5940 不二サッシ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	105	107	105	107	74,700	1,070
2007-12-27	107	109	106	107	111,600	1,070
2007-12-26	105	108	105	106	166,700	1,060
2007-12-25	109	109	104	105	127,400	1,050
2007-12-21	109	110	104	106	317,400	1,060
2007-12-20	111	112	108	110	266,900	1,100
2007-12-19	114	115	112	112	97,000	1,120
2007-12-18	113	116	110	116	179,000	1,160
2007-12-17	115	125	113	115	224,600	1,150
2007-12-14	120	121	115	116	292,900	1,160
2007-12-13	124	124	120	120	261,700	1,200
2007-12-12	122	125	121	123	227,000	1,230
2007-12-11	125	126	122	124	268,700	1,240
2007-12-10	122	124	122	123	209,100	1,230
2007-12-07	119	122	118	121	238,500	1,210
2007-12-06	119	119	118	118	259,300	1,180
2007-12-05	120	120	116	119	155,300	1,190
2007-12-04	120	121	119	120	288,300	1,200
2007-12-03	122	122	118	120	189,200	1,200
2007-11-30	117	120	115	119	269,900	1,190
2007-11-29	113	123	113	114	721,800	1,140
2007-11-28	112	115	111	112	156,000	1,120
2007-11-27	110	113	109	112	142,300	1,120
2007-11-26	112	113	110	112	127,800	1,120
2007-11-22	110	112	108	111	153,200	1,110
2007-11-21	116	116	111	111	116,900	1,110
2007-11-20	111	117	109	117	352,500	1,170
2007-11-19	116	117	110	114	228,400	1,140
2007-11-16	118	119	114	117	238,300	1,170
2007-11-15	116	123	115	122	236,900	1,220
2007-11-14	119	121	113	115	180,800	1,150
2007-11-13	107	117	107	116	262,200	1,160
2007-11-12	113	113	106	111	385,400	1,110
2007-11-09	120	120	112	117	356,200	1,170
2007-11-08	123	123	115	120	554,500	1,200
2007-11-07	127	128	125	125	262,600	1,250
2007-11-06	127	131	127	129	203,900	1,290
2007-11-05	130	132	126	128	300,200	1,280
2007-11-02	130	133	130	131	166,700	1,310
2007-11-01	139	139	133	134	259,200	1,340
2007-10-31	136	138	136	138	261,300	1,380
2007-10-30	129	135	128	135	429,700	1,350
2007-10-29	132	132	130	130	154,300	1,300
2007-10-26	128	131	128	129	158,300	1,290
2007-10-25	132	134	128	129	218,300	1,290
2007-10-24	133	136	131	131	242,900	1,310
2007-10-23	135	139	134	134	329,400	1,340
2007-10-22	125	134	125	132	254,400	1,320
2007-10-19	136	137	133	135	147,800	1,350
2007-10-18	136	139	136	138	268,000	1,380
2007-10-17	141	142	136	137	308,300	1,370
2007-10-16	146	147	141	143	518,900	1,430
2007-10-15	147	151	146	150	462,200	1,500
2007-10-12	148	150	147	149	297,100	1,490
2007-10-11	153	153	147	151	493,700	1,510
2007-10-10	161	162	152	152	767,100	1,520
2007-10-09	165	166	161	162	348,300	1,620
2007-10-05	164	167	163	163	332,400	1,630
2007-10-04	163	170	160	164	1,015,400	1,640
2007-10-03	155	165	154	165	667,600	1,650
2007-10-02	146	157	146	155	968,700	1,550
2007-10-01	145	147	143	144	161,500	1,440
2007-09-28	144	147	143	145	418,500	1,450
2007-09-27	137	144	137	142	632,000	1,420
2007-09-26	129	135	129	134	297,800	1,340
2007-09-25	129	130	126	129	129,600	1,290
2007-09-21	134	134	128	129	170,300	1,290
2007-09-20	136	137	131	133	192,800	1,330
2007-09-19	137	140	131	135	376,900	1,350
2007-09-18	130	134	130	133	192,400	1,330
2007-09-14	129	132	128	128	139,100	1,280
2007-09-13	125	127	125	125	233,600	1,250
2007-09-12	126	135	125	125	662,900	1,250
2007-09-11	127	128	122	123	177,000	1,230
2007-09-10	130	131	128	128	357,700	1,280
2007-09-07	138	138	134	136	105,100	1,360
2007-09-06	135	138	133	137	215,200	1,370
2007-09-05	146	146	136	138	364,100	1,380
2007-09-04	145	148	142	144	366,800	1,440
2007-09-03	141	145	140	143	284,700	1,430
2007-08-31	135	140	130	139	732,200	1,390
2007-08-30	146	146	138	138	331,000	1,380
2007-08-29	145	149	141	143	446,900	1,430
2007-08-28	151	152	147	147	315,800	1,470
2007-08-27	155	156	151	152	306,000	1,520
2007-08-24	156	160	154	155	260,100	1,550
2007-08-23	155	159	153	156	267,800	1,560
2007-08-22	149	160	148	150	585,700	1,500
2007-08-21	149	152	146	151	288,900	1,510
2007-08-20	156	158	148	150	422,400	1,500
2007-08-17	160	162	143	147	729,400	1,470
2007-08-16	162	166	157	161	315,000	1,610
2007-08-15	164	172	162	164	470,500	1,640
2007-08-14	164	168	159	168	327,000	1,680
2007-08-13	171	171	163	167	455,200	1,670
2007-08-10	160	162	155	158	645,700	1,580
2007-08-09	174	183	166	168	689,000	1,680
2007-08-08	187	190	173	175	787,200	1,750
2007-08-07	195	198	186	186	641,100	1,860
2007-08-06	198	203	190	193	429,500	1,930
2007-08-03	202	204	197	199	238,400	1,990
2007-08-02	208	208	195	199	504,000	1,990
2007-08-01	205	209	202	205	349,700	2,050
2007-07-31	217	218	203	204	729,600	2,040
2007-07-30	196	218	195	214	1,092,400	2,140
2007-07-27	190	200	189	199	1,082,200	1,990
2007-07-26	218	218	196	201	1,456,600	2,010
2007-07-25	221	224	210	221	1,096,200	2,210
2007-07-24	236	238	227	227	708,000	2,270
2007-07-23	230	234	223	233	855,500	2,330
2007-07-20	240	243	234	235	702,300	2,350
2007-07-19	248	251	237	240	1,453,700	2,400
2007-07-18	234	250	232	248	2,449,100	2,480
2007-07-17	233	234	222	228	917,500	2,280
2007-07-13	243	247	230	234	1,403,100	2,340
2007-07-12	255	256	235	243	1,757,800	2,430
2007-07-11	245	257	244	249	1,484,300	2,490
2007-07-10	259	260	246	248	2,262,700	2,480
2007-07-09	242	264	242	254	5,006,700	2,540
2007-07-06	223	241	222	241	2,735,900	2,410
2007-07-05	228	228	220	224	684,800	2,240
2007-07-04	228	235	224	226	2,264,800	2,260
2007-07-03	209	225	209	223	1,844,000	2,230
2007-07-02	208	211	207	209	353,000	2,090
2007-06-29	209	213	209	212	726,800	2,120
2007-06-28	216	217	206	208	661,300	2,080
2007-06-27	214	215	210	214	562,100	2,140
2007-06-26	222	228	208	216	1,568,200	2,160
2007-06-25	218	224	216	219	1,814,000	2,190
2007-06-22	201	214	201	212	1,899,600	2,120
2007-06-21	198	203	198	202	530,700	2,020
2007-06-20	203	206	201	203	679,500	2,030
2007-06-19	207	207	201	203	669,800	2,030
2007-06-18	201	212	199	202	2,417,300	2,020
2007-06-15	188	194	184	194	972,800	1,940
2007-06-14	188	189	182	185	429,800	1,850
2007-06-13	183	186	178	185	410,700	1,850
2007-06-12	184	184	181	182	241,400	1,820
2007-06-11	183	184	180	183	609,600	1,830
2007-06-08	176	182	175	178	592,500	1,780
2007-06-07	177	178	172	174	628,600	1,740
2007-06-06	185	192	182	182	1,254,100	1,820
2007-06-05	179	185	178	184	702,400	1,840
2007-06-04	178	182	176	178	1,061,700	1,780
2007-06-01	169	174	169	172	710,000	1,720
2007-05-31	168	169	167	168	312,000	1,680
2007-05-30	166	166	162	165	160,500	1,650
2007-05-29	163	167	162	165	181,700	1,650
2007-05-28	164	164	161	163	159,200	1,630
2007-05-25	160	160	158	160	159,600	1,600
2007-05-24	167	168	159	160	431,400	1,600
2007-05-23	164	166	161	165	458,400	1,650
2007-05-22	172	174	157	161	1,434,000	1,610
2007-05-21	150	172	148	164	1,134,400	1,640
2007-05-18	148	148	146	147	27,800	1,470
2007-05-17	144	150	143	150	80,800	1,500
2007-05-16	144	146	143	145	22,100	1,450
2007-05-15	150	150	146	146	41,600	1,460
2007-05-14	148	149	148	148	16,500	1,480
2007-05-11	148	150	147	147	22,300	1,470
2007-05-10	149	149	147	148	12,100	1,480
2007-05-09	151	151	147	150	14,000	1,500
2007-05-08	147	152	146	151	70,500	1,510
2007-05-07	147	149	147	148	37,000	1,480
2007-05-02	150	150	148	150	39,900	1,500
2007-05-01	150	150	148	150	30,900	1,500
2007-04-27	146	149	146	148	27,400	1,480
2007-04-26	144	150	142	148	170,200	1,480
2007-04-25	143	143	139	139	41,800	1,390
2007-04-24	141	143	123	143	94,600	1,430
2007-04-23	146	146	143	143	46,400	1,430
2007-04-20	145	149	145	148	50,600	1,480
2007-04-19	146	146	145	146	21,200	1,460
2007-04-18	146	148	146	146	11,600	1,460
2007-04-17	146	148	146	146	91,700	1,460
2007-04-16	152	152	149	149	41,400	1,490
2007-04-13	150	153	150	150	17,900	1,500
2007-04-12	153	153	149	149	57,000	1,490
2007-04-11	155	156	152	154	86,400	1,540
2007-04-10	156	157	151	154	165,300	1,540
2007-04-09	150	156	150	155	231,900	1,550
2007-04-06	149	152	149	151	141,800	1,510
2007-04-05	147	149	145	147	92,700	1,470
2007-04-04	148	150	147	147	54,400	1,470
2007-04-03	149	149	146	147	31,600	1,470
2007-04-02	146	150	146	146	67,700	1,460
2007-03-30	150	150	145	145	44,200	1,450
2007-03-29	144	148	144	148	58,700	1,480
2007-03-28	145	147	143	144	32,800	1,440
2007-03-27	146	146	143	144	17,800	1,440
2007-03-26	146	146	143	144	24,500	1,440
2007-03-23	145	145	143	143	50,800	1,430
2007-03-22	147	147	145	145	42,400	1,450
2007-03-20	145	148	144	145	35,600	1,450
2007-03-19	145	146	144	145	42,000	1,450
2007-03-16	147	147	142	145	88,900	1,450
2007-03-15	152	152	145	148	101,500	1,480
2007-03-14	150	152	149	149	69,800	1,490
2007-03-13	150	152	150	152	34,000	1,520
2007-03-12	151	151	148	150	50,900	1,500
2007-03-09	148	151	148	149	72,500	1,490
2007-03-08	143	148	141	147	72,200	1,470
2007-03-07	153	153	146	147	86,800	1,470
2007-03-06	136	147	136	145	104,100	1,450
2007-03-05	148	149	141	141	98,800	1,410
2007-03-02	149	150	148	150	41,100	1,500
2007-03-01	153	153	147	150	114,900	1,500
2007-02-28	145	149	131	148	312,700	1,480
2007-02-27	157	158	154	154	159,600	1,540
2007-02-26	155	157	154	156	249,500	1,560
2007-02-23	146	153	146	153	278,800	1,530
2007-02-22	143	147	143	146	145,000	1,460
2007-02-21	147	148	144	146	289,000	1,460
2007-02-20	150	151	146	148	152,000	1,480
2007-02-19	152	152	148	150	160,900	1,500
2007-02-16	154	157	148	152	260,500	1,520
2007-02-15	161	162	153	153	452,600	1,530
2007-02-14	160	164	159	163	94,200	1,630
2007-02-13	159	160	156	159	217,500	1,590
2007-02-09	163	167	163	167	70,000	1,670
2007-02-08	169	170	162	163	203,400	1,630
2007-02-07	173	173	169	171	139,200	1,710
2007-02-06	172	172	169	172	96,000	1,720
2007-02-05	172	173	167	169	308,100	1,690
2007-02-02	167	169	162	169	328,300	1,690
2007-02-01	168	171	161	163	895,100	1,630
2007-01-31	159	166	159	166	287,700	1,660
2007-01-30	159	161	158	159	193,400	1,590
2007-01-29	162	162	158	159	123,800	1,590
2007-01-26	165	174	153	161	2,262,400	1,610
2007-01-25	164	165	160	165	311,100	1,650
2007-01-24	163	165	162	163	99,100	1,630
2007-01-23	165	165	162	163	109,600	1,630
2007-01-22	167	175	164	164	755,700	1,640
2007-01-19	161	165	161	165	179,000	1,650
2007-01-18	163	164	160	163	185,000	1,630
2007-01-17	164	166	163	164	179,600	1,640
2007-01-16	171	175	163	164	807,000	1,640
2007-01-15	159	170	158	169	543,700	1,690
2007-01-12	163	163	155	162	334,300	1,620
2007-01-11	170	171	161	163	539,100	1,630
2007-01-10	166	179	160	160	1,178,700	1,600
2007-01-09	175	176	163	166	646,600	1,660
2007-01-05	191	195	171	175	2,924,800	1,750
2007-01-04	179	204	172	186	2,843,900	1,860

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