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
2009-12-30	43	44	40	40	562,600	400
2009-12-29	40	48	40	44	3,018,100	440
2009-12-28	37	40	37	40	393,800	400
2009-12-25	37	38	36	38	476,300	380
2009-12-24	37	38	36	37	232,800	370
2009-12-22	38	38	36	37	166,500	370
2009-12-21	40	40	36	36	568,800	360
2009-12-18	38	39	38	39	28,400	390
2009-12-17	40	40	38	38	200,400	380
2009-12-16	39	40	38	38	148,600	380
2009-12-15	40	40	38	39	224,700	390
2009-12-14	41	42	39	39	235,400	390
2009-12-11	41	41	40	41	308,400	410
2009-12-10	41	43	39	40	359,100	400
2009-12-09	43	43	40	40	565,800	400
2009-12-08	45	45	43	43	223,100	430
2009-12-07	45	46	43	45	638,600	450
2009-12-04	44	44	42	44	662,500	440
2009-12-03	41	46	41	44	1,230,900	440
2009-12-02	41	41	39	40	166,600	400
2009-12-01	40	41	38	39	266,100	390
2009-11-30	35	43	34	42	909,000	420
2009-11-27	34	34	32	32	72,600	320
2009-11-26	34	35	33	34	63,600	340
2009-11-25	34	35	32	34	130,700	340
2009-11-24	36	36	33	34	173,400	340
2009-11-20	30	34	30	32	312,000	320
2009-11-19	30	30	28	29	176,600	290
2009-11-18	33	33	30	30	140,500	300
2009-11-17	33	35	33	33	172,400	330
2009-11-16	37	37	33	33	354,300	330
2009-11-13	37	37	36	37	239,000	370
2009-11-12	38	39	37	38	147,000	380
2009-11-11	40	41	38	39	150,000	390
2009-11-10	40	41	39	40	40,800	400
2009-11-09	40	40	39	40	39,300	400
2009-11-06	41	41	39	41	96,000	410
2009-11-05	40	41	40	40	56,100	400
2009-11-04	40	41	39	41	133,300	410
2009-11-02	42	42	39	39	189,400	390
2009-10-30	42	44	42	42	92,000	420
2009-10-29	42	43	41	43	83,000	430
2009-10-28	43	43	42	42	67,800	420
2009-10-27	43	44	42	44	62,400	440
2009-10-26	44	46	43	43	145,300	430
2009-10-23	45	45	43	43	78,100	430
2009-10-22	46	46	44	44	42,900	440
2009-10-21	45	46	44	46	51,500	460
2009-10-20	44	45	43	45	140,800	450
2009-10-19	43	44	43	43	51,500	430
2009-10-16	44	44	42	43	104,400	430
2009-10-15	45	45	44	44	63,500	440
2009-10-14	44	45	43	45	182,200	450
2009-10-13	44	45	43	44	92,800	440
2009-10-09	43	44	42	44	47,400	440
2009-10-08	41	43	41	43	174,700	430
2009-10-07	40	41	39	41	144,300	410
2009-10-06	39	40	39	40	65,100	400
2009-10-05	39	40	38	40	79,300	400
2009-10-02	43	43	40	40	241,600	400
2009-10-01	44	44	42	42	120,900	420
2009-09-30	44	44	43	44	212,200	440
2009-09-29	45	45	44	45	105,400	450
2009-09-28	46	47	43	44	243,900	440
2009-09-25	45	46	44	46	142,300	460
2009-09-24	46	47	45	45	169,400	450
2009-09-18	48	48	45	47	499,500	470
2009-09-17	48	50	48	48	92,800	480
2009-09-16	50	50	48	48	316,400	480
2009-09-15	52	52	49	51	502,500	510
2009-09-14	53	53	51	52	395,900	520
2009-09-11	53	54	52	54	83,500	540
2009-09-10	52	54	52	53	311,100	530
2009-09-09	52	54	52	54	76,300	540
2009-09-08	53	53	52	52	44,300	520
2009-09-07	55	55	52	53	124,100	530
2009-09-04	54	54	52	54	199,400	540
2009-09-03	55	55	54	54	71,000	540
2009-09-02	56	56	54	55	237,100	550
2009-09-01	53	56	53	55	464,700	550
2009-08-31	55	55	53	53	90,500	530
2009-08-28	55	55	53	54	191,700	540
2009-08-27	54	55	53	54	192,600	540
2009-08-26	55	56	54	54	619,800	540
2009-08-25	53	56	52	55	861,100	550
2009-08-24	52	54	52	52	164,900	520
2009-08-21	53	53	52	52	171,500	520
2009-08-20	53	53	52	52	212,300	520
2009-08-19	53	54	51	54	288,200	540
2009-08-18	52	53	51	53	252,100	530
2009-08-17	55	55	53	53	254,600	530
2009-08-14	55	55	54	55	442,700	550
2009-08-13	55	56	53	55	800,000	550
2009-08-12	56	57	54	55	696,900	550
2009-08-11	61	64	55	56	4,401,800	560
2009-08-10	57	60	55	59	757,900	590
2009-08-07	58	60	56	58	725,900	580
2009-08-06	51	58	51	58	1,178,900	580
2009-08-05	52	53	51	52	204,700	520
2009-08-04	52	54	51	52	283,600	520
2009-08-03	51	52	51	52	481,000	520
2009-07-31	51	52	50	50	181,100	500
2009-07-30	51	51	50	50	114,800	500
2009-07-29	51	51	49	51	109,700	510
2009-07-28	52	52	50	50	103,700	500
2009-07-27	51	53	50	51	529,100	510
2009-07-24	52	52	50	51	296,900	510
2009-07-23	48	52	47	52	290,800	520
2009-07-22	48	49	47	48	77,700	480
2009-07-21	47	48	46	48	56,700	480
2009-07-17	48	48	45	47	153,400	470
2009-07-16	48	49	46	48	180,200	480
2009-07-15	49	49	47	47	147,200	470
2009-07-14	49	50	46	48	262,000	480
2009-07-13	51	51	44	46	432,600	460
2009-07-10	53	53	50	51	257,800	510
2009-07-09	52	54	51	52	538,600	520
2009-07-08	55	56	52	52	515,100	520
2009-07-07	55	59	55	56	539,100	560
2009-07-06	57	57	55	56	176,400	560
2009-07-03	57	57	55	56	366,900	560
2009-07-02	57	59	56	58	525,300	580
2009-07-01	57	58	56	57	129,600	570
2009-06-30	57	58	57	58	197,500	580
2009-06-29	57	58	56	57	278,900	570
2009-06-26	57	57	55	57	419,800	570
2009-06-25	53	56	52	56	297,500	560
2009-06-24	54	54	52	53	288,300	530
2009-06-23	54	55	53	55	219,400	550
2009-06-22	57	57	55	55	253,900	550
2009-06-19	57	58	55	57	383,300	570
2009-06-18	59	59	56	57	372,500	570
2009-06-17	59	59	57	59	542,400	590
2009-06-16	61	61	58	59	476,200	590
2009-06-15	60	61	59	61	620,400	610
2009-06-12	61	63	58	59	2,110,600	590
2009-06-11	58	61	56	60	931,800	600
2009-06-10	58	58	56	56	730,700	560
2009-06-09	55	62	55	59	2,396,700	590
2009-06-08	53	56	51	55	1,266,700	550
2009-06-05	53	53	51	52	260,200	520
2009-06-04	51	53	50	52	376,800	520
2009-06-03	54	54	50	53	619,700	530
2009-06-02	55	57	52	54	1,123,300	540
2009-06-01	52	55	50	54	1,872,300	540
2009-05-29	53	54	51	51	999,300	510
2009-05-28	48	54	47	52	1,525,500	520
2009-05-27	49	51	47	48	1,092,600	480
2009-05-26	50	50	47	48	480,700	480
2009-05-25	46	50	45	49	892,600	490
2009-05-22	44	46	44	46	143,900	460
2009-05-21	44	46	44	45	188,600	450
2009-05-20	44	45	44	45	178,000	450
2009-05-19	45	46	44	44	250,100	440
2009-05-18	44	45	43	44	101,700	440
2009-05-15	45	46	44	44	494,700	440
2009-05-14	48	53	43	44	1,866,400	440
2009-05-13	47	49	46	49	275,300	490
2009-05-12	48	49	46	46	453,000	460
2009-05-11	46	50	44	48	1,410,300	480
2009-05-08	44	45	44	45	138,600	450
2009-05-07	43	45	42	44	319,000	440
2009-05-01	43	44	42	43	253,500	430
2009-04-30	44	45	42	44	400,700	440
2009-04-28	45	46	44	45	212,900	450
2009-04-27	46	46	43	46	934,300	460
2009-04-24	46	46	45	45	379,700	450
2009-04-23	46	47	45	46	421,200	460
2009-04-22	47	47	45	45	349,500	450
2009-04-21	44	49	44	48	662,100	480
2009-04-20	48	49	45	46	1,112,900	460
2009-04-17	51	55	46	50	7,998,500	500
2009-04-16	41	43	41	41	291,400	410
2009-04-15	44	44	40	41	648,500	410
2009-04-14	49	50	42	43	1,634,700	430
2009-04-13	40	45	40	45	717,000	450
2009-04-10	42	42	39	40	1,019,700	400
2009-04-09	40	43	40	42	1,074,600	420
2009-04-08	41	41	39	40	616,300	400
2009-04-07	42	43	40	42	707,800	420
2009-04-06	42	42	39	42	465,400	420
2009-04-03	41	42	39	40	502,400	400
2009-04-02	41	41	38	40	1,414,500	400
2009-04-01	44	48	40	42	2,902,000	420
2009-03-31	44	52	40	42	5,895,000	420
2009-03-30	41	47	36	41	4,001,100	410
2009-03-27	32	61	32	41	3,158,700	410
2009-03-26	29	31	28	31	135,500	310
2009-03-25	28	29	27	28	69,700	280
2009-03-24	28	28	27	27	57,200	270
2009-03-23	26	28	26	28	35,100	280
2009-03-19	27	28	27	28	52,900	280
2009-03-18	29	29	28	28	11,900	280
2009-03-17	27	28	27	28	16,800	280
2009-03-16	29	29	27	28	43,900	280
2009-03-13	27	28	26	26	61,000	260
2009-03-12	28	28	26	27	37,100	270
2009-03-11	27	28	27	27	50,300	270
2009-03-10	27	28	27	28	28,900	280
2009-03-09	27	28	27	28	16,800	280
2009-03-06	27	28	27	28	31,600	280
2009-03-05	30	30	28	28	81,800	280
2009-03-04	29	30	29	30	11,500	300
2009-03-03	32	32	28	29	60,500	290
2009-03-02	30	30	29	29	37,300	290
2009-02-27	30	30	28	29	27,000	290
2009-02-26	29	30	27	29	47,800	290
2009-02-25	28	29	27	28	66,900	280
2009-02-24	25	26	24	26	94,800	260
2009-02-23	28	29	26	26	44,900	260
2009-02-20	29	31	24	28	473,400	280
2009-02-19	30	31	30	31	88,300	310
2009-02-18	31	31	30	30	66,200	300
2009-02-17	32	33	30	32	117,800	320
2009-02-16	33	34	32	33	60,800	330
2009-02-13	32	34	32	33	72,100	330
2009-02-12	33	34	32	33	77,600	330
2009-02-10	33	34	33	34	18,900	340
2009-02-09	32	34	32	33	108,200	330
2009-02-06	33	33	32	33	42,800	330
2009-02-05	33	34	33	33	52,500	330
2009-02-04	33	34	33	34	27,500	340
2009-02-03	34	35	33	34	90,200	340
2009-02-02	33	34	32	33	96,900	330
2009-01-30	33	33	32	33	47,000	330
2009-01-29	33	34	32	34	37,000	340
2009-01-28	33	33	32	33	38,800	330
2009-01-27	33	33	32	33	48,200	330
2009-01-26	34	34	32	32	43,400	320
2009-01-23	35	35	33	33	43,600	330
2009-01-22	34	35	34	34	27,400	340
2009-01-21	36	36	34	34	40,200	340
2009-01-20	36	36	35	36	48,300	360
2009-01-19	36	36	35	35	11,200	350
2009-01-16	36	37	35	36	18,700	360
2009-01-15	38	38	35	37	58,100	370
2009-01-14	36	37	36	37	35,900	370
2009-01-13	38	38	36	36	27,200	360
2009-01-09	37	38	36	37	30,300	370
2009-01-08	37	37	37	37	24,100	370
2009-01-07	37	38	37	38	33,500	380
2009-01-06	38	38	36	37	58,900	370
2009-01-05	39	39	36	36	39,600	360

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