5940 不二サッシ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	54	56	53	54	237,300	54
2011-12-29	53	54	53	53	121,900	53
2011-12-28	53	54	53	54	343,100	54
2011-12-27	54	55	53	54	214,900	54
2011-12-26	56	57	55	56	131,100	56
2011-12-22	57	58	55	56	547,000	56
2011-12-21	54	55	53	54	143,900	54
2011-12-20	52	54	52	53	228,400	53
2011-12-19	55	55	52	53	344,300	53
2011-12-16	55	57	54	55	192,000	55
2011-12-15	55	57	54	56	260,900	56
2011-12-14	57	58	56	56	508,600	56
2011-12-13	58	58	57	58	117,600	58
2011-12-12	59	59	58	58	265,500	58
2011-12-09	58	59	57	58	245,400	58
2011-12-08	60	61	58	58	478,900	58
2011-12-07	58	61	57	61	1,071,400	61
2011-12-06	56	60	56	58	1,159,100	58
2011-12-05	55	57	55	56	118,800	56
2011-12-02	55	57	53	54	353,900	54
2011-12-01	55	56	53	55	329,300	55
2011-11-30	54	54	51	54	300,700	54
2011-11-29	52	55	51	54	1,038,000	54
2011-11-28	42	49	42	49	755,000	49
2011-11-25	43	44	42	42	404,000	42
2011-11-24	45	45	43	44	203,800	44
2011-11-22	44	46	44	46	216,100	46
2011-11-21	45	45	44	45	238,900	45
2011-11-18	46	47	45	46	294,800	46
2011-11-17	47	50	45	47	835,200	47
2011-11-16	50	51	48	49	115,300	49
2011-11-15	50	52	49	50	305,900	50
2011-11-14	50	52	50	51	170,700	51
2011-11-11	51	51	48	50	304,200	50
2011-11-10	53	53	50	51	377,400	51
2011-11-09	54	55	54	54	242,400	54
2011-11-08	55	56	54	54	235,300	54
2011-11-07	56	56	55	55	74,800	55
2011-11-04	56	57	55	56	149,000	56
2011-11-02	56	57	55	57	131,400	57
2011-11-01	58	58	56	56	285,400	56
2011-10-31	58	59	57	58	60,400	58
2011-10-28	58	58	57	58	104,800	58
2011-10-27	59	59	57	58	253,300	58
2011-10-26	57	60	56	59	415,100	59
2011-10-25	56	57	56	57	56,600	57
2011-10-24	56	56	55	56	120,800	56
2011-10-21	56	56	55	56	90,100	56
2011-10-20	57	57	55	55	181,500	55
2011-10-19	57	58	56	57	87,200	57
2011-10-18	57	58	57	58	72,500	58
2011-10-17	59	59	57	57	205,600	57
2011-10-14	59	59	57	59	171,200	59
2011-10-13	59	59	58	58	633,900	58
2011-10-12	58	59	58	59	103,800	59
2011-10-11	59	60	57	59	255,600	59
2011-10-07	55	59	55	58	704,900	58
2011-10-06	56	57	55	55	94,300	55
2011-10-05	56	57	55	56	192,900	56
2011-10-04	57	58	56	58	218,600	58
2011-10-03	58	60	58	59	220,300	59
2011-09-30	58	61	58	59	693,200	59
2011-09-29	55	58	55	58	347,200	58
2011-09-28	56	58	55	58	434,700	58
2011-09-27	56	57	54	55	212,600	55
2011-09-26	58	59	54	55	473,200	55
2011-09-22	60	61	58	60	299,000	60
2011-09-21	61	62	60	61	126,200	61
2011-09-20	62	62	60	62	139,000	62
2011-09-16	61	63	60	63	213,700	63
2011-09-15	62	63	60	60	170,500	60
2011-09-14	63	63	61	62	169,800	62
2011-09-13	61	63	60	63	192,000	63
2011-09-12	63	63	61	61	183,000	61
2011-09-09	64	65	63	64	99,400	64
2011-09-08	66	67	64	64	184,500	64
2011-09-07	65	66	64	65	187,500	65
2011-09-06	66	66	65	65	384,600	65
2011-09-05	67	67	65	66	279,100	66
2011-09-02	68	69	66	68	273,400	68
2011-09-01	71	71	68	68	467,700	68
2011-08-31	67	71	67	70	1,946,900	70
2011-08-30	66	68	65	68	711,100	68
2011-08-29	63	66	62	65	764,800	65
2011-08-26	63	63	62	62	57,100	62
2011-08-25	62	64	62	62	234,700	62
2011-08-24	63	64	61	61	206,400	61
2011-08-23	63	65	62	63	299,300	63
2011-08-22	62	65	61	62	487,500	62
2011-08-19	63	64	63	64	146,600	64
2011-08-18	63	68	63	65	841,100	65
2011-08-17	62	63	61	63	114,000	63
2011-08-16	63	63	62	62	127,000	62
2011-08-15	62	64	62	63	178,600	63
2011-08-12	65	66	62	63	402,000	63
2011-08-11	60	64	59	64	291,400	64
2011-08-10	61	63	60	61	372,600	61
2011-08-09	57	64	54	59	722,800	59
2011-08-08	64	65	61	61	473,100	61
2011-08-05	65	66	63	65	548,700	65
2011-08-04	67	69	67	69	191,300	69
2011-08-03	69	69	67	68	465,200	68
2011-08-02	70	71	69	70	166,200	70
2011-08-01	69	72	69	72	347,500	72
2011-07-29	70	71	69	69	303,400	69
2011-07-28	71	71	69	69	496,100	69
2011-07-27	72	72	71	72	232,700	72
2011-07-26	72	73	72	72	210,300	72
2011-07-25	73	73	72	72	116,100	72
2011-07-22	74	74	72	73	148,200	73
2011-07-21	73	74	72	74	317,200	74
2011-07-20	73	74	72	73	432,900	73
2011-07-19	73	73	72	72	272,500	72
2011-07-15	74	74	72	72	448,100	72
2011-07-14	75	75	73	74	480,300	74
2011-07-13	74	75	73	75	490,000	75
2011-07-12	75	75	73	73	902,100	73
2011-07-11	73	76	73	76	1,293,600	76
2011-07-08	72	74	71	73	667,500	73
2011-07-07	73	73	71	71	453,500	71
2011-07-06	72	73	72	72	374,200	72
2011-07-05	73	73	72	73	585,500	73
2011-07-04	75	75	72	73	1,012,700	73
2011-07-01	73	74	73	74	479,000	74
2011-06-30	73	74	72	73	369,500	73
2011-06-29	74	75	72	72	646,800	72
2011-06-28	76	77	73	74	2,338,600	74
2011-06-27	71	75	70	74	2,452,200	74
2011-06-24	71	72	70	70	266,400	70
2011-06-23	71	72	70	72	297,700	72
2011-06-22	71	72	70	71	401,500	71
2011-06-21	71	71	69	71	183,600	71
2011-06-20	70	71	69	69	226,700	69
2011-06-17	71	74	70	70	714,300	70
2011-06-16	73	74	70	72	676,900	72
2011-06-15	76	76	71	72	1,125,800	72
2011-06-14	71	75	70	73	1,609,300	73
2011-06-13	69	72	68	71	1,034,800	71
2011-06-10	71	72	69	69	648,600	69
2011-06-09	66	72	66	72	2,024,100	72
2011-06-08	66	68	66	66	363,500	66
2011-06-07	66	68	65	68	348,400	68
2011-06-06	68	69	66	66	428,900	66
2011-06-03	70	70	68	68	269,200	68
2011-06-02	68	70	67	70	479,400	70
2011-06-01	72	72	70	71	295,800	71
2011-05-31	71	72	70	72	466,500	72
2011-05-30	69	73	68	71	859,600	71
2011-05-27	70	70	68	69	375,700	69
2011-05-26	68	71	68	70	510,800	70
2011-05-25	72	72	67	69	1,063,700	69
2011-05-24	77	77	72	72	1,789,900	72
2011-05-23	72	76	70	76	5,939,700	76
2011-05-20	68	72	67	71	2,509,400	71
2011-05-19	66	68	66	67	605,400	67
2011-05-18	66	67	63	67	965,600	67
2011-05-17	64	66	61	62	627,000	62
2011-05-16	65	67	63	65	569,000	65
2011-05-13	68	69	65	65	818,100	65
2011-05-12	69	69	67	68	1,203,400	68
2011-05-11	74	79	69	69	3,186,700	69
2011-05-10	73	75	71	74	586,300	74
2011-05-09	76	76	73	73	685,900	73
2011-05-06	71	75	69	74	1,211,800	74
2011-05-02	68	71	67	71	616,800	71
2011-04-28	69	70	66	67	447,100	67
2011-04-27	64	72	64	68	1,600,000	68
2011-04-26	65	66	63	63	463,800	63
2011-04-25	68	68	65	66	532,300	66
2011-04-22	68	69	67	68	322,100	68
2011-04-21	71	72	67	69	983,000	69
2011-04-20	72	72	70	71	384,800	71
2011-04-19	72	72	70	70	728,100	70
2011-04-18	74	75	72	73	889,600	73
2011-04-15	74	76	73	74	948,400	74
2011-04-14	74	77	72	77	1,082,300	77
2011-04-13	75	77	73	75	1,465,500	75
2011-04-12	84	86	75	78	5,631,100	78
2011-04-11	70	81	70	79	6,674,700	79
2011-04-08	62	68	58	68	2,199,200	68
2011-04-07	68	69	63	64	1,224,300	64
2011-04-06	69	70	65	66	1,681,900	66
2011-04-05	78	78	69	71	3,167,300	71
2011-04-04	82	83	76	79	2,387,400	79
2011-04-01	84	89	77	80	3,874,200	80
2011-03-31	78	98	74	85	9,859,100	85
2011-03-30	72	78	71	75	4,912,000	75
2011-03-29	63	70	60	68	4,417,500	68
2011-03-28	55	71	53	65	5,583,900	65
2011-03-25	63	63	53	55	2,618,900	55
2011-03-24	61	64	57	60	5,299,500	60
2011-03-23	44	59	44	53	5,829,400	53
2011-03-22	43	44	42	43	1,120,600	43
2011-03-18	39	41	39	41	517,800	41
2011-03-17	34	39	32	37	569,700	37
2011-03-16	31	39	31	36	625,700	36
2011-03-15	41	42	29	35	1,505,300	35
2011-03-14	40	46	39	41	1,963,200	41
2011-03-11	41	41	40	40	276,800	40
2011-03-10	42	42	41	41	224,100	41
2011-03-09	42	44	42	43	324,300	43
2011-03-08	43	43	42	42	82,300	42
2011-03-07	44	44	42	42	457,300	42
2011-03-04	41	44	41	44	645,800	44
2011-03-03	42	42	41	41	134,700	41
2011-03-02	42	42	41	41	160,400	41
2011-03-01	41	42	41	42	210,600	42
2011-02-28	41	41	40	40	210,900	40
2011-02-25	40	41	40	40	240,700	40
2011-02-24	40	41	40	40	148,600	40
2011-02-23	40	41	40	40	206,200	40
2011-02-22	41	42	40	40	248,100	40
2011-02-21	41	42	41	41	558,200	41
2011-02-18	43	43	41	41	204,800	41
2011-02-17	42	43	41	43	173,400	43
2011-02-16	42	43	41	42	168,200	42
2011-02-15	42	43	41	43	282,500	43
2011-02-14	42	43	41	41	403,600	41
2011-02-10	41	42	40	41	514,500	41
2011-02-09	48	48	41	42	2,598,800	42
2011-02-08	46	51	46	47	3,654,200	47
2011-02-07	42	45	42	44	2,099,200	44
2011-02-04	40	42	39	41	292,100	41
2011-02-03	41	41	39	39	169,700	39
2011-02-02	40	41	39	40	288,000	40
2011-02-01	40	40	39	39	62,200	39
2011-01-31	39	40	39	39	151,800	39
2011-01-28	40	41	39	40	167,100	40
2011-01-27	40	41	40	40	49,800	40
2011-01-26	41	41	39	40	156,900	40
2011-01-25	40	41	40	41	83,700	41
2011-01-24	40	41	39	41	309,400	41
2011-01-21	42	42	40	41	324,500	41
2011-01-20	42	42	41	42	76,900	42
2011-01-19	42	42	41	41	100,800	41
2011-01-18	43	43	41	42	228,200	42
2011-01-17	41	43	41	42	356,900	42
2011-01-14	42	42	41	41	172,600	41
2011-01-13	42	43	41	41	288,600	41
2011-01-12	41	44	40	42	1,510,300	42
2011-01-11	40	41	39	40	882,700	40
2011-01-07	42	42	40	40	530,900	40
2011-01-06	41	42	41	41	126,000	41
2011-01-05	42	42	40	41	157,500	41
2011-01-04	41	41	40	41	272,400	41

分割・併合履歴： [1992-09-25]1株→1.3株