5940 不二サッシ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3043444040562,60040
2009-12-29404840443,018,10044
2009-12-2837403740393,80040
2009-12-2537383638476,30038
2009-12-2437383637232,80037
2009-12-2238383637166,50037
2009-12-2140403636568,80036
2009-12-183839383928,40039
2009-12-1740403838200,40038
2009-12-1639403838148,60038
2009-12-1540403839224,70039
2009-12-1441423939235,40039
2009-12-1141414041308,40041
2009-12-1041433940359,10040
2009-12-0943434040565,80040
2009-12-0845454343223,10043
2009-12-0745464345638,60045
2009-12-0444444244662,50044
2009-12-03414641441,230,90044
2009-12-0241413940166,60040
2009-12-0140413839266,10039
2009-11-3035433442909,00042
2009-11-273434323272,60032
2009-11-263435333463,60034
2009-11-2534353234130,70034
2009-11-2436363334173,40034
2009-11-2030343032312,00032
2009-11-1930302829176,60029
2009-11-1833333030140,50030
2009-11-1733353333172,40033
2009-11-1637373333354,30033
2009-11-1337373637239,00037
2009-11-1238393738147,00038
2009-11-1140413839150,00039
2009-11-104041394040,80040
2009-11-094040394039,30040
2009-11-064141394196,00041
2009-11-054041404056,10040
2009-11-0440413941133,30041
2009-11-0242423939189,40039
2009-10-304244424292,00042
2009-10-294243414383,00043
2009-10-284343424267,80042
2009-10-274344424462,40044
2009-10-2644464343145,30043
2009-10-234545434378,10043
2009-10-224646444442,90044
2009-10-214546444651,50046
2009-10-2044454345140,80045
2009-10-194344434351,50043
2009-10-1644444243104,40043
2009-10-154545444463,50044
2009-10-1444454345182,20045
2009-10-134445434492,80044
2009-10-094344424447,40044
2009-10-0841434143174,70043
2009-10-0740413941144,30041
2009-10-063940394065,10040
2009-10-053940384079,30040
2009-10-0243434040241,60040
2009-10-0144444242120,90042
2009-09-3044444344212,20044
2009-09-2945454445105,40045
2009-09-2846474344243,90044
2009-09-2545464446142,30046
2009-09-2446474545169,40045
2009-09-1848484547499,50047
2009-09-174850484892,80048
2009-09-1650504848316,40048
2009-09-1552524951502,50051
2009-09-1453535152395,90052
2009-09-115354525483,50054
2009-09-1052545253311,10053
2009-09-095254525476,30054
2009-09-085353525244,30052
2009-09-0755555253124,10053
2009-09-0454545254199,40054
2009-09-035555545471,00054
2009-09-0256565455237,10055
2009-09-0153565355464,70055
2009-08-315555535390,50053
2009-08-2855555354191,70054
2009-08-2754555354192,60054
2009-08-2655565454619,80054
2009-08-2553565255861,10055
2009-08-2452545252164,90052
2009-08-2153535252171,50052
2009-08-2053535252212,30052
2009-08-1953545154288,20054
2009-08-1852535153252,10053
2009-08-1755555353254,60053
2009-08-1455555455442,70055
2009-08-1355565355800,00055
2009-08-1256575455696,90055
2009-08-11616455564,401,80056
2009-08-1057605559757,90059
2009-08-0758605658725,90058
2009-08-06515851581,178,90058
2009-08-0552535152204,70052
2009-08-0452545152283,60052
2009-08-0351525152481,00052
2009-07-3151525050181,10050
2009-07-3051515050114,80050
2009-07-2951514951109,70051
2009-07-2852525050103,70050
2009-07-2751535051529,10051
2009-07-2452525051296,90051
2009-07-2348524752290,80052
2009-07-224849474877,70048
2009-07-214748464856,70048
2009-07-1748484547153,40047
2009-07-1648494648180,20048
2009-07-1549494747147,20047
2009-07-1449504648262,00048
2009-07-1351514446432,60046
2009-07-1053535051257,80051
2009-07-0952545152538,60052
2009-07-0855565252515,10052
2009-07-0755595556539,10056
2009-07-0657575556176,40056
2009-07-0357575556366,90056
2009-07-0257595658525,30058
2009-07-0157585657129,60057
2009-06-3057585758197,50058
2009-06-2957585657278,90057
2009-06-2657575557419,80057
2009-06-2553565256297,50056
2009-06-2454545253288,30053
2009-06-2354555355219,40055
2009-06-2257575555253,90055
2009-06-1957585557383,30057
2009-06-1859595657372,50057
2009-06-1759595759542,40059
2009-06-1661615859476,20059
2009-06-1560615961620,40061
2009-06-12616358592,110,60059
2009-06-1158615660931,80060
2009-06-1058585656730,70056
2009-06-09556255592,396,70059
2009-06-08535651551,266,70055
2009-06-0553535152260,20052
2009-06-0451535052376,80052
2009-06-0354545053619,70053
2009-06-02555752541,123,30054
2009-06-01525550541,872,30054
2009-05-2953545151999,30051
2009-05-28485447521,525,50052
2009-05-27495147481,092,60048
2009-05-2650504748480,70048
2009-05-2546504549892,60049
2009-05-2244464446143,90046
2009-05-2144464445188,60045
2009-05-2044454445178,00045
2009-05-1945464444250,10044
2009-05-1844454344101,70044
2009-05-1545464444494,70044
2009-05-14485343441,866,40044
2009-05-1347494649275,30049
2009-05-1248494646453,00046
2009-05-11465044481,410,30048
2009-05-0844454445138,60045
2009-05-0743454244319,00044
2009-05-0143444243253,50043
2009-04-3044454244400,70044
2009-04-2845464445212,90045
2009-04-2746464346934,30046
2009-04-2446464545379,70045
2009-04-2346474546421,20046
2009-04-2247474545349,50045
2009-04-2144494448662,10048
2009-04-20484945461,112,90046
2009-04-17515546507,998,50050
2009-04-1641434141291,40041
2009-04-1544444041648,50041
2009-04-14495042431,634,70043
2009-04-1340454045717,00045
2009-04-10424239401,019,70040
2009-04-09404340421,074,60042
2009-04-0841413940616,30040
2009-04-0742434042707,80042
2009-04-0642423942465,40042
2009-04-0341423940502,40040
2009-04-02414138401,414,50040
2009-04-01444840422,902,00042
2009-03-31445240425,895,00042
2009-03-30414736414,001,10041
2009-03-27326132413,158,70041
2009-03-2629312831135,50031
2009-03-252829272869,70028
2009-03-242828272757,20027
2009-03-232628262835,10028
2009-03-192728272852,90028
2009-03-182929282811,90028
2009-03-172728272816,80028
2009-03-162929272843,90028
2009-03-132728262661,00026
2009-03-122828262737,10027
2009-03-112728272750,30027
2009-03-102728272828,90028
2009-03-092728272816,80028
2009-03-062728272831,60028
2009-03-053030282881,80028
2009-03-042930293011,50030
2009-03-033232282960,50029
2009-03-023030292937,30029
2009-02-273030282927,00029
2009-02-262930272947,80029
2009-02-252829272866,90028
2009-02-242526242694,80026
2009-02-232829262644,90026
2009-02-2029312428473,40028
2009-02-193031303188,30031
2009-02-183131303066,20030
2009-02-1732333032117,80032
2009-02-163334323360,80033
2009-02-133234323372,10033
2009-02-123334323377,60033
2009-02-103334333418,90034
2009-02-0932343233108,20033
2009-02-063333323342,80033
2009-02-053334333352,50033
2009-02-043334333427,50034
2009-02-033435333490,20034
2009-02-023334323396,90033
2009-01-303333323347,00033
2009-01-293334323437,00034
2009-01-283333323338,80033
2009-01-273333323348,20033
2009-01-263434323243,40032
2009-01-233535333343,60033
2009-01-223435343427,40034
2009-01-213636343440,20034
2009-01-203636353648,30036
2009-01-193636353511,20035
2009-01-163637353618,70036
2009-01-153838353758,10037
2009-01-143637363735,90037
2009-01-133838363627,20036
2009-01-093738363730,30037
2009-01-083737373724,10037
2009-01-073738373833,50038
2009-01-063838363758,90037
2009-01-053939363639,60036

分割・併合履歴 : [1992-09-25]1株→1.3株