5940 不二サッシ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3029029128829041,800290
2005-12-29290293288288122,400288
2005-12-2828628928528862,500288
2005-12-27287289285286138,800286
2005-12-26288293288289138,500289
2005-12-22290294288290138,600290
2005-12-21290292288290142,000290
2005-12-20295296285290308,000290
2005-12-19291294289293142,800293
2005-12-16298298295296129,000296
2005-12-15300300298299115,600299
2005-12-1430130129930097,400300
2005-12-13300302298300133,500300
2005-12-12302302299300136,100300
2005-12-0930030229930194,200301
2005-12-08309309298300228,400300
2005-12-07307315304307318,100307
2005-12-0630430430230395,800303
2005-12-05300303299302129,600302
2005-12-0229930229830073,900300
2005-12-0130030229830190,100301
2005-11-3030030230030058,300300
2005-11-2930030029729859,900298
2005-11-2829830229830153,900301
2005-11-2530130129629874,600298
2005-11-24303304298301111,700301
2005-11-2230230530030038,900300
2005-11-21301304300300148,300300
2005-11-1830430530030174,300301
2005-11-1730530530130595,600305
2005-11-16307310302306114,900306
2005-11-15327327303310429,500310
2005-11-14300328300322799,500322
2005-11-1129730029529948,900299
2005-11-1029930029729749,600297
2005-11-0930030129729994,900299
2005-11-08300301296301114,200301
2005-11-07302303299302114,900302
2005-11-0430330530230475,400304
2005-11-0230330430030494,600304
2005-11-0130630630030422,100304
2005-10-3130330729930667,700306
2005-10-28303309295302132,800302
2005-10-27318321301303326,100303
2005-10-262953352933151,577,100315
2005-10-25291294290292181,500292
2005-10-2430330729829984,800299
2005-10-2130930930530542,800305
2005-10-2030531030531052,700310
2005-10-1930931430630662,000306
2005-10-1831031330830942,000309
2005-10-1730531430531065,400310
2005-10-1431331530730787,600307
2005-10-1331431831331366,300313
2005-10-1233333332132395,000323
2005-10-11326330323327109,200327
2005-10-07320328315317147,200317
2005-10-06331333313317368,600317
2005-10-053353483303391,918,300339
2005-10-042983322923251,685,800325
2005-10-03287289282288158,500288
2005-09-30288290287288105,300288
2005-09-29293294287290129,400290
2005-09-28292295282290248,100290
2005-09-27305305291295302,700295
2005-09-26312318305307259,800307
2005-09-22316316311312114,900312
2005-09-21316320316316205,200316
2005-09-20318319315315152,200315
2005-09-16323323314318298,900318
2005-09-15323325321322154,700322
2005-09-14322324321323186,300323
2005-09-13318328315320219,500320
2005-09-12327328321321177,800321
2005-09-09325327324324115,900324
2005-09-08328333323323242,200323
2005-09-07333334323324372,200324
2005-09-06317331316324597,800324
2005-09-05329329314315380,400315
2005-09-02332337325330304,700330
2005-09-01335337330331217,300331
2005-08-31339339332333248,100333
2005-08-30335339327337402,600337
2005-08-293233523233401,706,000340
2005-08-26334335321324586,700324
2005-08-25341344333336633,800336
2005-08-243503653433451,779,200345
2005-08-233523573423431,243,600343
2005-08-223723733483612,206,600361
2005-08-194204203593676,909,900367
2005-08-184374454134213,632,000421
2005-08-174034393894319,199,500431
2005-08-164094303863988,071,200398
2005-08-154084103893953,973,300395
2005-08-1237142136041315,973,700413
2005-08-113583983463519,517,100351
2005-08-1031740031636820,863,400368
2005-08-0926933126432512,605,400325
2005-08-08250257238254434,700254
2005-08-052462642432471,021,300247
2005-08-04255255233242615,000242
2005-08-032352742352564,595,100256
2005-08-02227234224234114,600234
2005-08-01230232221228101,800228
2005-07-2923023122923050,600230
2005-07-2822923322823087,700230
2005-07-27232233228229108,400229
2005-07-2623323523223381,500233
2005-07-25235236228232129,800232
2005-07-2223823823523754,500237
2005-07-2124024023823942,900239
2005-07-2023924023823961,200239
2005-07-19238240235240106,100240
2005-07-1524024223723991,300239
2005-07-14247247240240151,700240
2005-07-13240246239245275,900245
2005-07-1223924023823952,000239
2005-07-1123923923623753,400237
2005-07-0823824023523983,300239
2005-07-0723924023823849,200238
2005-07-0624124224024160,800241
2005-07-0524124124024166,100241
2005-07-04241242239239113,000239
2005-07-0123923923723882,100238
2005-06-30244245239241173,100241
2005-06-29250250244245212,900245
2005-06-28250252246249167,600249
2005-06-27244250242249241,900249
2005-06-24238242234242357,500242
2005-06-23257259241243651,300243
2005-06-22244252242252824,600252
2005-06-21238240236239112,000239
2005-06-2023523723423678,700236
2005-06-17236238232235191,000235
2005-06-16240242234235304,400235
2005-06-15228245228235956,500235
2005-06-14229231225225111,400225
2005-06-1322522622322573,800225
2005-06-1022622722222480,900224
2005-06-0922922922322479,700224
2005-06-08220233220229307,300229
2005-06-0722022121821972,400219
2005-06-0621922121921952,000219
2005-06-0322022021821936,000219
2005-06-02220222218218110,900218
2005-06-0121822021622095,000220
2005-05-3122022121621778,700217
2005-05-30218221216216105,500216
2005-05-27218222215215168,900215
2005-05-26218218211213151,200213
2005-05-25226233221222849,000222
2005-05-24206251204251533,300251
2005-05-23204206203204146,900204
2005-05-2020420420020331,800203
2005-05-1920020319620247,100202
2005-05-1819720219620035,100200
2005-05-1720420519819872,500198
2005-05-1620921020420443,400204
2005-05-1320720820520836,400208
2005-05-1221121420720728,200207
2005-05-1121221220721057,800210
2005-05-1021822021421476,900214
2005-05-09222230212216468,100216
2005-05-06195209195207161,000207
2005-05-0219819919719834,200198
2005-04-2820020019619856,000198
2005-04-2720020219619668,400196
2005-04-2620120520120254,900202
2005-04-2520820920320396,500203
2005-04-22210212206208111,100208
2005-04-2120320720220495,100204
2005-04-20216217207207257,500207
2005-04-19195202194196143,600196
2005-04-18191197190194296,800194
2005-04-15215216202205437,800205
2005-04-142432502112232,217,000223
2005-04-132182282022281,673,300228
2005-04-1217817917617821,400178
2005-04-1118018216518026,900180
2005-04-0818318317918147,000181
2005-04-0718018317817843,700178
2005-04-0618018217617724,900177
2005-04-0518218318018034,300180
2005-04-0418118318018142,600181
2005-04-0118718718018270,700182
2005-03-3117619017618525,300185
2005-03-3017518017017544,000175
2005-03-2918618817917947,700179
2005-03-2818619018318834,100188
2005-03-2519219418718781,600187
2005-03-2419119319119258,200192
2005-03-23195196190193125,400193
2005-03-22192194187194254,000194
2005-03-18178185174185154,000185
2005-03-1717517917417953,500179
2005-03-1617517617317543,800175
2005-03-1517617617217461,100174
2005-03-1417317417017167,000171
2005-03-1117317417117124,200171
2005-03-1017017417017348,500173
2005-03-0917417517317356,300173
2005-03-08179179170172166,700172
2005-03-07166172165170144,800170
2005-03-0416716816416491,300164
2005-03-0316116416016457,800164
2005-03-0216016116016049,800160
2005-03-0115916115916031,200160
2005-02-2816016315916035,600160
2005-02-2515516215515854,300158
2005-02-2416016115916012,200160
2005-02-2316416415816241,100162
2005-02-2216316416116252,100162
2005-02-2117017016516759,500167
2005-02-1816416616316534,700165
2005-02-1716416516316510,800165
2005-02-1616116516016325,400163
2005-02-1516516616216228,600162
2005-02-1416716716516529,400165
2005-02-1016716816616720,100167
2005-02-0916716816716814,100168
2005-02-0816816916716720,200167
2005-02-0716716916716815,800168
2005-02-0416816816516730,400167
2005-02-0316817116816860,500168
2005-02-0217317417017224,200172
2005-02-0117417417117214,700172
2005-01-3117317417117320,300173
2005-01-2817617617317319,800173
2005-01-2717517717417625,800176
2005-01-2617418017217341,900173
2005-01-2517817917017282,500172
2005-01-2416617516316950,300169
2005-01-2116616916516833,900168
2005-01-2017017116616933,100169
2005-01-1917117517017135,300171
2005-01-18179180173173138,900173
2005-01-17166176165176131,500176
2005-01-1416016415816457,500164
2005-01-1315916015716023,500160
2005-01-1216016015815817,700158
2005-01-11156162151158101,400158
2005-01-0715515915415963,300159
2005-01-0615115514915481,200154
2005-01-0515015314815258,000152
2005-01-0414514914514927,700149

分割・併合履歴 : [1992-09-25]1株→1.3株