,700	84
2003-08-06	89	89	85	87	14,600	87
2003-08-05	87	87	83	83	14,100	83
2003-08-04	87	89	86	87	11,100	87
2003-08-01	87	89	86	87	11,300	87
2003-07-31	84	86	84	85	6,600	85
2003-07-30	85	86	83	83	27,800	83
2003-07-29	83	85	83	85	13,300	85
2003-07-28	85	85	83	83	27,400	83
2003-07-25	85	85	85	85	11,700	85
2003-07-24	86	86	85	86	1,600	86
2003-07-23	88	88	86	86	1,200	86
2003-07-22	88	90	85	85	20,500	85
2003-07-18	85	86	85	86	5,300	86
2003-07-17	94	94	87	88	31,200	88
2003-07-16	94	94	89	90	30,000	90
2003-07-15	91	94	84	89	46,700	89
2003-07-14	85	85	84	84	4,100	84
2003-07-11	85	85	84	84	7,900	84
2003-07-10	85	87	84	84	7,000	84
2003-07-09	84	87	83	85	10,800	85
2003-07-08	90	90	84	85	26,000	85
2003-07-07	87	88	80	80	23,200	80
2003-07-04	89	89	87	87	11,700	87
2003-07-03	90	95	88	89	41,600	89
2003-07-02	89	95	89	90	57,600	90
2003-07-01	88	90	85	85	40,800	85
2003-06-30	89	89	86	88	32,800	88
2003-06-27	86	88	85	88	29,700	88
2003-06-26	86	87	82	87	33,300	87
2003-06-25	81	87	81	87	50,700	87
2003-06-24	80	80	80	80	19,100	80
2003-06-23	80	80	78	80	11,900	80
2003-06-20	76	80	75	79	38,500	79
2003-06-19	78	78	77	77	8,400	77
2003-06-18	76	78	75	77	15,000	77
2003-06-17	78	79	75	76	6,600	76
2003-06-16	79	79	73	78	18,300	78
2003-06-13	75	76	74	74	24,400	74
2003-06-12	76	78	76	76	22,300	76
2003-06-11	73	81	73	78	48,400	78
2003-06-10	74	75	73	73	9,900	73
2003-06-09	75	75	72	74	22,300	74
2003-06-06	72	74	72	74	9,800	74
2003-06-05	70	74	69	74	15,200	74
2003-06-04	72	72	70	70	11,200	70
2003-06-03	75	76	71	72	12,100	72
2003-06-02	75	75	73	73	15,900	73
2003-05-30	76	76	73	75	11,500	75
2003-05-29	76	76	73	74	13,200	74
2003-05-28	75	77	70	75	24,700	75
2003-05-27	80	80	73	74	68,000	74
2003-05-26	70	82	69	80	97,900	80
2003-05-23	68	69	68	68	11,400	68
2003-05-22	68	72	65	67	40,600	67
2003-05-21	68	70	68	70	2,400	70
2003-05-20	68	68	68	68	9,000	68
2003-05-19	70	70	63	68	10,300	68
2003-05-16	71	71	71	71	7,500	71
2003-05-15	71	71	69	71	28,600	71
2003-05-14	69	69	68	68	1,800	68
2003-05-13	70	70	68	68	11,700	68
2003-05-12	67	68	67	68	5,300	68
2003-05-09	67	67	67	67	100	67
2003-05-08	67	70	67	70	1,700	70
2003-05-07	67	68	67	68	9,200	68
2003-05-06	69	69	67	67	8,700	67
2003-05-02	69	69	68	68	11,900	68
2003-05-01	70	70	69	69	19,700	69
2003-04-30	70	70	68	68	13,300	68
2003-04-28	71	71	70	71	10,000	71
2003-04-25	71	71	71	71	21,000	71
2003-04-24	72	72	70	71	9,400	71
2003-04-23	70	70	70	70	600	70
2003-04-22	72	72	70	70	7,500	70
2003-04-21	70	72	68	72	46,900	72
2003-04-18	70	70	66	69	3,200	69
2003-04-17	68	71	68	71	3,200	71
2003-04-16	71	71	68	70	6,900	70
2003-04-15	74	74	70	72	22,200	72
2003-04-14	67	67	67	67	2,000	67
2003-04-11	67	68	67	67	5,200	67
2003-04-10	68	69	67	67	2,200	67
2003-04-09	68	68	67	68	6,500	68
2003-04-08	68	69	68	68	12,200	68
2003-04-07	68	72	68	72	7,600	72
2003-04-04	70	70	68	68	1,100	68
2003-04-03	71	71	70	71	4,200	71
2003-04-02	72	73	70	73	13,900	73
2003-04-01	74	74	70	73	13,000	73
2003-03-31	72	74	70	73	8,200	73
2003-03-28	72	72	70	71	3,100	71
2003-03-27	75	75	74	74	7,800	74
2003-03-26	69	76	66	71	7,300	71
2003-03-25	69	69	69	69	10,600	69
2003-03-24	65	68	62	68	8,600	68
2003-03-20	69	69	64	64	18,700	64
2003-03-19	66	68	65	68	2,400	68
2003-03-18	70	72	69	70	17,400	70
2003-03-17	80	80	65	69	20,900	69
2003-03-14	65	70	65	70	5,200	70
2003-03-12	68	70	66	70	2,800	70
2003-03-11	70	70	68	68	20,300	68
2003-03-10	69	71	69	70	20,000	70
2003-03-07	71	71	69	70	15,600	70
2003-03-06	70	74	70	74	4,900	74
2003-03-05	74	74	67	70	7,200	70
2003-03-04	77	77	75	76	17,200	76
2003-03-03	78	78	74	74	16,400	74
2003-02-28	75	77	72	77	14,400	77
2003-02-27	77	77	75	77	13,700	77
2003-02-26	70	74	70	74	28,700	74
2003-02-25	73	74	67	71	37,600	71
2003-02-24	74	75	72	73	2,800	73
2003-02-21	72	78	72	73	7,400	73
2003-02-20	74	78	72	72	9,200	72
2003-02-19	74	75	70	71	14,900	71
2003-02-18	75	75	71	75	22,500	75
2003-02-17	88	88	74	75	17,000	75
2003-02-14	69	73	69	69	8,700	69
2003-02-13	66	73	66	67	18,300	67
2003-02-12	68	70	65	68	16,900	68
2003-02-10	69	70	66	66	10,000	66
2003-02-07	68	70	68	70	5,000	70
2003-02-06	68	70	68	70	15,200	70
2003-02-05	68	70	67	67	5,500	67
2003-02-04	72	72	70	70	21,800	70
2003-02-03	72	72	64	69	13,500	69
2003-01-31	69	69	62	64	7,900	64
2003-01-29	71	72	69	69	49,300	69
2003-01-28	69	72	68	70	82,500	70
2003-01-27	66	69	60	61	13,200	61
2003-01-24	62	65	62	65	6,900	65
2003-01-23	63	65	63	63	4,500	63
2003-01-22	65	65	61	62	34,300	62
2003-01-21	70	70	67	67	7,200	67
2003-01-20	65	69	65	66	16,100	66
2003-01-17	65	70	65	70	21,000	70
2003-01-16	67	67	64	64	3,300	64
2003-01-15	68	70	65	65	18,800	65
2003-01-14	65	66	65	65	5,800	65
2003-01-10	65	67	64	64	28,000	64
2003-01-09	62	65	62	65	13,700	65
2003-01-08	60	65	60	65	22,600	65
2003-01-07	65	65	58	58	12,300	58
2003-01-06	66	66	57	57	11,500	57

分割・併合履歴： [1992-09-25]1株→1.3株