5940 不二サッシ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3040414041130,40041
2010-12-294041404134,30041
2010-12-2840423941457,30041
2010-12-2739403939437,30039
2010-12-2440403939362,30039
2010-12-2242424041387,10041
2010-12-2143434142136,90042
2010-12-2041434142217,80042
2010-12-1744454040693,20040
2010-12-1644454343309,10043
2010-12-1545454343431,90043
2010-12-1441454044683,00044
2010-12-1339423941921,50041
2010-12-1038383637150,50037
2010-12-0937393738552,10038
2010-12-0838383737132,30037
2010-12-0735383538363,10038
2010-12-0635363435168,60035
2010-12-033435343458,10034
2010-12-023535343438,90034
2010-12-013535343561,00035
2010-11-3035353435115,40035
2010-11-2936363435301,80035
2010-11-2636363536173,80036
2010-11-2535363435274,50035
2010-11-2434353335356,80035
2010-11-2233353335280,60035
2010-11-1933343234206,50034
2010-11-183333323265,90032
2010-11-173233323352,90033
2010-11-163434323478,70034
2010-11-1531343134160,60034
2010-11-1233343131185,60031
2010-11-1133343232242,70032
2010-11-1032333132125,20032
2010-11-093233313272,70032
2010-11-0832333132171,10032
2010-11-0530323031154,50031
2010-11-043032303081,10030
2010-11-023131303164,70031
2010-11-013031303146,00031
2010-10-293131303161,20031
2010-10-283131303150,30031
2010-10-273232313164,90031
2010-10-2631323032183,20032
2010-10-2530342831812,70031
2010-10-222929282967,30029
2010-10-212930282940,40029
2010-10-2030302828225,20028
2010-10-192830283075,40030
2010-10-1831312929161,70029
2010-10-1530313030177,90030
2010-10-1432323131275,70031
2010-10-133132313135,10031
2010-10-1232333132136,50032
2010-10-083233323297,90032
2010-10-0732333233137,40033
2010-10-0633343232133,00032
2010-10-053333323399,20033
2010-10-0434343233103,10033
2010-10-013333323340,10033
2010-09-3033343233130,90033
2010-09-293334333333,20033
2010-09-283434333449,20034
2010-09-2734353333205,40033
2010-09-243434333442,90034
2010-09-2234353334133,20034
2010-09-213535333397,40033
2010-09-173434333428,30034
2010-09-163435333448,30034
2010-09-1535353334167,00034
2010-09-1434353334113,10034
2010-09-1332343234201,20034
2010-09-103333323255,20032
2010-09-093334323360,50033
2010-09-083333323249,30032
2010-09-073334323386,10033
2010-09-0633333233161,50033
2010-09-0333343132542,20032
2010-09-023434333375,10033
2010-09-0135353233292,80033
2010-08-3135353434101,50034
2010-08-303536353679,70036
2010-08-273535343547,20035
2010-08-263535343488,60034
2010-08-2534353335122,80035
2010-08-243535343560,60035
2010-08-233536353638,90036
2010-08-203636353638,40036
2010-08-193535353513,60035
2010-08-183536343555,80035
2010-08-173435343560,90035
2010-08-1636363435108,90035
2010-08-133636353645,70036
2010-08-1235363436219,90036
2010-08-1137373536202,30036
2010-08-1038383738193,50038
2010-08-093638363771,70037
2010-08-0637373637139,50037
2010-08-053737363799,20037
2010-08-0437383636201,00036
2010-08-0338393737152,20037
2010-08-0240413838351,50038
2010-07-303838363741,90037
2010-07-293838373852,50038
2010-07-2837383638113,80038
2010-07-273637363629,80036
2010-07-2636373536102,60036
2010-07-233636353645,20036
2010-07-2235363335183,90035
2010-07-213636353544,60035
2010-07-203737353536,60035
2010-07-163637363663,90036
2010-07-1538383537101,00037
2010-07-1435373537192,30037
2010-07-1336363435291,50035
2010-07-123637363759,00037
2010-07-093737363669,90036
2010-07-083738373741,20037
2010-07-073638363635,30036
2010-07-063738363864,60038
2010-07-053738373720,60037
2010-07-023838373852,20038
2010-07-013838363868,50038
2010-06-3036373537106,60037
2010-06-293838363784,40037
2010-06-284040373871,50038
2010-06-253940383961,60039
2010-06-243940393970,70039
2010-06-234041393951,00039
2010-06-224041404036,50040
2010-06-214041404087,00040
2010-06-184041394049,50040
2010-06-174040394078,90040
2010-06-1641413940121,80040
2010-06-1540414040130,50040
2010-06-144041404095,10040
2010-06-113940393963,90039
2010-06-103940383951,00039
2010-06-0940403940262,50040
2010-06-083940384050,60040
2010-06-073840384083,90040
2010-06-044041404120,10041
2010-06-034041394160,70041
2010-06-0241413939138,10039
2010-06-0140413941116,10041
2010-05-314040383967,10039
2010-05-2840423939308,60039
2010-05-2737403740282,80040
2010-05-263637353687,50036
2010-05-2536373636148,50036
2010-05-2435373436196,90036
2010-05-2133353335340,70035
2010-05-2036373434417,90034
2010-05-1936373437341,20037
2010-05-1840413537535,40037
2010-05-1744444141250,90041
2010-05-1444444344206,70044
2010-05-1344444343341,00043
2010-05-1245464445290,90045
2010-05-1147474545207,70045
2010-05-104547454693,60046
2010-05-0743464246661,70046
2010-05-0647474647423,40047
2010-04-3047504748474,30048
2010-04-2847474547501,00047
2010-04-2747484647348,00047
2010-04-2649494748386,30048
2010-04-2347494648441,40048
2010-04-2246474547257,60047
2010-04-2146474445515,40045
2010-04-2048494545692,20045
2010-04-19505046471,424,70047
2010-04-16495749515,019,60051
2010-04-15434842483,439,90048
2010-04-1443434141662,50041
2010-04-13444440431,563,60043
2010-04-1240423942929,90042
2010-04-0939403838529,00038
2010-04-0838393839265,60039
2010-04-0738393638622,00038
2010-04-0636383637218,20037
2010-04-0536373636237,90036
2010-04-0237373536161,30036
2010-04-013637363687,70036
2010-03-3135373536396,80036
2010-03-3035363435369,70035
2010-03-2935363435208,70035
2010-03-2635363435152,30035
2010-03-2535363435145,00035
2010-03-2436373435569,70035
2010-03-2335373536136,40036
2010-03-193636353545,40035
2010-03-1837373636191,80036
2010-03-1736373637223,00037
2010-03-1636373536145,50036
2010-03-1537373636324,50036
2010-03-1236383638117,20038
2010-03-1136373536233,10036
2010-03-1038383535624,50035
2010-03-09374136381,180,60038
2010-03-0835373437647,70037
2010-03-0533363334334,00034
2010-03-0433343333145,60033
2010-03-033434333357,50033
2010-03-023535343437,00034
2010-03-013435333496,70034
2010-02-263435343452,80034
2010-02-253434333479,00034
2010-02-243334333473,00034
2010-02-2332343233509,10033
2010-02-2236363535134,80035
2010-02-193636353534,80035
2010-02-183637363690,20036
2010-02-173536353599,30035
2010-02-163536353554,60035
2010-02-153636353596,50035
2010-02-123536343685,70036
2010-02-1036363434136,20034
2010-02-093536353574,20035
2010-02-0836363535103,30035
2010-02-0536373636116,90036
2010-02-043737363669,00036
2010-02-033737363796,30037
2010-02-0237373636118,20036
2010-02-0138383636161,50036
2010-01-293738373743,50037
2010-01-2836383637149,10037
2010-01-2737383636284,40036
2010-01-263839373860,70038
2010-01-253838373872,90038
2010-01-2238393739125,90039
2010-01-2138393738246,80038
2010-01-204040383861,60038
2010-01-194040383973,00039
2010-01-1839403839141,10039
2010-01-1540403839213,60039
2010-01-1439403839102,00039
2010-01-1339403839184,80039
2010-01-1239403840135,00040
2010-01-0840403940273,50040
2010-01-0740403940201,00040
2010-01-0639413941106,80041
2010-01-0542423939209,60039
2010-01-0442424041251,80041

分割・併合履歴 : [1992-09-25]1株→1.3株