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
2010-12-30	40	41	40	41	130,400	410
2010-12-29	40	41	40	41	34,300	410
2010-12-28	40	42	39	41	457,300	410
2010-12-27	39	40	39	39	437,300	390
2010-12-24	40	40	39	39	362,300	390
2010-12-22	42	42	40	41	387,100	410
2010-12-21	43	43	41	42	136,900	420
2010-12-20	41	43	41	42	217,800	420
2010-12-17	44	45	40	40	693,200	400
2010-12-16	44	45	43	43	309,100	430
2010-12-15	45	45	43	43	431,900	430
2010-12-14	41	45	40	44	683,000	440
2010-12-13	39	42	39	41	921,500	410
2010-12-10	38	38	36	37	150,500	370
2010-12-09	37	39	37	38	552,100	380
2010-12-08	38	38	37	37	132,300	370
2010-12-07	35	38	35	38	363,100	380
2010-12-06	35	36	34	35	168,600	350
2010-12-03	34	35	34	34	58,100	340
2010-12-02	35	35	34	34	38,900	340
2010-12-01	35	35	34	35	61,000	350
2010-11-30	35	35	34	35	115,400	350
2010-11-29	36	36	34	35	301,800	350
2010-11-26	36	36	35	36	173,800	360
2010-11-25	35	36	34	35	274,500	350
2010-11-24	34	35	33	35	356,800	350
2010-11-22	33	35	33	35	280,600	350
2010-11-19	33	34	32	34	206,500	340
2010-11-18	33	33	32	32	65,900	320
2010-11-17	32	33	32	33	52,900	330
2010-11-16	34	34	32	34	78,700	340
2010-11-15	31	34	31	34	160,600	340
2010-11-12	33	34	31	31	185,600	310
2010-11-11	33	34	32	32	242,700	320
2010-11-10	32	33	31	32	125,200	320
2010-11-09	32	33	31	32	72,700	320
2010-11-08	32	33	31	32	171,100	320
2010-11-05	30	32	30	31	154,500	310
2010-11-04	30	32	30	30	81,100	300
2010-11-02	31	31	30	31	64,700	310
2010-11-01	30	31	30	31	46,000	310
2010-10-29	31	31	30	31	61,200	310
2010-10-28	31	31	30	31	50,300	310
2010-10-27	32	32	31	31	64,900	310
2010-10-26	31	32	30	32	183,200	320
2010-10-25	30	34	28	31	812,700	310
2010-10-22	29	29	28	29	67,300	290
2010-10-21	29	30	28	29	40,400	290
2010-10-20	30	30	28	28	225,200	280
2010-10-19	28	30	28	30	75,400	300
2010-10-18	31	31	29	29	161,700	290
2010-10-15	30	31	30	30	177,900	300
2010-10-14	32	32	31	31	275,700	310
2010-10-13	31	32	31	31	35,100	310
2010-10-12	32	33	31	32	136,500	320
2010-10-08	32	33	32	32	97,900	320
2010-10-07	32	33	32	33	137,400	330
2010-10-06	33	34	32	32	133,000	320
2010-10-05	33	33	32	33	99,200	330
2010-10-04	34	34	32	33	103,100	330
2010-10-01	33	33	32	33	40,100	330
2010-09-30	33	34	32	33	130,900	330
2010-09-29	33	34	33	33	33,200	330
2010-09-28	34	34	33	34	49,200	340
2010-09-27	34	35	33	33	205,400	330
2010-09-24	34	34	33	34	42,900	340
2010-09-22	34	35	33	34	133,200	340
2010-09-21	35	35	33	33	97,400	330
2010-09-17	34	34	33	34	28,300	340
2010-09-16	34	35	33	34	48,300	340
2010-09-15	35	35	33	34	167,000	340
2010-09-14	34	35	33	34	113,100	340
2010-09-13	32	34	32	34	201,200	340
2010-09-10	33	33	32	32	55,200	320
2010-09-09	33	34	32	33	60,500	330
2010-09-08	33	33	32	32	49,300	320
2010-09-07	33	34	32	33	86,100	330
2010-09-06	33	33	32	33	161,500	330
2010-09-03	33	34	31	32	542,200	320
2010-09-02	34	34	33	33	75,100	330
2010-09-01	35	35	32	33	292,800	330
2010-08-31	35	35	34	34	101,500	340
2010-08-30	35	36	35	36	79,700	360
2010-08-27	35	35	34	35	47,200	350
2010-08-26	35	35	34	34	88,600	340
2010-08-25	34	35	33	35	122,800	350
2010-08-24	35	35	34	35	60,600	350
2010-08-23	35	36	35	36	38,900	360
2010-08-20	36	36	35	36	38,400	360
2010-08-19	35	35	35	35	13,600	350
2010-08-18	35	36	34	35	55,800	350
2010-08-17	34	35	34	35	60,900	350
2010-08-16	36	36	34	35	108,900	350
2010-08-13	36	36	35	36	45,700	360
2010-08-12	35	36	34	36	219,900	360
2010-08-11	37	37	35	36	202,300	360
2010-08-10	38	38	37	38	193,500	380
2010-08-09	36	38	36	37	71,700	370
2010-08-06	37	37	36	37	139,500	370
2010-08-05	37	37	36	37	99,200	370
2010-08-04	37	38	36	36	201,000	360
2010-08-03	38	39	37	37	152,200	370
2010-08-02	40	41	38	38	351,500	380
2010-07-30	38	38	36	37	41,900	370
2010-07-29	38	38	37	38	52,500	380
2010-07-28	37	38	36	38	113,800	380
2010-07-27	36	37	36	36	29,800	360
2010-07-26	36	37	35	36	102,600	360
2010-07-23	36	36	35	36	45,200	360
2010-07-22	35	36	33	35	183,900	350
2010-07-21	36	36	35	35	44,600	350
2010-07-20	37	37	35	35	36,600	350
2010-07-16	36	37	36	36	63,900	360
2010-07-15	38	38	35	37	101,000	370
2010-07-14	35	37	35	37	192,300	370
2010-07-13	36	36	34	35	291,500	350
2010-07-12	36	37	36	37	59,000	370
2010-07-09	37	37	36	36	69,900	360
2010-07-08	37	38	37	37	41,200	370
2010-07-07	36	38	36	36	35,300	360
2010-07-06	37	38	36	38	64,600	380
2010-07-05	37	38	37	37	20,600	370
2010-07-02	38	38	37	38	52,200	380
2010-07-01	38	38	36	38	68,500	380
2010-06-30	36	37	35	37	106,600	370
2010-06-29	38	38	36	37	84,400	370
2010-06-28	40	40	37	38	71,500	380
2010-06-25	39	40	38	39	61,600	390
2010-06-24	39	40	39	39	70,700	390
2010-06-23	40	41	39	39	51,000	390
2010-06-22	40	41	40	40	36,500	400
2010-06-21	40	41	40	40	87,000	400
2010-06-18	40	41	39	40	49,500	400
2010-06-17	40	40	39	40	78,900	400
2010-06-16	41	41	39	40	121,800	400
2010-06-15	40	41	40	40	130,500	400
2010-06-14	40	41	40	40	95,100	400
2010-06-11	39	40	39	39	63,900	390
2010-06-10	39	40	38	39	51,000	390
2010-06-09	40	40	39	40	262,500	400
2010-06-08	39	40	38	40	50,600	400
2010-06-07	38	40	38	40	83,900	400
2010-06-04	40	41	40	41	20,100	410
2010-06-03	40	41	39	41	60,700	410
2010-06-02	41	41	39	39	138,100	390
2010-06-01	40	41	39	41	116,100	410
2010-05-31	40	40	38	39	67,100	390
2010-05-28	40	42	39	39	308,600	390
2010-05-27	37	40	37	40	282,800	400
2010-05-26	36	37	35	36	87,500	360
2010-05-25	36	37	36	36	148,500	360
2010-05-24	35	37	34	36	196,900	360
2010-05-21	33	35	33	35	340,700	350
2010-05-20	36	37	34	34	417,900	340
2010-05-19	36	37	34	37	341,200	370
2010-05-18	40	41	35	37	535,400	370
2010-05-17	44	44	41	41	250,900	410
2010-05-14	44	44	43	44	206,700	440
2010-05-13	44	44	43	43	341,000	430
2010-05-12	45	46	44	45	290,900	450
2010-05-11	47	47	45	45	207,700	450
2010-05-10	45	47	45	46	93,600	460
2010-05-07	43	46	42	46	661,700	460
2010-05-06	47	47	46	47	423,400	470
2010-04-30	47	50	47	48	474,300	480
2010-04-28	47	47	45	47	501,000	470
2010-04-27	47	48	46	47	348,000	470
2010-04-26	49	49	47	48	386,300	480
2010-04-23	47	49	46	48	441,400	480
2010-04-22	46	47	45	47	257,600	470
2010-04-21	46	47	44	45	515,400	450
2010-04-20	48	49	45	45	692,200	450
2010-04-19	50	50	46	47	1,424,700	470
2010-04-16	49	57	49	51	5,019,600	510
2010-04-15	43	48	42	48	3,439,900	480
2010-04-14	43	43	41	41	662,500	410
2010-04-13	44	44	40	43	1,563,600	430
2010-04-12	40	42	39	42	929,900	420
2010-04-09	39	40	38	38	529,000	380
2010-04-08	38	39	38	39	265,600	390
2010-04-07	38	39	36	38	622,000	380
2010-04-06	36	38	36	37	218,200	370
2010-04-05	36	37	36	36	237,900	360
2010-04-02	37	37	35	36	161,300	360
2010-04-01	36	37	36	36	87,700	360
2010-03-31	35	37	35	36	396,800	360
2010-03-30	35	36	34	35	369,700	350
2010-03-29	35	36	34	35	208,700	350
2010-03-26	35	36	34	35	152,300	350
2010-03-25	35	36	34	35	145,000	350
2010-03-24	36	37	34	35	569,700	350
2010-03-23	35	37	35	36	136,400	360
2010-03-19	36	36	35	35	45,400	350
2010-03-18	37	37	36	36	191,800	360
2010-03-17	36	37	36	37	223,000	370
2010-03-16	36	37	35	36	145,500	360
2010-03-15	37	37	36	36	324,500	360
2010-03-12	36	38	36	38	117,200	380
2010-03-11	36	37	35	36	233,100	360
2010-03-10	38	38	35	35	624,500	350
2010-03-09	37	41	36	38	1,180,600	380
2010-03-08	35	37	34	37	647,700	370
2010-03-05	33	36	33	34	334,000	340
2010-03-04	33	34	33	33	145,600	330
2010-03-03	34	34	33	33	57,500	330
2010-03-02	35	35	34	34	37,000	340
2010-03-01	34	35	33	34	96,700	340
2010-02-26	34	35	34	34	52,800	340
2010-02-25	34	34	33	34	79,000	340
2010-02-24	33	34	33	34	73,000	340
2010-02-23	32	34	32	33	509,100	330
2010-02-22	36	36	35	35	134,800	350
2010-02-19	36	36	35	35	34,800	350
2010-02-18	36	37	36	36	90,200	360
2010-02-17	35	36	35	35	99,300	350
2010-02-16	35	36	35	35	54,600	350
2010-02-15	36	36	35	35	96,500	350
2010-02-12	35	36	34	36	85,700	360
2010-02-10	36	36	34	34	136,200	340
2010-02-09	35	36	35	35	74,200	350
2010-02-08	36	36	35	35	103,300	350
2010-02-05	36	37	36	36	116,900	360
2010-02-04	37	37	36	36	69,000	360
2010-02-03	37	37	36	37	96,300	370
2010-02-02	37	37	36	36	118,200	360
2010-02-01	38	38	36	36	161,500	360
2010-01-29	37	38	37	37	43,500	370
2010-01-28	36	38	36	37	149,100	370
2010-01-27	37	38	36	36	284,400	360
2010-01-26	38	39	37	38	60,700	380
2010-01-25	38	38	37	38	72,900	380
2010-01-22	38	39	37	39	125,900	390
2010-01-21	38	39	37	38	246,800	380
2010-01-20	40	40	38	38	61,600	380
2010-01-19	40	40	38	39	73,000	390
2010-01-18	39	40	38	39	141,100	390
2010-01-15	40	40	38	39	213,600	390
2010-01-14	39	40	38	39	102,000	390
2010-01-13	39	40	38	39	184,800	390
2010-01-12	39	40	38	40	135,000	400
2010-01-08	40	40	39	40	273,500	400
2010-01-07	40	40	39	40	201,000	400
2010-01-06	39	41	39	41	106,800	410
2010-01-05	42	42	39	39	209,600	390
2010-01-04	42	42	40	41	251,800	410

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