5940 不二サッシ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	146	147	145	145	24,700	1,450
2004-12-29	147	148	146	147	42,800	1,470
2004-12-28	148	148	145	148	51,000	1,480
2004-12-27	145	153	143	148	137,200	1,480
2004-12-24	143	146	141	146	190,100	1,460
2004-12-22	141	143	140	140	102,400	1,400
2004-12-21	144	146	140	140	59,700	1,400
2004-12-20	147	147	144	144	58,500	1,440
2004-12-17	149	149	146	148	37,000	1,480
2004-12-16	150	151	149	149	39,400	1,490
2004-12-15	150	152	150	150	34,000	1,500
2004-12-14	151	152	150	151	31,200	1,510
2004-12-13	151	153	151	151	34,200	1,510
2004-12-10	155	155	151	151	29,600	1,510
2004-12-09	150	152	150	151	26,800	1,510
2004-12-08	150	153	150	150	34,000	1,500
2004-12-07	152	154	152	153	26,000	1,530
2004-12-06	155	155	153	153	58,500	1,530
2004-12-03	155	157	155	155	31,800	1,550
2004-12-02	157	158	156	157	42,100	1,570
2004-12-01	157	159	157	158	28,900	1,580
2004-11-30	158	159	156	156	37,300	1,560
2004-11-29	158	160	157	158	31,600	1,580
2004-11-26	157	159	157	159	10,200	1,590
2004-11-25	157	159	157	158	27,900	1,580
2004-11-24	160	163	155	156	50,200	1,560
2004-11-22	165	165	162	163	35,300	1,630
2004-11-19	163	167	162	163	39,000	1,630
2004-11-18	162	164	162	163	17,100	1,630
2004-11-17	163	165	163	163	14,600	1,630
2004-11-16	165	165	163	163	46,200	1,630
2004-11-15	167	167	165	165	15,900	1,650
2004-11-12	167	168	167	167	4,100	1,670
2004-11-11	166	167	165	167	12,400	1,670
2004-11-10	167	167	166	167	14,400	1,670
2004-11-09	168	168	166	168	8,600	1,680
2004-11-08	167	169	167	168	7,600	1,680
2004-11-05	165	169	165	166	19,400	1,660
2004-11-04	165	168	164	166	13,000	1,660
2004-11-02	171	171	164	168	21,200	1,680
2004-11-01	162	169	162	168	33,900	1,680
2004-10-29	166	166	160	160	34,600	1,600
2004-10-28	166	173	162	166	61,700	1,660
2004-10-27	161	166	161	164	17,300	1,640
2004-10-26	161	166	161	162	30,600	1,620
2004-10-25	160	170	160	165	42,300	1,650
2004-10-22	170	170	166	167	80,800	1,670
2004-10-21	171	172	168	168	60,600	1,680
2004-10-20	173	174	170	173	45,000	1,730
2004-10-19	173	174	172	173	15,200	1,730
2004-10-18	175	177	173	173	17,900	1,730
2004-10-15	175	175	173	174	27,500	1,740
2004-10-14	174	175	170	170	85,000	1,700
2004-10-13	185	185	168	176	77,300	1,760
2004-10-12	180	181	153	160	135,300	1,600
2004-10-08	180	180	175	178	17,000	1,780
2004-10-07	183	183	177	177	28,600	1,770
2004-10-06	182	182	175	181	29,400	1,810
2004-10-05	187	187	176	178	31,900	1,780
2004-10-04	177	183	176	178	27,200	1,780
2004-10-01	174	177	170	172	92,800	1,720
2004-09-30	168	173	165	172	7,200	1,720
2004-09-29	170	173	168	169	22,800	1,690
2004-09-28	176	176	171	171	6,300	1,710
2004-09-27	175	176	172	173	15,200	1,730
2004-09-24	176	178	175	178	11,100	1,780
2004-09-22	179	179	175	177	21,500	1,770
2004-09-21	178	180	175	175	18,100	1,750
2004-09-17	185	187	182	182	17,100	1,820
2004-09-16	184	188	181	184	11,100	1,840
2004-09-15	189	189	180	180	61,800	1,800
2004-09-14	191	191	186	186	25,400	1,860
2004-09-13	191	195	190	192	33,900	1,920
2004-09-10	194	195	189	192	32,400	1,920
2004-09-09	199	199	191	195	32,100	1,950
2004-09-08	195	204	191	196	50,400	1,960
2004-09-07	213	215	185	194	46,700	1,940
2004-09-06	213	222	212	213	71,800	2,130
2004-09-03	215	220	209	211	206,500	2,110
2004-09-02	176	222	175	215	303,700	2,150
2004-09-01	173	176	170	174	57,300	1,740
2004-08-31	175	175	170	172	41,400	1,720
2004-08-30	178	178	175	176	18,200	1,760
2004-08-27	179	180	175	180	12,600	1,800
2004-08-26	182	183	175	180	26,600	1,800
2004-08-25	184	184	180	182	15,100	1,820
2004-08-24	185	185	183	183	12,500	1,830
2004-08-23	184	186	184	184	10,100	1,840
2004-08-20	184	185	182	185	5,000	1,850
2004-08-19	186	186	181	181	17,200	1,810
2004-08-18	188	188	183	184	5,900	1,840
2004-08-17	183	186	183	186	6,000	1,860
2004-08-16	189	189	182	182	7,400	1,820
2004-08-13	181	184	181	184	12,400	1,840
2004-08-12	184	186	180	182	8,800	1,820
2004-08-11	180	184	180	183	13,500	1,830
2004-08-10	181	181	179	179	2,100	1,790
2004-08-09	180	180	175	179	10,600	1,790
2004-08-06	182	182	182	182	4,000	1,820
2004-08-05	183	185	183	184	5,800	1,840
2004-08-04	181	184	179	184	22,900	1,840
2004-08-03	190	190	181	186	16,600	1,860
2004-08-02	188	189	180	188	28,800	1,880
2004-07-30	185	185	182	184	15,200	1,840
2004-07-29	195	195	186	186	38,600	1,860
2004-07-28	200	201	193	193	14,900	1,930
2004-07-27	201	201	197	197	17,200	1,970
2004-07-26	197	205	193	205	36,800	2,050
2004-07-23	202	202	197	201	18,300	2,010
2004-07-22	203	203	196	202	29,600	2,020
2004-07-21	206	207	201	204	10,900	2,040
2004-07-20	209	211	200	205	14,900	2,050
2004-07-16	215	216	190	206	62,900	2,060
2004-07-15	216	216	211	215	31,700	2,150
2004-07-14	216	216	214	214	24,400	2,140
2004-07-13	213	216	211	216	38,800	2,160
2004-07-12	208	214	205	210	14,800	2,100
2004-07-09	204	208	200	208	18,300	2,080
2004-07-08	206	207	205	205	9,200	2,050
2004-07-07	201	205	201	205	28,100	2,050
2004-07-06	209	210	207	209	19,800	2,090
2004-07-05	221	221	214	214	69,600	2,140
2004-07-02	222	222	220	221	37,300	2,210
2004-07-01	223	227	222	222	36,900	2,220
2004-06-30	230	230	220	221	61,500	2,210
2004-06-29	215	219	214	215	68,000	2,150
2004-06-28	206	210	202	210	52,000	2,100
2004-06-25	200	200	199	200	18,800	2,000
2004-06-24	200	200	196	198	25,700	1,980
2004-06-23	206	206	200	202	50,200	2,020
2004-06-22	207	210	206	206	17,400	2,060
2004-06-21	212	212	208	209	52,500	2,090
2004-06-18	217	217	210	212	25,400	2,120
2004-06-17	219	219	213	218	39,700	2,180
2004-06-16	217	219	215	218	44,700	2,180
2004-06-15	217	217	214	217	18,000	2,170
2004-06-14	215	216	212	215	25,900	2,150
2004-06-11	217	218	213	214	48,700	2,140
2004-06-10	218	219	216	217	19,300	2,170
2004-06-09	216	220	216	218	29,000	2,180
2004-06-08	215	220	215	217	22,300	2,170
2004-06-07	217	217	210	217	35,300	2,170
2004-06-04	218	220	217	217	13,700	2,170
2004-06-03	224	224	217	219	54,100	2,190
2004-06-02	215	223	214	223	50,200	2,230
2004-06-01	216	216	213	213	42,800	2,130
2004-05-31	209	218	209	218	101,700	2,180
2004-05-28	211	211	196	200	136,400	2,000
2004-05-27	220	220	205	212	83,100	2,120
2004-05-26	221	221	205	220	106,500	2,200
2004-05-25	213	223	213	220	40,300	2,200
2004-05-24	224	229	217	227	88,300	2,270
2004-05-21	231	235	220	229	62,700	2,290
2004-05-20	233	242	230	230	41,700	2,300
2004-05-19	237	245	235	241	26,900	2,410
2004-05-18	245	245	215	236	64,700	2,360
2004-05-17	253	253	230	250	35,800	2,500
2004-05-14	256	257	242	254	22,100	2,540
2004-05-13	251	257	247	257	17,700	2,570
2004-05-12	250	265	245	264	28,900	2,640
2004-05-11	240	260	230	250	51,900	2,500
2004-05-10	267	267	224	250	47,900	2,500
2004-05-07	267	270	267	270	27,200	2,700
2004-05-06	277	280	270	270	22,800	2,700
2004-04-30	273	277	267	277	29,700	2,770
2004-04-28	270	279	265	279	70,400	2,790
2004-04-27	270	278	258	277	49,600	2,770
2004-04-26	272	284	272	278	64,500	2,780
2004-04-23	280	284	280	284	91,800	2,840
2004-04-22	284	284	277	280	91,700	2,800
2004-04-21	278	285	272	277	59,800	2,770
2004-04-20	283	285	278	280	31,000	2,800
2004-04-19	282	287	279	284	54,000	2,840
2004-04-16	290	290	279	280	76,000	2,800
2004-04-15	299	301	276	287	93,000	2,870
2004-04-14	295	301	294	297	96,300	2,970
2004-04-13	302	310	295	295	121,200	2,950
2004-04-12	297	302	283	300	253,500	3,000
2004-04-09	259	272	253	272	95,900	2,720
2004-04-08	256	261	255	260	41,300	2,600
2004-04-07	267	267	255	260	82,100	2,600
2004-04-06	262	272	258	267	52,500	2,670
2004-04-05	280	280	252	269	92,400	2,690
2004-04-02	275	285	270	276	218,200	2,760
2004-04-01	240	283	240	282	363,100	2,820
2004-03-31	234	239	231	235	70,600	2,350
2004-03-30	234	234	227	230	58,600	2,300
2004-03-29	230	239	226	226	54,000	2,260
2004-03-26	240	242	220	235	222,500	2,350
2004-03-25	204	241	204	232	323,600	2,320
2004-03-24	209	209	202	203	125,100	2,030
2004-03-23	207	209	205	209	21,800	2,090
2004-03-22	208	209	204	207	50,000	2,070
2004-03-19	210	213	208	209	187,200	2,090
2004-03-18	216	217	209	209	76,000	2,090
2004-03-17	209	216	208	212	205,400	2,120
2004-03-16	215	215	205	206	73,800	2,060
2004-03-15	214	214	210	211	55,300	2,110
2004-03-12	215	215	205	210	73,000	2,100
2004-03-11	215	220	203	217	226,100	2,170
2004-03-10	200	216	200	213	274,800	2,130
2004-03-09	194	199	193	199	62,600	1,990
2004-03-08	197	197	193	195	115,200	1,950
2004-03-05	185	199	185	199	123,100	1,990
2004-03-04	187	187	184	186	40,500	1,860
2004-03-03	189	189	186	187	28,400	1,870
2004-03-02	189	192	185	185	61,200	1,850
2004-03-01	184	185	180	185	52,000	1,850
2004-02-27	183	185	182	183	33,700	1,830
2004-02-26	183	185	181	182	33,400	1,820
2004-02-25	181	183	181	182	25,200	1,820
2004-02-24	185	185	181	181	32,300	1,810
2004-02-23	184	185	180	185	27,700	1,850
2004-02-20	185	188	180	184	21,500	1,840
2004-02-19	186	191	180	180	46,400	1,800
2004-02-18	198	198	184	184	36,700	1,840
2004-02-17	199	199	185	191	62,300	1,910
2004-02-16	193	203	193	200	82,900	2,000
2004-02-13	173	190	170	188	74,800	1,880
2004-02-12	168	175	165	173	53,500	1,730
2004-02-10	177	181	173	173	29,200	1,730
2004-02-09	184	189	180	181	50,000	1,810
2004-02-06	183	184	183	184	5,500	1,840
2004-02-05	186	190	183	183	13,100	1,830
2004-02-04	200	200	190	190	25,800	1,900
2004-02-03	196	202	193	198	72,200	1,980
2004-02-02	186	193	185	191	26,800	1,910
2004-01-30	183	186	183	186	48,800	1,860
2004-01-29	190	190	182	187	91,600	1,870
2004-01-28	200	203	191	191	115,700	1,910
2004-01-27	207	207	201	205	29,200	2,050
2004-01-26	200	209	200	207	50,300	2,070
2004-01-23	201	203	200	200	30,200	2,000
2004-01-22	203	205	200	201	82,300	2,010
2004-01-21	204	213	202	203	122,100	2,030
2004-01-20	215	215	202	209	72,200	2,090
2004-01-19	227	230	210	215	181,900	2,150
2004-01-16	207	217	200	215	325,200	2,150
2004-01-15	190	209	185	200	209,900	2,000
2004-01-14	187	187	178	185	82,600	1,850
2004-01-13	185	189	185	187	44,200	1,870
2004-01-09	190	190	183	185	58,700	1,850
2004-01-08	194	195	175	182	154,300	1,820
2004-01-07	180	194	180	190	460,000	1,900
2004-01-06	163	175	162	170	178,100	1,700
2004-01-05	153	163	153	160	52,800	1,600

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