5940 不二サッシ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 140 | 154 | 139 | 154 | 319,800 | 1,540 |
| 2006-12-28 | 134 | 139 | 132 | 137 | 192,200 | 1,370 |
| 2006-12-27 | 130 | 132 | 129 | 131 | 100,900 | 1,310 |
| 2006-12-26 | 128 | 129 | 127 | 127 | 40,100 | 1,270 |
| 2006-12-25 | 130 | 130 | 128 | 129 | 50,200 | 1,290 |
| 2006-12-22 | 130 | 130 | 127 | 130 | 90,100 | 1,300 |
| 2006-12-21 | 129 | 130 | 128 | 130 | 96,400 | 1,300 |
| 2006-12-20 | 127 | 130 | 127 | 129 | 108,900 | 1,290 |
| 2006-12-19 | 130 | 131 | 127 | 128 | 194,000 | 1,280 |
| 2006-12-18 | 130 | 144 | 126 | 130 | 1,575,700 | 1,300 |
| 2006-12-15 | 130 | 131 | 127 | 129 | 180,200 | 1,290 |
| 2006-12-14 | 128 | 128 | 126 | 127 | 58,300 | 1,270 |
| 2006-12-13 | 126 | 128 | 125 | 127 | 34,400 | 1,270 |
| 2006-12-12 | 126 | 127 | 125 | 125 | 67,100 | 1,250 |
| 2006-12-11 | 130 | 130 | 126 | 126 | 56,600 | 1,260 |
| 2006-12-08 | 130 | 130 | 126 | 128 | 38,600 | 1,280 |
| 2006-12-07 | 130 | 130 | 128 | 129 | 17,600 | 1,290 |
| 2006-12-06 | 128 | 130 | 127 | 129 | 39,800 | 1,290 |
| 2006-12-05 | 129 | 130 | 128 | 130 | 45,700 | 1,300 |
| 2006-12-04 | 130 | 131 | 128 | 129 | 40,500 | 1,290 |
| 2006-12-01 | 132 | 132 | 128 | 129 | 93,900 | 1,290 |
| 2006-11-30 | 127 | 131 | 127 | 130 | 78,000 | 1,300 |
| 2006-11-29 | 130 | 133 | 130 | 131 | 55,400 | 1,310 |
| 2006-11-28 | 132 | 135 | 129 | 130 | 84,900 | 1,300 |
| 2006-11-27 | 127 | 130 | 125 | 130 | 31,500 | 1,300 |
| 2006-11-24 | 126 | 128 | 126 | 126 | 60,100 | 1,260 |
| 2006-11-22 | 125 | 130 | 124 | 127 | 52,500 | 1,270 |
| 2006-11-21 | 140 | 141 | 120 | 132 | 94,000 | 1,320 |
| 2006-11-20 | 150 | 151 | 115 | 141 | 162,100 | 1,410 |
| 2006-11-17 | 145 | 145 | 142 | 144 | 31,800 | 1,440 |
| 2006-11-16 | 144 | 145 | 143 | 145 | 20,100 | 1,450 |
| 2006-11-15 | 145 | 146 | 144 | 145 | 70,900 | 1,450 |
| 2006-11-14 | 143 | 145 | 143 | 145 | 18,000 | 1,450 |
| 2006-11-13 | 146 | 147 | 143 | 143 | 31,400 | 1,430 |
| 2006-11-10 | 145 | 145 | 143 | 145 | 34,300 | 1,450 |
| 2006-11-09 | 146 | 148 | 145 | 146 | 38,200 | 1,460 |
| 2006-11-08 | 150 | 150 | 146 | 146 | 56,500 | 1,460 |
| 2006-11-07 | 147 | 148 | 146 | 146 | 18,400 | 1,460 |
| 2006-11-06 | 150 | 150 | 147 | 148 | 23,500 | 1,480 |
| 2006-11-02 | 151 | 151 | 149 | 150 | 21,000 | 1,500 |
| 2006-11-01 | 147 | 151 | 147 | 149 | 20,600 | 1,490 |
| 2006-10-31 | 149 | 149 | 147 | 147 | 34,300 | 1,470 |
| 2006-10-30 | 149 | 151 | 148 | 148 | 35,600 | 1,480 |
| 2006-10-27 | 151 | 152 | 149 | 149 | 31,300 | 1,490 |
| 2006-10-26 | 152 | 153 | 150 | 151 | 86,900 | 1,510 |
| 2006-10-25 | 157 | 158 | 151 | 152 | 60,800 | 1,520 |
| 2006-10-24 | 158 | 159 | 156 | 157 | 20,800 | 1,570 |
| 2006-10-23 | 155 | 159 | 155 | 158 | 38,800 | 1,580 |
| 2006-10-20 | 156 | 158 | 155 | 155 | 29,600 | 1,550 |
| 2006-10-19 | 152 | 156 | 152 | 155 | 31,500 | 1,550 |
| 2006-10-18 | 152 | 153 | 151 | 153 | 15,500 | 1,530 |
| 2006-10-17 | 152 | 153 | 151 | 152 | 26,300 | 1,520 |
| 2006-10-16 | 151 | 160 | 150 | 150 | 127,400 | 1,500 |
| 2006-10-13 | 146 | 151 | 144 | 146 | 109,800 | 1,460 |
| 2006-10-12 | 147 | 151 | 145 | 150 | 65,000 | 1,500 |
| 2006-10-11 | 148 | 154 | 146 | 148 | 45,400 | 1,480 |
| 2006-10-10 | 153 | 153 | 148 | 149 | 33,600 | 1,490 |
| 2006-10-06 | 156 | 156 | 152 | 153 | 33,200 | 1,530 |
| 2006-10-05 | 158 | 160 | 157 | 157 | 19,100 | 1,570 |
| 2006-10-04 | 159 | 159 | 158 | 158 | 13,400 | 1,580 |
| 2006-10-03 | 160 | 161 | 158 | 159 | 20,100 | 1,590 |
| 2006-10-02 | 160 | 160 | 158 | 159 | 26,200 | 1,590 |
| 2006-09-29 | 159 | 161 | 158 | 159 | 42,600 | 1,590 |
| 2006-09-28 | 160 | 163 | 158 | 158 | 19,500 | 1,580 |
| 2006-09-27 | 162 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2006-09-26 | 162 | 162 | 159 | 159 | 20,000 | 1,590 |
| 2006-09-25 | 162 | 162 | 158 | 158 | 28,600 | 1,580 |
| 2006-09-22 | 157 | 162 | 155 | 160 | 53,500 | 1,600 |
| 2006-09-21 | 160 | 161 | 157 | 158 | 21,700 | 1,580 |
| 2006-09-20 | 165 | 166 | 153 | 157 | 53,700 | 1,570 |
| 2006-09-19 | 163 | 165 | 160 | 164 | 57,300 | 1,640 |
| 2006-09-15 | 167 | 168 | 162 | 168 | 47,200 | 1,680 |
| 2006-09-14 | 163 | 168 | 163 | 164 | 42,400 | 1,640 |
| 2006-09-13 | 170 | 171 | 161 | 168 | 45,600 | 1,680 |
| 2006-09-12 | 172 | 172 | 170 | 170 | 66,800 | 1,700 |
| 2006-09-11 | 173 | 173 | 170 | 170 | 62,600 | 1,700 |
| 2006-09-08 | 171 | 173 | 170 | 170 | 42,900 | 1,700 |
| 2006-09-07 | 171 | 172 | 170 | 171 | 15,300 | 1,710 |
| 2006-09-06 | 171 | 173 | 170 | 170 | 44,100 | 1,700 |
| 2006-09-05 | 169 | 172 | 169 | 171 | 38,200 | 1,710 |
| 2006-09-04 | 172 | 173 | 169 | 169 | 49,000 | 1,690 |
| 2006-09-01 | 166 | 170 | 164 | 169 | 68,900 | 1,690 |
| 2006-08-31 | 166 | 167 | 165 | 165 | 23,700 | 1,650 |
| 2006-08-30 | 164 | 165 | 161 | 165 | 61,800 | 1,650 |
| 2006-08-29 | 168 | 168 | 163 | 163 | 106,700 | 1,630 |
| 2006-08-28 | 171 | 190 | 161 | 165 | 1,989,100 | 1,650 |
| 2006-08-25 | 172 | 172 | 169 | 171 | 72,500 | 1,710 |
| 2006-08-24 | 171 | 173 | 168 | 172 | 73,400 | 1,720 |
| 2006-08-23 | 169 | 171 | 168 | 170 | 48,100 | 1,700 |
| 2006-08-22 | 172 | 172 | 169 | 170 | 52,800 | 1,700 |
| 2006-08-21 | 172 | 173 | 170 | 171 | 54,200 | 1,710 |
| 2006-08-18 | 171 | 174 | 169 | 170 | 154,700 | 1,700 |
| 2006-08-17 | 171 | 186 | 171 | 173 | 1,093,000 | 1,730 |
| 2006-08-16 | 164 | 170 | 164 | 169 | 250,500 | 1,690 |
| 2006-08-15 | 162 | 165 | 159 | 164 | 123,200 | 1,640 |
| 2006-08-14 | 159 | 160 | 155 | 159 | 76,700 | 1,590 |
| 2006-08-11 | 160 | 165 | 158 | 162 | 70,300 | 1,620 |
| 2006-08-10 | 159 | 162 | 156 | 157 | 69,100 | 1,570 |
| 2006-08-09 | 160 | 160 | 156 | 158 | 30,800 | 1,580 |
| 2006-08-08 | 155 | 161 | 155 | 161 | 24,600 | 1,610 |
| 2006-08-07 | 161 | 161 | 156 | 157 | 45,900 | 1,570 |
| 2006-08-04 | 160 | 162 | 160 | 160 | 28,500 | 1,600 |
| 2006-08-03 | 166 | 166 | 160 | 160 | 53,300 | 1,600 |
| 2006-08-02 | 163 | 165 | 161 | 164 | 52,900 | 1,640 |
| 2006-08-01 | 158 | 168 | 157 | 162 | 71,300 | 1,620 |
| 2006-07-31 | 155 | 159 | 155 | 157 | 62,400 | 1,570 |
| 2006-07-28 | 151 | 154 | 151 | 154 | 29,400 | 1,540 |
| 2006-07-27 | 155 | 155 | 148 | 153 | 67,800 | 1,530 |
| 2006-07-26 | 152 | 154 | 150 | 154 | 41,200 | 1,540 |
| 2006-07-25 | 155 | 155 | 152 | 152 | 32,500 | 1,520 |
| 2006-07-24 | 151 | 158 | 150 | 151 | 39,900 | 1,510 |
| 2006-07-21 | 147 | 152 | 147 | 151 | 33,800 | 1,510 |
| 2006-07-20 | 149 | 156 | 149 | 150 | 78,300 | 1,500 |
| 2006-07-19 | 147 | 163 | 145 | 148 | 134,500 | 1,480 |
| 2006-07-18 | 160 | 161 | 145 | 145 | 145,600 | 1,450 |
| 2006-07-14 | 161 | 165 | 160 | 162 | 43,600 | 1,620 |
| 2006-07-13 | 169 | 169 | 162 | 165 | 94,000 | 1,650 |
| 2006-07-12 | 167 | 172 | 165 | 167 | 55,300 | 1,670 |
| 2006-07-11 | 176 | 177 | 172 | 172 | 34,400 | 1,720 |
| 2006-07-10 | 175 | 176 | 173 | 175 | 52,900 | 1,750 |
| 2006-07-07 | 180 | 181 | 177 | 179 | 92,200 | 1,790 |
| 2006-07-06 | 183 | 183 | 181 | 181 | 39,600 | 1,810 |
| 2006-07-05 | 184 | 185 | 181 | 183 | 61,000 | 1,830 |
| 2006-07-04 | 183 | 185 | 183 | 184 | 63,700 | 1,840 |
| 2006-07-03 | 182 | 185 | 182 | 183 | 75,200 | 1,830 |
| 2006-06-30 | 190 | 191 | 185 | 185 | 87,000 | 1,850 |
| 2006-06-29 | 190 | 190 | 187 | 189 | 32,900 | 1,890 |
| 2006-06-28 | 190 | 191 | 186 | 191 | 77,700 | 1,910 |
| 2006-06-27 | 193 | 194 | 191 | 192 | 78,000 | 1,920 |
| 2006-06-26 | 189 | 195 | 188 | 191 | 195,800 | 1,910 |
| 2006-06-23 | 187 | 189 | 185 | 187 | 78,300 | 1,870 |
| 2006-06-22 | 187 | 189 | 186 | 187 | 151,900 | 1,870 |
| 2006-06-21 | 185 | 186 | 184 | 186 | 118,600 | 1,860 |
| 2006-06-20 | 182 | 185 | 181 | 183 | 75,300 | 1,830 |
| 2006-06-19 | 184 | 186 | 178 | 182 | 135,100 | 1,820 |
| 2006-06-16 | 181 | 182 | 179 | 181 | 131,400 | 1,810 |
| 2006-06-15 | 183 | 183 | 174 | 176 | 310,800 | 1,760 |
| 2006-06-14 | 165 | 197 | 164 | 174 | 1,471,700 | 1,740 |
| 2006-06-13 | 163 | 168 | 163 | 166 | 66,900 | 1,660 |
| 2006-06-12 | 165 | 167 | 161 | 166 | 102,900 | 1,660 |
| 2006-06-09 | 162 | 169 | 162 | 168 | 99,800 | 1,680 |
| 2006-06-08 | 165 | 166 | 160 | 160 | 124,300 | 1,600 |
| 2006-06-07 | 162 | 171 | 162 | 166 | 128,200 | 1,660 |
| 2006-06-06 | 174 | 176 | 165 | 170 | 76,900 | 1,700 |
| 2006-06-05 | 166 | 178 | 162 | 177 | 108,500 | 1,770 |
| 2006-06-02 | 178 | 183 | 158 | 170 | 172,700 | 1,700 |
| 2006-06-01 | 190 | 190 | 178 | 178 | 145,900 | 1,780 |
| 2006-05-31 | 185 | 189 | 180 | 189 | 222,200 | 1,890 |
| 2006-05-30 | 200 | 207 | 190 | 190 | 1,262,700 | 1,900 |
| 2006-05-29 | 191 | 228 | 191 | 210 | 3,349,800 | 2,100 |
| 2006-05-26 | 194 | 195 | 185 | 186 | 58,000 | 1,860 |
| 2006-05-25 | 198 | 199 | 193 | 196 | 30,400 | 1,960 |
| 2006-05-24 | 202 | 205 | 184 | 198 | 76,600 | 1,980 |
| 2006-05-23 | 219 | 219 | 196 | 202 | 374,900 | 2,020 |
| 2006-05-22 | 181 | 218 | 181 | 207 | 484,600 | 2,070 |
| 2006-05-19 | 179 | 182 | 173 | 182 | 52,100 | 1,820 |
| 2006-05-18 | 178 | 179 | 173 | 176 | 48,400 | 1,760 |
| 2006-05-17 | 184 | 185 | 176 | 178 | 109,200 | 1,780 |
| 2006-05-16 | 194 | 196 | 182 | 188 | 96,800 | 1,880 |
| 2006-05-15 | 196 | 198 | 192 | 197 | 54,400 | 1,970 |
| 2006-05-12 | 196 | 200 | 195 | 197 | 58,400 | 1,970 |
| 2006-05-11 | 202 | 207 | 200 | 200 | 51,900 | 2,000 |
| 2006-05-10 | 207 | 208 | 203 | 207 | 31,300 | 2,070 |
| 2006-05-09 | 206 | 209 | 205 | 209 | 14,900 | 2,090 |
| 2006-05-08 | 206 | 209 | 205 | 207 | 20,900 | 2,070 |
| 2006-05-02 | 207 | 209 | 206 | 209 | 21,800 | 2,090 |
| 2006-05-01 | 208 | 208 | 205 | 208 | 10,600 | 2,080 |
| 2006-04-28 | 212 | 212 | 205 | 208 | 20,200 | 2,080 |
| 2006-04-27 | 211 | 211 | 205 | 207 | 26,400 | 2,070 |
| 2006-04-26 | 205 | 207 | 200 | 206 | 37,000 | 2,060 |
| 2006-04-25 | 199 | 214 | 197 | 208 | 66,000 | 2,080 |
| 2006-04-24 | 211 | 211 | 190 | 207 | 126,000 | 2,070 |
| 2006-04-21 | 217 | 217 | 212 | 215 | 53,500 | 2,150 |
| 2006-04-20 | 218 | 222 | 216 | 222 | 44,200 | 2,220 |
| 2006-04-19 | 220 | 223 | 220 | 223 | 35,700 | 2,230 |
| 2006-04-18 | 215 | 224 | 215 | 221 | 72,100 | 2,210 |
| 2006-04-17 | 223 | 223 | 216 | 216 | 141,000 | 2,160 |
| 2006-04-14 | 231 | 232 | 222 | 224 | 183,500 | 2,240 |
| 2006-04-13 | 240 | 247 | 231 | 231 | 840,800 | 2,310 |
| 2006-04-12 | 230 | 276 | 230 | 240 | 2,479,800 | 2,400 |
| 2006-04-11 | 227 | 229 | 223 | 229 | 118,900 | 2,290 |
| 2006-04-10 | 221 | 222 | 219 | 222 | 40,600 | 2,220 |
| 2006-04-07 | 222 | 223 | 221 | 221 | 33,900 | 2,210 |
| 2006-04-06 | 223 | 223 | 218 | 222 | 65,000 | 2,220 |
| 2006-04-05 | 220 | 224 | 220 | 222 | 62,100 | 2,220 |
| 2006-04-04 | 225 | 226 | 222 | 222 | 67,600 | 2,220 |
| 2006-04-03 | 223 | 226 | 222 | 225 | 101,200 | 2,250 |
| 2006-03-31 | 226 | 226 | 223 | 226 | 47,600 | 2,260 |
| 2006-03-30 | 220 | 225 | 218 | 224 | 100,300 | 2,240 |
| 2006-03-29 | 217 | 219 | 214 | 218 | 44,900 | 2,180 |
| 2006-03-28 | 213 | 215 | 212 | 215 | 16,700 | 2,150 |
| 2006-03-27 | 215 | 215 | 210 | 213 | 46,000 | 2,130 |
| 2006-03-24 | 214 | 214 | 211 | 211 | 17,900 | 2,110 |
| 2006-03-23 | 214 | 214 | 212 | 212 | 27,300 | 2,120 |
| 2006-03-22 | 216 | 217 | 214 | 215 | 33,700 | 2,150 |
| 2006-03-20 | 217 | 217 | 214 | 216 | 31,400 | 2,160 |
| 2006-03-17 | 212 | 217 | 211 | 217 | 51,200 | 2,170 |
| 2006-03-16 | 218 | 219 | 210 | 212 | 29,500 | 2,120 |
| 2006-03-15 | 216 | 216 | 212 | 213 | 54,500 | 2,130 |
| 2006-03-14 | 212 | 216 | 210 | 215 | 59,000 | 2,150 |
| 2006-03-13 | 205 | 213 | 205 | 211 | 91,000 | 2,110 |
| 2006-03-10 | 201 | 206 | 201 | 205 | 47,700 | 2,050 |
| 2006-03-09 | 205 | 208 | 204 | 206 | 30,100 | 2,060 |
| 2006-03-08 | 207 | 208 | 202 | 207 | 51,700 | 2,070 |
| 2006-03-07 | 208 | 208 | 198 | 204 | 69,600 | 2,040 |
| 2006-03-06 | 200 | 207 | 198 | 204 | 57,700 | 2,040 |
| 2006-03-03 | 210 | 210 | 205 | 205 | 78,300 | 2,050 |
| 2006-03-02 | 211 | 215 | 205 | 205 | 126,400 | 2,050 |
| 2006-03-01 | 215 | 220 | 211 | 212 | 227,900 | 2,120 |
| 2006-02-28 | 213 | 233 | 208 | 225 | 555,200 | 2,250 |
| 2006-02-27 | 244 | 245 | 238 | 243 | 167,000 | 2,430 |
| 2006-02-24 | 227 | 237 | 227 | 237 | 95,800 | 2,370 |
| 2006-02-23 | 214 | 227 | 213 | 226 | 88,600 | 2,260 |
| 2006-02-22 | 210 | 219 | 208 | 213 | 66,100 | 2,130 |
| 2006-02-21 | 193 | 207 | 193 | 206 | 149,600 | 2,060 |
| 2006-02-20 | 210 | 210 | 189 | 197 | 186,600 | 1,970 |
| 2006-02-17 | 222 | 224 | 209 | 217 | 176,400 | 2,170 |
| 2006-02-16 | 230 | 230 | 224 | 228 | 76,700 | 2,280 |
| 2006-02-15 | 240 | 242 | 224 | 228 | 187,900 | 2,280 |
| 2006-02-14 | 243 | 245 | 230 | 237 | 312,600 | 2,370 |
| 2006-02-13 | 268 | 268 | 221 | 228 | 411,700 | 2,280 |
| 2006-02-10 | 270 | 273 | 267 | 268 | 143,900 | 2,680 |
| 2006-02-09 | 267 | 270 | 266 | 269 | 39,200 | 2,690 |
| 2006-02-08 | 267 | 268 | 266 | 267 | 65,200 | 2,670 |
| 2006-02-07 | 269 | 271 | 266 | 267 | 50,800 | 2,670 |
| 2006-02-06 | 268 | 268 | 261 | 268 | 81,500 | 2,680 |
| 2006-02-03 | 268 | 270 | 266 | 268 | 45,300 | 2,680 |
| 2006-02-02 | 271 | 273 | 268 | 270 | 82,800 | 2,700 |
| 2006-02-01 | 275 | 276 | 271 | 272 | 79,200 | 2,720 |
| 2006-01-31 | 280 | 282 | 275 | 275 | 114,900 | 2,750 |
| 2006-01-30 | 277 | 280 | 277 | 280 | 99,600 | 2,800 |
| 2006-01-27 | 275 | 276 | 271 | 276 | 52,600 | 2,760 |
| 2006-01-26 | 273 | 275 | 268 | 271 | 50,300 | 2,710 |
| 2006-01-25 | 277 | 280 | 272 | 273 | 37,300 | 2,730 |
| 2006-01-24 | 265 | 284 | 265 | 279 | 69,000 | 2,790 |
| 2006-01-23 | 263 | 279 | 262 | 270 | 63,700 | 2,700 |
| 2006-01-20 | 298 | 299 | 279 | 283 | 112,600 | 2,830 |
| 2006-01-19 | 255 | 285 | 255 | 283 | 151,400 | 2,830 |
| 2006-01-18 | 291 | 291 | 231 | 260 | 312,600 | 2,600 |
| 2006-01-17 | 305 | 307 | 292 | 294 | 247,600 | 2,940 |
| 2006-01-16 | 310 | 315 | 303 | 306 | 252,400 | 3,060 |
| 2006-01-13 | 303 | 305 | 298 | 305 | 271,900 | 3,050 |
| 2006-01-12 | 295 | 306 | 295 | 304 | 599,300 | 3,040 |
| 2006-01-11 | 295 | 295 | 292 | 294 | 51,700 | 2,940 |
| 2006-01-10 | 295 | 295 | 291 | 293 | 121,700 | 2,930 |
| 2006-01-06 | 292 | 294 | 290 | 292 | 85,600 | 2,920 |
| 2006-01-05 | 290 | 295 | 288 | 291 | 215,900 | 2,910 |
| 2006-01-04 | 290 | 291 | 287 | 290 | 36,300 | 2,900 |
分割・併合履歴 ： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株