5940 不二サッシ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	84	85	82	84	992,000	84
2012-12-27	84	84	82	83	674,500	83
2012-12-26	81	83	81	83	811,900	83
2012-12-25	81	82	80	81	691,200	81
2012-12-21	81	83	80	81	1,353,800	81
2012-12-20	82	83	80	81	976,700	81
2012-12-19	80	82	79	81	1,067,300	81
2012-12-18	77	80	77	78	1,368,100	78
2012-12-17	77	78	76	78	560,500	78
2012-12-14	76	77	75	77	412,900	77
2012-12-13	76	77	75	75	338,700	75
2012-12-12	77	77	75	75	300,900	75
2012-12-11	76	77	75	77	556,200	77
2012-12-10	75	77	74	76	689,500	76
2012-12-07	73	75	72	75	763,900	75
2012-12-06	72	75	72	73	418,100	73
2012-12-05	72	73	71	72	336,900	72
2012-12-04	75	75	72	72	546,800	72
2012-12-03	72	75	72	75	628,300	75
2012-11-30	73	74	72	72	315,800	72
2012-11-29	72	74	72	74	359,700	74
2012-11-28	72	74	71	73	915,800	73
2012-11-27	70	72	70	72	331,700	72
2012-11-26	72	73	70	70	566,700	70
2012-11-22	71	73	71	71	543,200	71
2012-11-21	70	71	70	70	347,600	70
2012-11-20	70	71	69	69	254,300	69
2012-11-19	69	70	69	69	227,200	69
2012-11-16	69	70	69	69	195,400	69
2012-11-15	67	70	67	69	236,400	69
2012-11-14	68	69	66	68	464,300	68
2012-11-13	68	70	68	69	150,000	69
2012-11-12	70	70	68	68	79,400	68
2012-11-09	69	70	68	69	114,100	69
2012-11-08	70	70	69	70	109,700	70
2012-11-07	70	72	69	70	362,500	70
2012-11-06	71	71	69	71	195,300	71
2012-11-05	70	72	70	71	366,800	71
2012-11-02	69	71	69	69	290,200	69
2012-11-01	69	70	69	69	128,100	69
2012-10-31	71	71	68	70	337,700	70
2012-10-30	72	72	70	70	131,100	70
2012-10-29	72	72	71	72	127,700	72
2012-10-26	72	72	71	72	251,200	72
2012-10-25	70	72	70	71	350,800	71
2012-10-24	69	71	69	70	443,100	70
2012-10-23	74	76	70	72	1,944,700	72
2012-10-22	69	70	68	70	270,300	70
2012-10-19	68	71	68	69	205,200	69
2012-10-18	69	70	68	69	243,300	69
2012-10-17	66	69	66	69	348,800	69
2012-10-16	65	66	65	66	63,700	66
2012-10-15	65	65	64	65	312,600	65
2012-10-12	66	67	65	65	196,100	65
2012-10-11	66	67	65	66	137,300	66
2012-10-10	66	67	65	67	99,700	67
2012-10-09	67	68	66	67	417,500	67
2012-10-05	67	68	66	67	163,300	67
2012-10-04	65	69	65	68	451,800	68
2012-10-03	69	69	66	67	269,600	67
2012-10-02	68	69	67	69	226,800	69
2012-10-01	70	70	67	68	202,200	68
2012-09-28	70	70	68	69	209,600	69
2012-09-27	70	71	69	69	81,900	69
2012-09-26	68	70	66	70	371,900	70
2012-09-25	69	70	68	68	381,900	68
2012-09-24	70	71	69	71	318,600	71
2012-09-21	72	72	71	71	204,500	71
2012-09-20	73	73	71	72	285,700	72
2012-09-19	73	74	72	73	224,300	73
2012-09-18	74	74	72	73	196,000	73
2012-09-14	72	74	72	74	318,400	74
2012-09-13	71	73	71	72	161,200	72
2012-09-12	70	72	70	72	328,400	72
2012-09-11	73	74	71	71	672,900	71
2012-09-10	74	74	73	73	108,100	73
2012-09-07	75	75	73	74	230,000	74
2012-09-06	74	76	73	73	258,700	73
2012-09-05	74	76	72	76	438,700	76
2012-09-04	75	76	74	74	301,200	74
2012-09-03	74	76	74	75	462,400	75
2012-08-31	73	74	72	73	200,600	73
2012-08-30	76	76	74	74	237,700	74
2012-08-29	74	76	74	76	110,000	76
2012-08-28	76	77	74	75	549,300	75
2012-08-27	78	78	76	76	289,500	76
2012-08-24	77	78	76	78	224,700	78
2012-08-23	75	79	75	78	579,900	78
2012-08-22	77	78	75	76	363,100	76
2012-08-21	75	78	75	77	588,100	77
2012-08-20	76	78	74	75	896,800	75
2012-08-17	75	76	74	75	243,200	75
2012-08-16	73	76	71	75	855,600	75
2012-08-15	73	73	71	73	200,600	73
2012-08-14	73	74	71	72	291,800	72
2012-08-13	72	74	70	73	473,900	73
2012-08-10	72	73	70	72	478,400	72
2012-08-09	72	72	71	71	348,400	71
2012-08-08	72	73	71	71	1,213,400	71
2012-08-07	84	85	70	70	3,655,000	70
2012-08-06	84	85	82	83	1,933,200	83
2012-08-03	82	84	80	82	1,324,900	82
2012-08-02	77	83	76	83	1,688,400	83
2012-08-01	76	77	75	76	163,500	76
2012-07-31	76	77	75	76	271,500	76
2012-07-30	78	78	75	76	327,200	76
2012-07-27	75	77	74	77	380,500	77
2012-07-26	70	74	70	74	276,400	74
2012-07-25	70	71	69	69	207,100	69
2012-07-24	69	72	69	71	420,200	71
2012-07-23	72	73	70	70	357,000	70
2012-07-20	75	75	73	74	235,700	74
2012-07-19	76	77	73	75	676,700	75
2012-07-18	80	80	76	77	428,800	77
2012-07-17	80	80	78	79	224,800	79
2012-07-13	76	79	75	78	745,900	78
2012-07-12	79	79	77	78	399,200	78
2012-07-11	80	80	77	79	275,400	79
2012-07-10	80	82	78	79	720,000	79
2012-07-09	80	82	80	80	370,800	80
2012-07-06	82	83	80	82	771,000	82
2012-07-05	84	84	82	82	439,000	82
2012-07-04	86	86	82	84	1,514,000	84
2012-07-03	80	86	79	84	4,222,300	84
2012-07-02	78	80	77	80	720,000	80
2012-06-29	76	78	76	78	675,000	78
2012-06-28	78	79	77	77	549,600	77
2012-06-27	77	79	76	77	915,300	77
2012-06-26	80	80	77	78	707,300	78
2012-06-25	80	82	79	81	537,400	81
2012-06-22	78	81	77	79	794,400	79
2012-06-21	80	82	79	80	1,043,000	80
2012-06-20	80	81	78	80	924,000	80
2012-06-19	78	82	77	78	1,724,200	78
2012-06-18	76	81	72	79	4,337,000	79
2012-06-15	70	70	67	69	746,600	69
2012-06-14	68	70	67	68	430,300	68
2012-06-13	70	71	67	68	549,200	68
2012-06-12	68	70	67	69	476,600	69
2012-06-11	72	73	69	69	1,505,100	69
2012-06-08	67	67	65	66	429,400	66
2012-06-07	66	67	65	66	754,600	66
2012-06-06	63	66	63	64	634,100	64
2012-06-05	61	62	60	62	593,300	62
2012-06-04	61	62	58	59	1,073,300	59
2012-06-01	66	66	63	64	460,200	64
2012-05-31	66	67	64	66	458,700	66
2012-05-30	70	70	67	68	309,400	68
2012-05-29	66	70	66	69	313,800	69
2012-05-28	68	69	64	67	762,400	67
2012-05-25	69	71	68	68	451,300	68
2012-05-24	70	71	68	69	325,300	69
2012-05-23	71	73	69	70	1,057,800	70
2012-05-22	68	76	67	72	2,866,200	72
2012-05-21	65	67	65	67	435,700	67
2012-05-18	66	67	64	64	960,400	64
2012-05-17	65	71	64	69	816,500	69
2012-05-16	67	69	65	65	606,200	65
2012-05-15	66	69	61	67	2,148,400	67
2012-05-14	76	76	67	68	2,236,100	68
2012-05-11	82	82	75	78	2,012,200	78
2012-05-10	86	86	82	83	1,366,100	83
2012-05-09	81	91	80	87	4,449,600	87
2012-05-08	83	84	80	82	655,300	82
2012-05-07	83	86	82	83	933,700	83
2012-05-02	84	86	84	84	387,100	84
2012-05-01	83	86	82	83	1,117,200	83
2012-04-27	90	91	84	84	2,687,900	84
2012-04-26	95	96	90	90	3,442,100	90
2012-04-25	88	95	87	94	3,288,400	94
2012-04-24	88	97	87	89	12,688,500	89
2012-04-23	87	95	78	90	22,010,700	90
2012-04-20	74	88	73	83	22,478,000	83
2012-04-19	66	73	65	72	1,634,500	72
2012-04-18	65	67	65	66	196,500	66
2012-04-17	68	68	64	64	396,600	64
2012-04-16	66	68	65	67	188,000	67
2012-04-13	66	67	65	66	182,800	66
2012-04-12	66	66	65	65	169,500	65
2012-04-11	64	65	63	65	381,500	65
2012-04-10	67	68	64	65	412,600	65
2012-04-09	68	68	67	67	165,100	67
2012-04-06	69	70	68	68	304,900	68
2012-04-05	69	70	67	69	570,800	69
2012-04-04	71	75	68	71	3,074,000	71
2012-04-03	68	71	66	70	1,162,200	70
2012-04-02	67	69	67	68	390,200	68
2012-03-30	66	67	66	66	99,700	66
2012-03-29	67	67	66	66	134,700	66
2012-03-28	64	68	64	67	639,900	67
2012-03-27	65	65	63	64	257,700	64
2012-03-26	65	65	64	64	120,000	64
2012-03-23	64	65	64	65	198,700	65
2012-03-22	66	66	64	65	396,200	65
2012-03-21	66	67	65	65	228,100	65
2012-03-19	66	67	66	66	220,500	66
2012-03-16	67	67	65	66	432,400	66
2012-03-15	67	67	66	67	101,700	67
2012-03-14	68	68	66	66	492,900	66
2012-03-13	67	68	66	67	284,500	67
2012-03-12	66	69	66	67	831,100	67
2012-03-09	67	67	65	65	322,100	65
2012-03-08	65	67	64	67	265,400	67
2012-03-07	64	65	64	64	207,200	64
2012-03-06	66	67	65	66	347,600	66
2012-03-05	67	67	65	67	216,600	67
2012-03-02	66	67	66	67	201,000	67
2012-03-01	67	68	66	67	370,600	67
2012-02-29	69	70	66	67	1,229,500	67
2012-02-28	68	68	64	68	1,548,500	68
2012-02-27	69	71	68	69	1,137,500	69
2012-02-24	67	69	67	68	777,200	68
2012-02-23	67	67	66	67	590,500	67
2012-02-22	65	67	64	67	443,400	67
2012-02-21	64	65	63	65	208,200	65
2012-02-20	66	66	64	64	384,100	64
2012-02-17	63	66	63	65	567,200	65
2012-02-16	62	64	62	63	262,800	63
2012-02-15	63	63	61	62	261,100	62
2012-02-14	62	64	62	63	255,100	63
2012-02-13	64	64	61	63	790,100	63
2012-02-10	65	66	64	65	385,400	65
2012-02-09	66	66	64	65	1,042,800	65
2012-02-08	74	75	64	67	2,015,800	67
2012-02-07	74	75	73	73	448,100	73
2012-02-06	75	75	73	73	789,200	73
2012-02-03	72	74	72	74	642,000	74
2012-02-02	74	76	71	72	1,812,000	72
2012-02-01	70	74	69	72	1,348,500	72
2012-01-31	72	72	68	70	1,640,600	70
2012-01-30	66	72	66	71	2,332,200	71
2012-01-27	65	66	65	65	175,100	65
2012-01-26	67	67	65	66	235,500	66
2012-01-25	66	68	66	67	385,100	67
2012-01-24	67	68	65	66	553,400	66
2012-01-23	65	67	65	66	424,100	66
2012-01-20	64	66	64	65	276,400	65
2012-01-19	67	67	64	65	354,300	65
2012-01-18	66	70	64	66	2,329,100	66
2012-01-17	63	65	62	64	817,100	64
2012-01-16	61	63	60	62	454,300	62
2012-01-13	63	64	61	63	368,400	63
2012-01-12	64	67	61	63	849,200	63
2012-01-11	64	67	62	65	2,365,300	65
2012-01-10	57	62	56	60	746,800	60
2012-01-06	59	59	56	56	471,700	56
2012-01-05	56	60	55	60	631,000	60
2012-01-04	56	56	55	56	127,500	56

分割・併合履歴： [1992-09-25]1株→1.3株