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
2005-12-30	290	291	288	290	41,800	2,900
2005-12-29	290	293	288	288	122,400	2,880
2005-12-28	286	289	285	288	62,500	2,880
2005-12-27	287	289	285	286	138,800	2,860
2005-12-26	288	293	288	289	138,500	2,890
2005-12-22	290	294	288	290	138,600	2,900
2005-12-21	290	292	288	290	142,000	2,900
2005-12-20	295	296	285	290	308,000	2,900
2005-12-19	291	294	289	293	142,800	2,930
2005-12-16	298	298	295	296	129,000	2,960
2005-12-15	300	300	298	299	115,600	2,990
2005-12-14	301	301	299	300	97,400	3,000
2005-12-13	300	302	298	300	133,500	3,000
2005-12-12	302	302	299	300	136,100	3,000
2005-12-09	300	302	299	301	94,200	3,010
2005-12-08	309	309	298	300	228,400	3,000
2005-12-07	307	315	304	307	318,100	3,070
2005-12-06	304	304	302	303	95,800	3,030
2005-12-05	300	303	299	302	129,600	3,020
2005-12-02	299	302	298	300	73,900	3,000
2005-12-01	300	302	298	301	90,100	3,010
2005-11-30	300	302	300	300	58,300	3,000
2005-11-29	300	300	297	298	59,900	2,980
2005-11-28	298	302	298	301	53,900	3,010
2005-11-25	301	301	296	298	74,600	2,980
2005-11-24	303	304	298	301	111,700	3,010
2005-11-22	302	305	300	300	38,900	3,000
2005-11-21	301	304	300	300	148,300	3,000
2005-11-18	304	305	300	301	74,300	3,010
2005-11-17	305	305	301	305	95,600	3,050
2005-11-16	307	310	302	306	114,900	3,060
2005-11-15	327	327	303	310	429,500	3,100
2005-11-14	300	328	300	322	799,500	3,220
2005-11-11	297	300	295	299	48,900	2,990
2005-11-10	299	300	297	297	49,600	2,970
2005-11-09	300	301	297	299	94,900	2,990
2005-11-08	300	301	296	301	114,200	3,010
2005-11-07	302	303	299	302	114,900	3,020
2005-11-04	303	305	302	304	75,400	3,040
2005-11-02	303	304	300	304	94,600	3,040
2005-11-01	306	306	300	304	22,100	3,040
2005-10-31	303	307	299	306	67,700	3,060
2005-10-28	303	309	295	302	132,800	3,020
2005-10-27	318	321	301	303	326,100	3,030
2005-10-26	295	335	293	315	1,577,100	3,150
2005-10-25	291	294	290	292	181,500	2,920
2005-10-24	303	307	298	299	84,800	2,990
2005-10-21	309	309	305	305	42,800	3,050
2005-10-20	305	310	305	310	52,700	3,100
2005-10-19	309	314	306	306	62,000	3,060
2005-10-18	310	313	308	309	42,000	3,090
2005-10-17	305	314	305	310	65,400	3,100
2005-10-14	313	315	307	307	87,600	3,070
2005-10-13	314	318	313	313	66,300	3,130
2005-10-12	333	333	321	323	95,000	3,230
2005-10-11	326	330	323	327	109,200	3,270
2005-10-07	320	328	315	317	147,200	3,170
2005-10-06	331	333	313	317	368,600	3,170
2005-10-05	335	348	330	339	1,918,300	3,390
2005-10-04	298	332	292	325	1,685,800	3,250
2005-10-03	287	289	282	288	158,500	2,880
2005-09-30	288	290	287	288	105,300	2,880
2005-09-29	293	294	287	290	129,400	2,900
2005-09-28	292	295	282	290	248,100	2,900
2005-09-27	305	305	291	295	302,700	2,950
2005-09-26	312	318	305	307	259,800	3,070
2005-09-22	316	316	311	312	114,900	3,120
2005-09-21	316	320	316	316	205,200	3,160
2005-09-20	318	319	315	315	152,200	3,150
2005-09-16	323	323	314	318	298,900	3,180
2005-09-15	323	325	321	322	154,700	3,220
2005-09-14	322	324	321	323	186,300	3,230
2005-09-13	318	328	315	320	219,500	3,200
2005-09-12	327	328	321	321	177,800	3,210
2005-09-09	325	327	324	324	115,900	3,240
2005-09-08	328	333	323	323	242,200	3,230
2005-09-07	333	334	323	324	372,200	3,240
2005-09-06	317	331	316	324	597,800	3,240
2005-09-05	329	329	314	315	380,400	3,150
2005-09-02	332	337	325	330	304,700	3,300
2005-09-01	335	337	330	331	217,300	3,310
2005-08-31	339	339	332	333	248,100	3,330
2005-08-30	335	339	327	337	402,600	3,370
2005-08-29	323	352	323	340	1,706,000	3,400
2005-08-26	334	335	321	324	586,700	3,240
2005-08-25	341	344	333	336	633,800	3,360
2005-08-24	350	365	343	345	1,779,200	3,450
2005-08-23	352	357	342	343	1,243,600	3,430
2005-08-22	372	373	348	361	2,206,600	3,610
2005-08-19	420	420	359	367	6,909,900	3,670
2005-08-18	437	445	413	421	3,632,000	4,210
2005-08-17	403	439	389	431	9,199,500	4,310
2005-08-16	409	430	386	398	8,071,200	3,980
2005-08-15	408	410	389	395	3,973,300	3,950
2005-08-12	371	421	360	413	15,973,700	4,130
2005-08-11	358	398	346	351	9,517,100	3,510
2005-08-10	317	400	316	368	20,863,400	3,680
2005-08-09	269	331	264	325	12,605,400	3,250
2005-08-08	250	257	238	254	434,700	2,540
2005-08-05	246	264	243	247	1,021,300	2,470
2005-08-04	255	255	233	242	615,000	2,420
2005-08-03	235	274	235	256	4,595,100	2,560
2005-08-02	227	234	224	234	114,600	2,340
2005-08-01	230	232	221	228	101,800	2,280
2005-07-29	230	231	229	230	50,600	2,300
2005-07-28	229	233	228	230	87,700	2,300
2005-07-27	232	233	228	229	108,400	2,290
2005-07-26	233	235	232	233	81,500	2,330
2005-07-25	235	236	228	232	129,800	2,320
2005-07-22	238	238	235	237	54,500	2,370
2005-07-21	240	240	238	239	42,900	2,390
2005-07-20	239	240	238	239	61,200	2,390
2005-07-19	238	240	235	240	106,100	2,400
2005-07-15	240	242	237	239	91,300	2,390
2005-07-14	247	247	240	240	151,700	2,400
2005-07-13	240	246	239	245	275,900	2,450
2005-07-12	239	240	238	239	52,000	2,390
2005-07-11	239	239	236	237	53,400	2,370
2005-07-08	238	240	235	239	83,300	2,390
2005-07-07	239	240	238	238	49,200	2,380
2005-07-06	241	242	240	241	60,800	2,410
2005-07-05	241	241	240	241	66,100	2,410
2005-07-04	241	242	239	239	113,000	2,390
2005-07-01	239	239	237	238	82,100	2,380
2005-06-30	244	245	239	241	173,100	2,410
2005-06-29	250	250	244	245	212,900	2,450
2005-06-28	250	252	246	249	167,600	2,490
2005-06-27	244	250	242	249	241,900	2,490
2005-06-24	238	242	234	242	357,500	2,420
2005-06-23	257	259	241	243	651,300	2,430
2005-06-22	244	252	242	252	824,600	2,520
2005-06-21	238	240	236	239	112,000	2,390
2005-06-20	235	237	234	236	78,700	2,360
2005-06-17	236	238	232	235	191,000	2,350
2005-06-16	240	242	234	235	304,400	2,350
2005-06-15	228	245	228	235	956,500	2,350
2005-06-14	229	231	225	225	111,400	2,250
2005-06-13	225	226	223	225	73,800	2,250
2005-06-10	226	227	222	224	80,900	2,240
2005-06-09	229	229	223	224	79,700	2,240
2005-06-08	220	233	220	229	307,300	2,290
2005-06-07	220	221	218	219	72,400	2,190
2005-06-06	219	221	219	219	52,000	2,190
2005-06-03	220	220	218	219	36,000	2,190
2005-06-02	220	222	218	218	110,900	2,180
2005-06-01	218	220	216	220	95,000	2,200
2005-05-31	220	221	216	217	78,700	2,170
2005-05-30	218	221	216	216	105,500	2,160
2005-05-27	218	222	215	215	168,900	2,150
2005-05-26	218	218	211	213	151,200	2,130
2005-05-25	226	233	221	222	849,000	2,220
2005-05-24	206	251	204	251	533,300	2,510
2005-05-23	204	206	203	204	146,900	2,040
2005-05-20	204	204	200	203	31,800	2,030
2005-05-19	200	203	196	202	47,100	2,020
2005-05-18	197	202	196	200	35,100	2,000
2005-05-17	204	205	198	198	72,500	1,980
2005-05-16	209	210	204	204	43,400	2,040
2005-05-13	207	208	205	208	36,400	2,080
2005-05-12	211	214	207	207	28,200	2,070
2005-05-11	212	212	207	210	57,800	2,100
2005-05-10	218	220	214	214	76,900	2,140
2005-05-09	222	230	212	216	468,100	2,160
2005-05-06	195	209	195	207	161,000	2,070
2005-05-02	198	199	197	198	34,200	1,980
2005-04-28	200	200	196	198	56,000	1,980
2005-04-27	200	202	196	196	68,400	1,960
2005-04-26	201	205	201	202	54,900	2,020
2005-04-25	208	209	203	203	96,500	2,030
2005-04-22	210	212	206	208	111,100	2,080
2005-04-21	203	207	202	204	95,100	2,040
2005-04-20	216	217	207	207	257,500	2,070
2005-04-19	195	202	194	196	143,600	1,960
2005-04-18	191	197	190	194	296,800	1,940
2005-04-15	215	216	202	205	437,800	2,050
2005-04-14	243	250	211	223	2,217,000	2,230
2005-04-13	218	228	202	228	1,673,300	2,280
2005-04-12	178	179	176	178	21,400	1,780
2005-04-11	180	182	165	180	26,900	1,800
2005-04-08	183	183	179	181	47,000	1,810
2005-04-07	180	183	178	178	43,700	1,780
2005-04-06	180	182	176	177	24,900	1,770
2005-04-05	182	183	180	180	34,300	1,800
2005-04-04	181	183	180	181	42,600	1,810
2005-04-01	187	187	180	182	70,700	1,820
2005-03-31	176	190	176	185	25,300	1,850
2005-03-30	175	180	170	175	44,000	1,750
2005-03-29	186	188	179	179	47,700	1,790
2005-03-28	186	190	183	188	34,100	1,880
2005-03-25	192	194	187	187	81,600	1,870
2005-03-24	191	193	191	192	58,200	1,920
2005-03-23	195	196	190	193	125,400	1,930
2005-03-22	192	194	187	194	254,000	1,940
2005-03-18	178	185	174	185	154,000	1,850
2005-03-17	175	179	174	179	53,500	1,790
2005-03-16	175	176	173	175	43,800	1,750
2005-03-15	176	176	172	174	61,100	1,740
2005-03-14	173	174	170	171	67,000	1,710
2005-03-11	173	174	171	171	24,200	1,710
2005-03-10	170	174	170	173	48,500	1,730
2005-03-09	174	175	173	173	56,300	1,730
2005-03-08	179	179	170	172	166,700	1,720
2005-03-07	166	172	165	170	144,800	1,700
2005-03-04	167	168	164	164	91,300	1,640
2005-03-03	161	164	160	164	57,800	1,640
2005-03-02	160	161	160	160	49,800	1,600
2005-03-01	159	161	159	160	31,200	1,600
2005-02-28	160	163	159	160	35,600	1,600
2005-02-25	155	162	155	158	54,300	1,580
2005-02-24	160	161	159	160	12,200	1,600
2005-02-23	164	164	158	162	41,100	1,620
2005-02-22	163	164	161	162	52,100	1,620
2005-02-21	170	170	165	167	59,500	1,670
2005-02-18	164	166	163	165	34,700	1,650
2005-02-17	164	165	163	165	10,800	1,650
2005-02-16	161	165	160	163	25,400	1,630
2005-02-15	165	166	162	162	28,600	1,620
2005-02-14	167	167	165	165	29,400	1,650
2005-02-10	167	168	166	167	20,100	1,670
2005-02-09	167	168	167	168	14,100	1,680
2005-02-08	168	169	167	167	20,200	1,670
2005-02-07	167	169	167	168	15,800	1,680
2005-02-04	168	168	165	167	30,400	1,670
2005-02-03	168	171	168	168	60,500	1,680
2005-02-02	173	174	170	172	24,200	1,720
2005-02-01	174	174	171	172	14,700	1,720
2005-01-31	173	174	171	173	20,300	1,730
2005-01-28	176	176	173	173	19,800	1,730
2005-01-27	175	177	174	176	25,800	1,760
2005-01-26	174	180	172	173	41,900	1,730
2005-01-25	178	179	170	172	82,500	1,720
2005-01-24	166	175	163	169	50,300	1,690
2005-01-21	166	169	165	168	33,900	1,680
2005-01-20	170	171	166	169	33,100	1,690
2005-01-19	171	175	170	171	35,300	1,710
2005-01-18	179	180	173	173	138,900	1,730
2005-01-17	166	176	165	176	131,500	1,760
2005-01-14	160	164	158	164	57,500	1,640
2005-01-13	159	160	157	160	23,500	1,600
2005-01-12	160	160	158	158	17,700	1,580
2005-01-11	156	162	151	158	101,400	1,580
2005-01-07	155	159	154	159	63,300	1,590
2005-01-06	151	155	149	154	81,200	1,540
2005-01-05	150	153	148	152	58,000	1,520
2005-01-04	145	149	145	149	27,700	1,490

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