5940 不二サッシ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	35	37	35	37	8,500	37
2008-12-29	36	37	35	36	41,100	36
2008-12-26	37	37	34	36	70,700	36
2008-12-25	35	36	34	36	37,500	36
2008-12-24	35	35	34	34	52,200	34
2008-12-22	37	37	35	36	24,000	36
2008-12-19	36	37	36	36	26,600	36
2008-12-18	37	38	35	37	55,400	37
2008-12-17	39	39	37	39	36,100	39
2008-12-16	40	40	37	39	98,000	39
2008-12-15	40	40	37	39	91,500	39
2008-12-12	35	36	34	36	83,400	36
2008-12-11	35	35	33	35	65,300	35
2008-12-10	34	35	33	34	61,100	34
2008-12-09	35	36	33	34	106,100	34
2008-12-08	36	37	34	34	42,800	34
2008-12-05	35	36	35	36	65,600	36
2008-12-04	38	38	36	37	139,100	37
2008-12-03	36	37	36	37	41,000	37
2008-12-02	38	38	36	36	121,900	36
2008-12-01	40	40	37	38	48,500	38
2008-11-28	38	39	38	39	24,900	39
2008-11-27	38	39	38	39	45,100	39
2008-11-26	39	39	37	38	32,600	38
2008-11-25	39	39	36	37	43,600	37
2008-11-21	37	38	35	37	230,400	37
2008-11-20	38	39	37	37	132,100	37
2008-11-19	40	40	37	38	304,300	38
2008-11-18	42	42	40	41	68,400	41
2008-11-17	42	42	40	42	65,800	42
2008-11-14	41	43	40	42	86,400	42
2008-11-13	40	42	39	42	107,100	42
2008-11-12	41	42	40	40	73,700	40
2008-11-11	42	43	41	42	115,400	42
2008-11-10	43	44	41	43	55,600	43
2008-11-07	44	44	41	43	103,000	43
2008-11-06	45	45	43	44	120,900	44
2008-11-05	45	46	44	45	146,400	45
2008-11-04	45	45	42	45	134,300	45
2008-10-31	44	46	44	45	94,100	45
2008-10-30	43	44	41	44	70,600	44
2008-10-29	43	45	42	43	123,900	43
2008-10-28	43	43	39	40	224,500	40
2008-10-27	46	47	44	46	75,000	46
2008-10-24	49	49	45	47	39,800	47
2008-10-23	45	48	43	48	162,100	48
2008-10-22	47	50	46	49	84,000	49
2008-10-21	52	53	50	51	132,100	51
2008-10-20	48	49	47	48	59,100	48
2008-10-17	47	47	45	46	59,300	46
2008-10-16	46	48	43	47	162,800	47
2008-10-15	53	53	48	51	201,100	51
2008-10-14	46	51	46	51	165,300	51
2008-10-10	39	40	36	40	106,700	40
2008-10-09	38	41	36	40	323,900	40
2008-10-08	40	43	38	38	231,700	38
2008-10-07	44	46	37	44	225,200	44
2008-10-06	54	54	45	46	207,400	46
2008-10-03	52	55	52	53	96,800	53
2008-10-02	55	55	52	54	172,800	54
2008-10-01	55	58	51	52	327,300	52
2008-09-30	51	57	49	53	391,800	53
2008-09-29	60	64	56	57	447,200	57
2008-09-26	66	67	58	59	783,600	59
2008-09-25	68	75	67	70	2,625,300	70
2008-09-24	55	66	55	64	1,782,900	64
2008-09-22	48	64	47	53	1,691,100	53
2008-09-19	48	48	47	47	38,100	47
2008-09-18	46	47	46	47	84,500	47
2008-09-17	47	49	46	47	83,000	47
2008-09-16	44	48	43	48	105,600	48
2008-09-12	49	49	48	49	34,200	49
2008-09-11	49	50	48	48	33,600	48
2008-09-10	49	50	48	49	29,500	49
2008-09-09	49	50	47	50	70,500	50
2008-09-08	46	52	46	51	80,200	51
2008-09-05	48	48	42	46	181,000	46
2008-09-04	51	51	49	49	42,100	49
2008-09-03	51	52	49	51	60,300	51
2008-09-02	54	54	51	51	68,100	51
2008-09-01	54	54	52	54	47,800	54
2008-08-29	53	54	53	54	33,000	54
2008-08-28	53	54	52	54	37,400	54
2008-08-27	53	54	52	54	87,100	54
2008-08-26	52	53	51	52	35,200	52
2008-08-25	53	54	51	52	50,200	52
2008-08-22	53	53	51	51	59,400	51
2008-08-21	50	52	49	52	72,500	52
2008-08-20	49	50	48	50	118,100	50
2008-08-19	51	51	48	49	128,400	49
2008-08-18	50	51	47	51	274,200	51
2008-08-15	55	55	48	51	384,500	51
2008-08-14	56	56	53	55	195,200	55
2008-08-13	60	60	58	58	144,500	58
2008-08-12	61	61	60	61	74,500	61
2008-08-11	61	62	60	60	83,100	60
2008-08-08	60	62	59	61	59,400	61
2008-08-07	62	62	60	61	60,700	61
2008-08-06	61	62	61	62	51,100	62
2008-08-05	61	62	60	62	144,800	62
2008-08-04	64	64	61	63	158,600	63
2008-08-01	64	65	61	64	146,500	64
2008-07-31	65	65	61	63	205,600	63
2008-07-30	66	67	59	62	1,055,900	62
2008-07-29	72	72	64	64	683,700	64
2008-07-28	71	72	71	72	63,200	72
2008-07-25	71	73	70	72	113,100	72
2008-07-24	74	74	71	73	133,300	73
2008-07-23	72	74	71	73	98,600	73
2008-07-22	74	77	70	71	261,600	71
2008-07-18	79	80	76	76	83,500	76
2008-07-17	80	81	77	79	71,900	79
2008-07-16	79	80	76	78	90,000	78
2008-07-15	80	80	75	79	111,900	79
2008-07-14	76	78	75	78	79,100	78
2008-07-11	70	77	69	77	487,900	77
2008-07-10	77	80	77	80	87,700	80
2008-07-09	84	85	80	82	122,200	82
2008-07-08	84	85	83	83	67,800	83
2008-07-07	84	86	84	86	51,400	86
2008-07-04	85	87	85	87	68,300	87
2008-07-03	87	88	85	86	69,200	86
2008-07-02	90	90	86	88	87,900	88
2008-07-01	89	90	87	88	69,600	88
2008-06-30	92	93	89	90	100,000	90
2008-06-27	90	92	87	89	136,800	89
2008-06-26	86	92	85	92	214,100	92
2008-06-25	87	88	85	87	64,900	87
2008-06-24	87	87	85	87	60,300	87
2008-06-23	89	89	85	87	119,800	87
2008-06-20	90	91	87	90	144,600	90
2008-06-19	90	90	88	89	46,600	89
2008-06-18	90	90	88	89	54,400	89
2008-06-17	89	90	89	90	74,900	90
2008-06-16	90	91	89	89	123,100	89
2008-06-13	90	91	90	90	31,900	90
2008-06-12	89	90	88	90	69,200	90
2008-06-11	89	91	89	91	95,500	91
2008-06-10	92	92	90	91	46,100	91
2008-06-09	92	92	89	91	178,300	91
2008-06-06	92	93	91	93	225,800	93
2008-06-05	92	92	91	92	51,700	92
2008-06-04	95	95	90	92	186,100	92
2008-06-03	91	92	88	91	289,200	91
2008-06-02	95	95	92	92	136,200	92
2008-05-30	94	96	92	94	147,100	94
2008-05-29	93	94	92	93	94,700	93
2008-05-28	96	99	92	92	451,400	92
2008-05-27	91	92	91	91	226,700	91
2008-05-26	94	94	90	91	220,500	91
2008-05-23	95	96	92	94	259,500	94
2008-05-22	95	95	90	93	617,600	93
2008-05-21	108	109	96	97	1,524,000	97
2008-05-20	97	105	95	104	1,275,300	104
2008-05-19	91	95	91	94	199,000	94
2008-05-16	93	94	91	92	205,900	92
2008-05-15	92	95	91	93	265,300	93
2008-05-14	91	92	90	91	88,800	91
2008-05-13	89	92	89	91	59,800	91
2008-05-12	92	92	89	90	83,400	90
2008-05-09	92	93	89	91	196,200	91
2008-05-08	92	94	91	91	161,600	91
2008-05-07	94	95	92	95	303,100	95
2008-05-02	102	102	93	96	431,500	96
2008-05-01	104	105	98	99	1,266,500	99
2008-04-30	95	110	94	109	3,496,900	109
2008-04-28	79	83	79	80	155,900	80
2008-04-25	80	80	77	79	76,700	79
2008-04-24	76	81	76	80	173,800	80
2008-04-23	77	77	75	76	54,200	76
2008-04-22	76	78	76	77	25,200	77
2008-04-21	78	78	76	77	125,700	77
2008-04-18	76	78	76	77	42,100	77
2008-04-17	78	78	76	76	53,000	76
2008-04-16	76	78	76	77	44,500	77
2008-04-15	79	79	76	77	29,700	77
2008-04-14	76	77	76	77	71,000	77
2008-04-11	77	80	77	77	67,000	77
2008-04-10	77	78	76	76	34,400	76
2008-04-09	79	82	76	79	120,800	79
2008-04-08	81	81	75	79	146,200	79
2008-04-07	82	82	80	81	42,400	81
2008-04-04	81	82	80	81	65,000	81
2008-04-03	83	83	81	82	63,000	82
2008-04-02	82	83	80	82	142,800	82
2008-04-01	82	82	80	81	55,500	81
2008-03-31	81	82	80	81	100,000	81
2008-03-28	81	83	80	83	21,700	83
2008-03-27	82	82	80	82	40,400	82
2008-03-26	84	84	80	83	41,100	83
2008-03-25	83	83	80	83	139,400	83
2008-03-24	83	83	81	82	44,800	82
2008-03-21	84	84	82	82	45,500	82
2008-03-19	82	84	81	83	147,100	83
2008-03-18	80	82	78	81	105,400	81
2008-03-17	83	83	78	79	94,300	79
2008-03-14	83	85	82	82	130,500	82
2008-03-13	82	84	79	84	134,500	84
2008-03-12	85	87	84	84	93,000	84
2008-03-11	83	84	83	83	159,400	83
2008-03-10	82	87	82	85	209,100	85
2008-03-07	84	87	82	85	89,200	85
2008-03-06	85	85	83	84	41,000	84
2008-03-05	86	86	83	83	46,900	83
2008-03-04	87	88	84	86	94,200	86
2008-03-03	88	89	85	86	108,600	86
2008-02-29	89	90	86	89	130,500	89
2008-02-28	90	91	90	90	50,400	90
2008-02-27	91	91	88	91	75,800	91
2008-02-26	94	94	88	90	153,100	90
2008-02-25	92	92	91	92	113,900	92
2008-02-22	93	93	89	90	111,700	90
2008-02-21	88	97	85	90	721,800	90
2008-02-20	83	87	83	87	208,500	87
2008-02-19	85	85	83	84	75,800	84
2008-02-18	83	85	83	85	79,300	85
2008-02-15	85	85	81	83	111,400	83
2008-02-14	82	85	82	85	66,200	85
2008-02-13	81	83	81	81	30,300	81
2008-02-12	81	81	79	80	74,300	80
2008-02-08	82	87	82	82	126,400	82
2008-02-07	82	84	81	82	197,300	82
2008-02-06	89	89	83	86	143,900	86
2008-02-05	92	92	89	90	58,300	90
2008-02-04	91	93	90	93	147,500	93
2008-02-01	90	93	90	91	166,100	91
2008-01-31	93	94	90	93	91,300	93
2008-01-30	95	95	93	94	121,000	94
2008-01-29	96	97	93	95	223,400	95
2008-01-28	91	92	87	91	283,600	91
2008-01-25	84	96	84	94	684,800	94
2008-01-24	78	81	76	81	193,800	81
2008-01-23	77	78	72	76	173,300	76
2008-01-22	72	77	71	73	198,300	73
2008-01-21	76	78	75	77	165,800	77
2008-01-18	70	80	69	79	485,600	79
2008-01-17	76	80	72	75	309,700	75
2008-01-16	69	81	69	74	627,500	74
2008-01-15	93	94	81	84	164,800	84
2008-01-11	95	96	92	92	124,500	92
2008-01-10	97	98	94	95	298,500	95
2008-01-09	96	96	92	95	331,500	95
2008-01-08	98	100	96	96	178,500	96
2008-01-07	98	100	96	99	211,600	99
2008-01-04	105	105	98	99	169,000	99

分割・併合履歴： [1992-09-25]1株→1.3株