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	540
2011-12-29	53	54	53	53	121,900	530
2011-12-28	53	54	53	54	343,100	540
2011-12-27	54	55	53	54	214,900	540
2011-12-26	56	57	55	56	131,100	560
2011-12-22	57	58	55	56	547,000	560
2011-12-21	54	55	53	54	143,900	540
2011-12-20	52	54	52	53	228,400	530
2011-12-19	55	55	52	53	344,300	530
2011-12-16	55	57	54	55	192,000	550
2011-12-15	55	57	54	56	260,900	560
2011-12-14	57	58	56	56	508,600	560
2011-12-13	58	58	57	58	117,600	580
2011-12-12	59	59	58	58	265,500	580
2011-12-09	58	59	57	58	245,400	580
2011-12-08	60	61	58	58	478,900	580
2011-12-07	58	61	57	61	1,071,400	610
2011-12-06	56	60	56	58	1,159,100	580
2011-12-05	55	57	55	56	118,800	560
2011-12-02	55	57	53	54	353,900	540
2011-12-01	55	56	53	55	329,300	550
2011-11-30	54	54	51	54	300,700	540
2011-11-29	52	55	51	54	1,038,000	540
2011-11-28	42	49	42	49	755,000	490
2011-11-25	43	44	42	42	404,000	420
2011-11-24	45	45	43	44	203,800	440
2011-11-22	44	46	44	46	216,100	460
2011-11-21	45	45	44	45	238,900	450
2011-11-18	46	47	45	46	294,800	460
2011-11-17	47	50	45	47	835,200	470
2011-11-16	50	51	48	49	115,300	490
2011-11-15	50	52	49	50	305,900	500
2011-11-14	50	52	50	51	170,700	510
2011-11-11	51	51	48	50	304,200	500
2011-11-10	53	53	50	51	377,400	510
2011-11-09	54	55	54	54	242,400	540
2011-11-08	55	56	54	54	235,300	540
2011-11-07	56	56	55	55	74,800	550
2011-11-04	56	57	55	56	149,000	560
2011-11-02	56	57	55	57	131,400	570
2011-11-01	58	58	56	56	285,400	560
2011-10-31	58	59	57	58	60,400	580
2011-10-28	58	58	57	58	104,800	580
2011-10-27	59	59	57	58	253,300	580
2011-10-26	57	60	56	59	415,100	590
2011-10-25	56	57	56	57	56,600	570
2011-10-24	56	56	55	56	120,800	560
2011-10-21	56	56	55	56	90,100	560
2011-10-20	57	57	55	55	181,500	550
2011-10-19	57	58	56	57	87,200	570
2011-10-18	57	58	57	58	72,500	580
2011-10-17	59	59	57	57	205,600	570
2011-10-14	59	59	57	59	171,200	590
2011-10-13	59	59	58	58	633,900	580
2011-10-12	58	59	58	59	103,800	590
2011-10-11	59	60	57	59	255,600	590
2011-10-07	55	59	55	58	704,900	580
2011-10-06	56	57	55	55	94,300	550
2011-10-05	56	57	55	56	192,900	560
2011-10-04	57	58	56	58	218,600	580
2011-10-03	58	60	58	59	220,300	590
2011-09-30	58	61	58	59	693,200	590
2011-09-29	55	58	55	58	347,200	580
2011-09-28	56	58	55	58	434,700	580
2011-09-27	56	57	54	55	212,600	550
2011-09-26	58	59	54	55	473,200	550
2011-09-22	60	61	58	60	299,000	600
2011-09-21	61	62	60	61	126,200	610
2011-09-20	62	62	60	62	139,000	620
2011-09-16	61	63	60	63	213,700	630
2011-09-15	62	63	60	60	170,500	600
2011-09-14	63	63	61	62	169,800	620
2011-09-13	61	63	60	63	192,000	630
2011-09-12	63	63	61	61	183,000	610
2011-09-09	64	65	63	64	99,400	640
2011-09-08	66	67	64	64	184,500	640
2011-09-07	65	66	64	65	187,500	650
2011-09-06	66	66	65	65	384,600	650
2011-09-05	67	67	65	66	279,100	660
2011-09-02	68	69	66	68	273,400	680
2011-09-01	71	71	68	68	467,700	680
2011-08-31	67	71	67	70	1,946,900	700
2011-08-30	66	68	65	68	711,100	680
2011-08-29	63	66	62	65	764,800	650
2011-08-26	63	63	62	62	57,100	620
2011-08-25	62	64	62	62	234,700	620
2011-08-24	63	64	61	61	206,400	610
2011-08-23	63	65	62	63	299,300	630
2011-08-22	62	65	61	62	487,500	620
2011-08-19	63	64	63	64	146,600	640
2011-08-18	63	68	63	65	841,100	650
2011-08-17	62	63	61	63	114,000	630
2011-08-16	63	63	62	62	127,000	620
2011-08-15	62	64	62	63	178,600	630
2011-08-12	65	66	62	63	402,000	630
2011-08-11	60	64	59	64	291,400	640
2011-08-10	61	63	60	61	372,600	610
2011-08-09	57	64	54	59	722,800	590
2011-08-08	64	65	61	61	473,100	610
2011-08-05	65	66	63	65	548,700	650
2011-08-04	67	69	67	69	191,300	690
2011-08-03	69	69	67	68	465,200	680
2011-08-02	70	71	69	70	166,200	700
2011-08-01	69	72	69	72	347,500	720
2011-07-29	70	71	69	69	303,400	690
2011-07-28	71	71	69	69	496,100	690
2011-07-27	72	72	71	72	232,700	720
2011-07-26	72	73	72	72	210,300	720
2011-07-25	73	73	72	72	116,100	720
2011-07-22	74	74	72	73	148,200	730
2011-07-21	73	74	72	74	317,200	740
2011-07-20	73	74	72	73	432,900	730
2011-07-19	73	73	72	72	272,500	720
2011-07-15	74	74	72	72	448,100	720
2011-07-14	75	75	73	74	480,300	740
2011-07-13	74	75	73	75	490,000	750
2011-07-12	75	75	73	73	902,100	730
2011-07-11	73	76	73	76	1,293,600	760
2011-07-08	72	74	71	73	667,500	730
2011-07-07	73	73	71	71	453,500	710
2011-07-06	72	73	72	72	374,200	720
2011-07-05	73	73	72	73	585,500	730
2011-07-04	75	75	72	73	1,012,700	730
2011-07-01	73	74	73	74	479,000	740
2011-06-30	73	74	72	73	369,500	730
2011-06-29	74	75	72	72	646,800	720
2011-06-28	76	77	73	74	2,338,600	740
2011-06-27	71	75	70	74	2,452,200	740
2011-06-24	71	72	70	70	266,400	700
2011-06-23	71	72	70	72	297,700	720
2011-06-22	71	72	70	71	401,500	710
2011-06-21	71	71	69	71	183,600	710
2011-06-20	70	71	69	69	226,700	690
2011-06-17	71	74	70	70	714,300	700
2011-06-16	73	74	70	72	676,900	720
2011-06-15	76	76	71	72	1,125,800	720
2011-06-14	71	75	70	73	1,609,300	730
2011-06-13	69	72	68	71	1,034,800	710
2011-06-10	71	72	69	69	648,600	690
2011-06-09	66	72	66	72	2,024,100	720
2011-06-08	66	68	66	66	363,500	660
2011-06-07	66	68	65	68	348,400	680
2011-06-06	68	69	66	66	428,900	660
2011-06-03	70	70	68	68	269,200	680
2011-06-02	68	70	67	70	479,400	700
2011-06-01	72	72	70	71	295,800	710
2011-05-31	71	72	70	72	466,500	720
2011-05-30	69	73	68	71	859,600	710
2011-05-27	70	70	68	69	375,700	690
2011-05-26	68	71	68	70	510,800	700
2011-05-25	72	72	67	69	1,063,700	690
2011-05-24	77	77	72	72	1,789,900	720
2011-05-23	72	76	70	76	5,939,700	760
2011-05-20	68	72	67	71	2,509,400	710
2011-05-19	66	68	66	67	605,400	670
2011-05-18	66	67	63	67	965,600	670
2011-05-17	64	66	61	62	627,000	620
2011-05-16	65	67	63	65	569,000	650
2011-05-13	68	69	65	65	818,100	650
2011-05-12	69	69	67	68	1,203,400	680
2011-05-11	74	79	69	69	3,186,700	690
2011-05-10	73	75	71	74	586,300	740
2011-05-09	76	76	73	73	685,900	730
2011-05-06	71	75	69	74	1,211,800	740
2011-05-02	68	71	67	71	616,800	710
2011-04-28	69	70	66	67	447,100	670
2011-04-27	64	72	64	68	1,600,000	680
2011-04-26	65	66	63	63	463,800	630
2011-04-25	68	68	65	66	532,300	660
2011-04-22	68	69	67	68	322,100	680
2011-04-21	71	72	67	69	983,000	690
2011-04-20	72	72	70	71	384,800	710
2011-04-19	72	72	70	70	728,100	700
2011-04-18	74	75	72	73	889,600	730
2011-04-15	74	76	73	74	948,400	740
2011-04-14	74	77	72	77	1,082,300	770
2011-04-13	75	77	73	75	1,465,500	750
2011-04-12	84	86	75	78	5,631,100	780
2011-04-11	70	81	70	79	6,674,700	790
2011-04-08	62	68	58	68	2,199,200	680
2011-04-07	68	69	63	64	1,224,300	640
2011-04-06	69	70	65	66	1,681,900	660
2011-04-05	78	78	69	71	3,167,300	710
2011-04-04	82	83	76	79	2,387,400	790
2011-04-01	84	89	77	80	3,874,200	800
2011-03-31	78	98	74	85	9,859,100	850
2011-03-30	72	78	71	75	4,912,000	750
2011-03-29	63	70	60	68	4,417,500	680
2011-03-28	55	71	53	65	5,583,900	650
2011-03-25	63	63	53	55	2,618,900	550
2011-03-24	61	64	57	60	5,299,500	600
2011-03-23	44	59	44	53	5,829,400	530
2011-03-22	43	44	42	43	1,120,600	430
2011-03-18	39	41	39	41	517,800	410
2011-03-17	34	39	32	37	569,700	370
2011-03-16	31	39	31	36	625,700	360
2011-03-15	41	42	29	35	1,505,300	350
2011-03-14	40	46	39	41	1,963,200	410
2011-03-11	41	41	40	40	276,800	400
2011-03-10	42	42	41	41	224,100	410
2011-03-09	42	44	42	43	324,300	430
2011-03-08	43	43	42	42	82,300	420
2011-03-07	44	44	42	42	457,300	420
2011-03-04	41	44	41	44	645,800	440
2011-03-03	42	42	41	41	134,700	410
2011-03-02	42	42	41	41	160,400	410
2011-03-01	41	42	41	42	210,600	420
2011-02-28	41	41	40	40	210,900	400
2011-02-25	40	41	40	40	240,700	400
2011-02-24	40	41	40	40	148,600	400
2011-02-23	40	41	40	40	206,200	400
2011-02-22	41	42	40	40	248,100	400
2011-02-21	41	42	41	41	558,200	410
2011-02-18	43	43	41	41	204,800	410
2011-02-17	42	43	41	43	173,400	430
2011-02-16	42	43	41	42	168,200	420
2011-02-15	42	43	41	43	282,500	430
2011-02-14	42	43	41	41	403,600	410
2011-02-10	41	42	40	41	514,500	410
2011-02-09	48	48	41	42	2,598,800	420
2011-02-08	46	51	46	47	3,654,200	470
2011-02-07	42	45	42	44	2,099,200	440
2011-02-04	40	42	39	41	292,100	410
2011-02-03	41	41	39	39	169,700	390
2011-02-02	40	41	39	40	288,000	400
2011-02-01	40	40	39	39	62,200	390
2011-01-31	39	40	39	39	151,800	390
2011-01-28	40	41	39	40	167,100	400
2011-01-27	40	41	40	40	49,800	400
2011-01-26	41	41	39	40	156,900	400
2011-01-25	40	41	40	41	83,700	410
2011-01-24	40	41	39	41	309,400	410
2011-01-21	42	42	40	41	324,500	410
2011-01-20	42	42	41	42	76,900	420
2011-01-19	42	42	41	41	100,800	410
2011-01-18	43	43	41	42	228,200	420
2011-01-17	41	43	41	42	356,900	420
2011-01-14	42	42	41	41	172,600	410
2011-01-13	42	43	41	41	288,600	410
2011-01-12	41	44	40	42	1,510,300	420
2011-01-11	40	41	39	40	882,700	400
2011-01-07	42	42	40	40	530,900	400
2011-01-06	41	42	41	41	126,000	410
2011-01-05	42	42	40	41	157,500	410
2011-01-04	41	41	40	41	272,400	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