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	154
2006-12-28	134	139	132	137	192,200	137
2006-12-27	130	132	129	131	100,900	131
2006-12-26	128	129	127	127	40,100	127
2006-12-25	130	130	128	129	50,200	129
2006-12-22	130	130	127	130	90,100	130
2006-12-21	129	130	128	130	96,400	130
2006-12-20	127	130	127	129	108,900	129
2006-12-19	130	131	127	128	194,000	128
2006-12-18	130	144	126	130	1,575,700	130
2006-12-15	130	131	127	129	180,200	129
2006-12-14	128	128	126	127	58,300	127
2006-12-13	126	128	125	127	34,400	127
2006-12-12	126	127	125	125	67,100	125
2006-12-11	130	130	126	126	56,600	126
2006-12-08	130	130	126	128	38,600	128
2006-12-07	130	130	128	129	17,600	129
2006-12-06	128	130	127	129	39,800	129
2006-12-05	129	130	128	130	45,700	130
2006-12-04	130	131	128	129	40,500	129
2006-12-01	132	132	128	129	93,900	129
2006-11-30	127	131	127	130	78,000	130
2006-11-29	130	133	130	131	55,400	131
2006-11-28	132	135	129	130	84,900	130
2006-11-27	127	130	125	130	31,500	130
2006-11-24	126	128	126	126	60,100	126
2006-11-22	125	130	124	127	52,500	127
2006-11-21	140	141	120	132	94,000	132
2006-11-20	150	151	115	141	162,100	141
2006-11-17	145	145	142	144	31,800	144
2006-11-16	144	145	143	145	20,100	145
2006-11-15	145	146	144	145	70,900	145
2006-11-14	143	145	143	145	18,000	145
2006-11-13	146	147	143	143	31,400	143
2006-11-10	145	145	143	145	34,300	145
2006-11-09	146	148	145	146	38,200	146
2006-11-08	150	150	146	146	56,500	146
2006-11-07	147	148	146	146	18,400	146
2006-11-06	150	150	147	148	23,500	148
2006-11-02	151	151	149	150	21,000	150
2006-11-01	147	151	147	149	20,600	149
2006-10-31	149	149	147	147	34,300	147
2006-10-30	149	151	148	148	35,600	148
2006-10-27	151	152	149	149	31,300	149
2006-10-26	152	153	150	151	86,900	151
2006-10-25	157	158	151	152	60,800	152
2006-10-24	158	159	156	157	20,800	157
2006-10-23	155	159	155	158	38,800	158
2006-10-20	156	158	155	155	29,600	155
2006-10-19	152	156	152	155	31,500	155
2006-10-18	152	153	151	153	15,500	153
2006-10-17	152	153	151	152	26,300	152
2006-10-16	151	160	150	150	127,400	150
2006-10-13	146	151	144	146	109,800	146
2006-10-12	147	151	145	150	65,000	150
2006-10-11	148	154	146	148	45,400	148
2006-10-10	153	153	148	149	33,600	149
2006-10-06	156	156	152	153	33,200	153
2006-10-05	158	160	157	157	19,100	157
2006-10-04	159	159	158	158	13,400	158
2006-10-03	160	161	158	159	20,100	159
2006-10-02	160	160	158	159	26,200	159
2006-09-29	159	161	158	159	42,600	159
2006-09-28	160	163	158	158	19,500	158
2006-09-27	162	162	160	160	9,000	160
2006-09-26	162	162	159	159	20,000	159
2006-09-25	162	162	158	158	28,600	158
2006-09-22	157	162	155	160	53,500	160
2006-09-21	160	161	157	158	21,700	158
2006-09-20	165	166	153	157	53,700	157
2006-09-19	163	165	160	164	57,300	164
2006-09-15	167	168	162	168	47,200	168
2006-09-14	163	168	163	164	42,400	164
2006-09-13	170	171	161	168	45,600	168
2006-09-12	172	172	170	170	66,800	170
2006-09-11	173	173	170	170	62,600	170
2006-09-08	171	173	170	170	42,900	170
2006-09-07	171	172	170	171	15,300	171
2006-09-06	171	173	170	170	44,100	170
2006-09-05	169	172	169	171	38,200	171
2006-09-04	172	173	169	169	49,000	169
2006-09-01	166	170	164	169	68,900	169
2006-08-31	166	167	165	165	23,700	165
2006-08-30	164	165	161	165	61,800	165
2006-08-29	168	168	163	163	106,700	163
2006-08-28	171	190	161	165	1,989,100	165
2006-08-25	172	172	169	171	72,500	171
2006-08-24	171	173	168	172	73,400	172
2006-08-23	169	171	168	170	48,100	170
2006-08-22	172	172	169	170	52,800	170
2006-08-21	172	173	170	171	54,200	171
2006-08-18	171	174	169	170	154,700	170
2006-08-17	171	186	171	173	1,093,000	173
2006-08-16	164	170	164	169	250,500	169
2006-08-15	162	165	159	164	123,200	164
2006-08-14	159	160	155	159	76,700	159
2006-08-11	160	165	158	162	70,300	162
2006-08-10	159	162	156	157	69,100	157
2006-08-09	160	160	156	158	30,800	158
2006-08-08	155	161	155	161	24,600	161
2006-08-07	161	161	156	157	45,900	157
2006-08-04	160	162	160	160	28,500	160
2006-08-03	166	166	160	160	53,300	160
2006-08-02	163	165	161	164	52,900	164
2006-08-01	158	168	157	162	71,300	162
2006-07-31	155	159	155	157	62,400	157
2006-07-28	151	154	151	154	29,400	154
2006-07-27	155	155	148	153	67,800	153
2006-07-26	152	154	150	154	41,200	154
2006-07-25	155	155	152	152	32,500	152
2006-07-24	151	158	150	151	39,900	151
2006-07-21	147	152	147	151	33,800	151
2006-07-20	149	156	149	150	78,300	150
2006-07-19	147	163	145	148	134,500	148
2006-07-18	160	161	145	145	145,600	145
2006-07-14	161	165	160	162	43,600	162
2006-07-13	169	169	162	165	94,000	165
2006-07-12	167	172	165	167	55,300	167
2006-07-11	176	177	172	172	34,400	172
2006-07-10	175	176	173	175	52,900	175
2006-07-07	180	181	177	179	92,200	179
2006-07-06	183	183	181	181	39,600	181
2006-07-05	184	185	181	183	61,000	183
2006-07-04	183	185	183	184	63,700	184
2006-07-03	182	185	182	183	75,200	183
2006-06-30	190	191	185	185	87,000	185
2006-06-29	190	190	187	189	32,900	189
2006-06-28	190	191	186	191	77,700	191
2006-06-27	193	194	191	192	78,000	192
2006-06-26	189	195	188	191	195,800	191
2006-06-23	187	189	185	187	78,300	187
2006-06-22	187	189	186	187	151,900	187
2006-06-21	185	186	184	186	118,600	186
2006-06-20	182	185	181	183	75,300	183
2006-06-19	184	186	178	182	135,100	182
2006-06-16	181	182	179	181	131,400	181
2006-06-15	183	183	174	176	310,800	176
2006-06-14	165	197	164	174	1,471,700	174
2006-06-13	163	168	163	166	66,900	166
2006-06-12	165	167	161	166	102,900	166
2006-06-09	162	169	162	168	99,800	168
2006-06-08	165	166	160	160	124,300	160
2006-06-07	162	171	162	166	128,200	166
2006-06-06	174	176	165	170	76,900	170
2006-06-05	166	178	162	177	108,500	177
2006-06-02	178	183	158	170	172,700	170
2006-06-01	190	190	178	178	145,900	178
2006-05-31	185	189	180	189	222,200	189
2006-05-30	200	207	190	190	1,262,700	190
2006-05-29	191	228	191	210	3,349,800	210
2006-05-26	194	195	185	186	58,000	186
2006-05-25	198	199	193	196	30,400	196
2006-05-24	202	205	184	198	76,600	198
2006-05-23	219	219	196	202	374,900	202
2006-05-22	181	218	181	207	484,600	207
2006-05-19	179	182	173	182	52,100	182
2006-05-18	178	179	173	176	48,400	176
2006-05-17	184	185	176	178	109,200	178
2006-05-16	194	196	182	188	96,800	188
2006-05-15	196	198	192	197	54,400	197
2006-05-12	196	200	195	197	58,400	197
2006-05-11	202	207	200	200	51,900	200
2006-05-10	207	208	203	207	31,300	207
2006-05-09	206	209	205	209	14,900	209
2006-05-08	206	209	205	207	20,900	207
2006-05-02	207	209	206	209	21,800	209
2006-05-01	208	208	205	208	10,600	208
2006-04-28	212	212	205	208	20,200	208
2006-04-27	211	211	205	207	26,400	207
2006-04-26	205	207	200	206	37,000	206
2006-04-25	199	214	197	208	66,000	208
2006-04-24	211	211	190	207	126,000	207
2006-04-21	217	217	212	215	53,500	215
2006-04-20	218	222	216	222	44,200	222
2006-04-19	220	223	220	223	35,700	223
2006-04-18	215	224	215	221	72,100	221
2006-04-17	223	223	216	216	141,000	216
2006-04-14	231	232	222	224	183,500	224
2006-04-13	240	247	231	231	840,800	231
2006-04-12	230	276	230	240	2,479,800	240
2006-04-11	227	229	223	229	118,900	229
2006-04-10	221	222	219	222	40,600	222
2006-04-07	222	223	221	221	33,900	221
2006-04-06	223	223	218	222	65,000	222
2006-04-05	220	224	220	222	62,100	222
2006-04-04	225	226	222	222	67,600	222
2006-04-03	223	226	222	225	101,200	225
2006-03-31	226	226	223	226	47,600	226
2006-03-30	220	225	218	224	100,300	224
2006-03-29	217	219	214	218	44,900	218
2006-03-28	213	215	212	215	16,700	215
2006-03-27	215	215	210	213	46,000	213
2006-03-24	214	214	211	211	17,900	211
2006-03-23	214	214	212	212	27,300	212
2006-03-22	216	217	214	215	33,700	215
2006-03-20	217	217	214	216	31,400	216
2006-03-17	212	217	211	217	51,200	217
2006-03-16	218	219	210	212	29,500	212
2006-03-15	216	216	212	213	54,500	213
2006-03-14	212	216	210	215	59,000	215
2006-03-13	205	213	205	211	91,000	211
2006-03-10	201	206	201	205	47,700	205
2006-03-09	205	208	204	206	30,100	206
2006-03-08	207	208	202	207	51,700	207
2006-03-07	208	208	198	204	69,600	204
2006-03-06	200	207	198	204	57,700	204
2006-03-03	210	210	205	205	78,300	205
2006-03-02	211	215	205	205	126,400	205
2006-03-01	215	220	211	212	227,900	212
2006-02-28	213	233	208	225	555,200	225
2006-02-27	244	245	238	243	167,000	243
2006-02-24	227	237	227	237	95,800	237
2006-02-23	214	227	213	226	88,600	226
2006-02-22	210	219	208	213	66,100	213
2006-02-21	193	207	193	206	149,600	206
2006-02-20	210	210	189	197	186,600	197
2006-02-17	222	224	209	217	176,400	217
2006-02-16	230	230	224	228	76,700	228
2006-02-15	240	242	224	228	187,900	228
2006-02-14	243	245	230	237	312,600	237
2006-02-13	268	268	221	228	411,700	228
2006-02-10	270	273	267	268	143,900	268
2006-02-09	267	270	266	269	39,200	269
2006-02-08	267	268	266	267	65,200	267
2006-02-07	269	271	266	267	50,800	267
2006-02-06	268	268	261	268	81,500	268
2006-02-03	268	270	266	268	45,300	268
2006-02-02	271	273	268	270	82,800	270
2006-02-01	275	276	271	272	79,200	272
2006-01-31	280	282	275	275	114,900	275
2006-01-30	277	280	277	280	99,600	280
2006-01-27	275	276	271	276	52,600	276
2006-01-26	273	275	268	271	50,300	271
2006-01-25	277	280	272	273	37,300	273
2006-01-24	265	284	265	279	69,000	279
2006-01-23	263	279	262	270	63,700	270
2006-01-20	298	299	279	283	112,600	283
2006-01-19	255	285	255	283	151,400	283
2006-01-18	291	291	231	260	312,600	260
2006-01-17	305	307	292	294	247,600	294
2006-01-16	310	315	303	306	252,400	306
2006-01-13	303	305	298	305	271,900	305
2006-01-12	295	306	295	304	599,300	304
2006-01-11	295	295	292	294	51,700	294
2006-01-10	295	295	291	293	121,700	293
2006-01-06	292	294	290	292	85,600	292
2006-01-05	290	295	288	291	215,900	291
2006-01-04	290	291	287	290	36,300	290

分割・併合履歴： [1992-09-25]1株→1.3株