5940 不二サッシ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	218	226	217	222	864,300	222
2013-12-27	220	220	214	216	838,900	216
2013-12-26	206	223	206	220	1,942,000	220
2013-12-25	201	207	201	206	1,192,600	206
2013-12-24	208	209	202	202	707,000	202
2013-12-20	209	210	206	208	528,500	208
2013-12-19	214	215	210	210	670,900	210
2013-12-18	207	214	206	211	1,062,400	211
2013-12-17	205	208	205	208	457,600	208
2013-12-16	211	211	205	207	785,200	207
2013-12-13	206	212	205	210	977,900	210
2013-12-12	206	207	205	205	650,900	205
2013-12-11	210	212	206	207	1,146,100	207
2013-12-10	214	214	211	211	587,300	211
2013-12-09	215	216	210	212	757,800	212
2013-12-06	215	220	212	213	927,500	213
2013-12-05	220	226	216	216	1,314,600	216
2013-12-04	225	226	218	219	1,401,200	219
2013-12-03	243	244	228	228	2,008,500	228
2013-12-02	245	252	237	242	4,484,500	242
2013-11-29	213	230	211	229	2,577,800	229
2013-11-28	211	215	207	211	993,400	211
2013-11-27	214	215	209	209	514,100	209
2013-11-26	211	216	210	215	471,200	215
2013-11-25	218	219	210	211	762,600	211
2013-11-22	223	225	217	218	584,400	218
2013-11-21	220	228	219	222	740,200	222
2013-11-20	221	223	219	220	677,800	220
2013-11-19	222	227	220	224	557,200	224
2013-11-18	225	231	224	226	448,200	226
2013-11-15	225	231	225	228	730,400	228
2013-11-14	231	233	226	226	651,000	226
2013-11-13	225	240	223	230	1,493,400	230
2013-11-12	206	223	204	219	1,118,300	219
2013-11-11	220	221	201	209	1,501,800	209
2013-11-08	226	232	220	223	1,575,400	223
2013-11-07	252	255	233	233	1,163,500	233
2013-11-06	250	256	248	251	661,400	251
2013-11-05	240	253	239	250	730,700	250
2013-11-01	245	250	236	239	770,200	239
2013-10-31	246	254	244	244	690,500	244
2013-10-30	252	254	246	246	582,100	246
2013-10-29	254	257	251	251	475,000	251
2013-10-28	257	260	253	254	429,200	254
2013-10-25	255	264	254	256	840,200	256
2013-10-24	253	259	252	255	724,700	255
2013-10-23	267	267	257	257	924,900	257
2013-10-22	268	270	264	266	713,500	266
2013-10-21	274	275	266	267	1,654,700	267
2013-10-18	249	270	248	270	2,676,800	270
2013-10-17	252	253	247	248	511,000	248
2013-10-16	247	250	245	247	505,400	247
2013-10-15	251	256	247	247	835,500	247
2013-10-11	250	258	248	253	1,206,800	253
2013-10-10	250	252	245	245	655,100	245
2013-10-09	244	255	243	252	834,200	252
2013-10-08	231	250	230	246	940,200	246
2013-10-07	250	252	240	240	1,334,300	240
2013-10-04	254	259	248	256	1,074,800	256
2013-10-03	257	263	254	259	1,140,300	259
2013-10-02	272	275	258	262	1,695,400	262
2013-10-01	281	282	275	275	1,537,700	275
2013-09-30	290	291	281	284	1,476,500	284
2013-09-27	280	291	277	286	2,905,100	286
2013-09-26	277	282	262	280	1,736,300	280
2013-09-25	296	298	276	278	3,356,400	278
2013-09-24	277	290	274	286	3,684,100	286
2013-09-20	273	289	267	277	8,818,100	277
2013-09-19	251	264	248	261	3,538,900	261
2013-09-18	248	255	245	246	3,387,600	246
2013-09-17	234	253	232	242	6,673,800	242
2013-09-13	272	273	248	258	7,093,600	258
2013-09-12	280	283	271	275	3,690,000	275
2013-09-11	292	296	282	287	4,162,400	287
2013-09-10	289	305	287	288	7,205,500	288
2013-09-09	325	326	273	284	15,581,700	284
2013-09-06	337	344	337	337	4,276,600	337
2013-09-05	406	421	395	417	4,733,800	417
2013-09-04	409	411	396	399	3,449,600	399
2013-09-03	430	435	402	410	6,676,000	410
2013-09-02	393	425	392	425	7,731,800	425
2013-08-30	385	416	376	397	7,663,400	397
2013-08-29	368	403	362	391	6,786,200	391
2013-08-28	380	387	361	365	3,972,900	365
2013-08-27	424	424	386	394	7,841,100	394
2013-08-26	365	415	352	408	13,125,500	408
2013-08-23	370	390	349	359	7,336,700	359
2013-08-22	367	429	355	378	27,414,700	378
2013-08-21	314	373	311	351	15,582,400	351
2013-08-20	305	314	294	301	5,192,300	301
2013-08-19	297	314	292	300	4,706,400	300
2013-08-16	271	277	267	273	1,011,600	273
2013-08-15	275	280	271	271	827,600	271
2013-08-14	277	285	272	278	1,941,000	278
2013-08-13	260	272	253	271	1,582,600	271
2013-08-12	265	265	258	258	1,043,000	258
2013-08-09	266	270	258	261	1,111,700	261
2013-08-08	262	273	258	259	1,336,900	259
2013-08-07	267	273	260	260	1,649,400	260
2013-08-06	285	285	265	271	3,882,300	271
2013-08-05	276	295	272	286	3,793,700	286
2013-08-02	255	274	255	272	2,654,600	272
2013-08-01	238	248	234	248	1,418,600	248
2013-07-31	240	257	240	245	1,417,900	245
2013-07-30	237	249	230	240	1,494,100	240
2013-07-29	259	263	233	241	2,654,000	241
2013-07-26	259	274	256	265	1,536,900	265
2013-07-25	266	270	258	259	1,333,100	259
2013-07-24	262	274	262	267	1,787,800	267
2013-07-23	259	285	256	276	5,568,800	276
2013-07-22	290	294	264	267	5,954,000	267
2013-07-19	317	330	281	299	8,148,200	299
2013-07-18	299	315	285	304	12,569,400	304
2013-07-17	263	321	258	315	22,691,400	315
2013-07-16	222	254	220	247	9,364,800	247
2013-07-12	214	219	210	211	2,416,600	211
2013-07-11	200	214	196	214	2,278,800	214
2013-07-10	212	213	199	202	2,258,400	202
2013-07-09	212	217	209	210	2,446,400	210
2013-07-08	204	214	204	208	3,701,700	208
2013-07-05	192	208	192	204	3,755,000	204
2013-07-04	189	195	187	191	1,390,200	191
2013-07-03	196	197	185	192	2,652,200	192
2013-07-02	187	205	184	196	9,033,200	196
2013-07-01	169	187	168	187	4,802,600	187
2013-06-28	165	169	163	165	1,336,000	165
2013-06-27	161	162	151	160	1,775,200	160
2013-06-26	171	172	157	157	2,079,100	157
2013-06-25	170	172	162	166	2,919,300	166
2013-06-24	173	186	170	175	6,618,300	175
2013-06-21	155	169	152	168	3,338,600	168
2013-06-20	155	159	152	159	1,355,800	159
2013-06-19	158	159	150	153	1,558,900	153
2013-06-18	146	153	145	153	940,900	153
2013-06-17	140	145	140	145	319,800	145
2013-06-14	146	146	140	140	529,500	140
2013-06-13	142	144	139	139	690,100	139
2013-06-12	135	146	135	146	737,200	146
2013-06-11	144	148	140	142	933,400	142
2013-06-10	135	142	135	142	1,168,400	142
2013-06-07	132	137	121	129	1,892,200	129
2013-06-06	149	152	133	140	1,980,400	140
2013-06-05	151	158	151	152	708,400	152
2013-06-04	148	154	145	151	888,400	151
2013-06-03	157	160	151	151	886,500	151
2013-05-31	163	166	157	160	932,500	160
2013-05-30	163	167	159	161	1,398,100	161
2013-05-29	162	168	161	168	2,094,100	168
2013-05-28	150	161	149	160	1,030,600	160
2013-05-27	155	157	151	151	755,900	151
2013-05-24	162	169	153	159	2,138,300	159
2013-05-23	172	178	155	160	5,053,300	160
2013-05-22	163	172	161	168	4,635,600	168
2013-05-21	160	166	157	161	2,075,600	161
2013-05-20	157	162	156	161	2,352,600	161
2013-05-17	140	153	136	153	1,571,000	153
2013-05-16	146	146	128	139	2,618,400	139
2013-05-15	164	164	135	146	3,408,900	146
2013-05-14	164	165	157	161	1,734,800	161
2013-05-13	156	163	153	163	2,466,600	163
2013-05-10	151	152	148	152	1,234,200	152
2013-05-09	147	150	147	148	1,098,000	148
2013-05-08	146	154	145	146	2,934,800	146
2013-05-07	141	144	141	144	916,300	144
2013-05-02	136	139	136	139	380,400	139
2013-05-01	138	145	137	138	1,495,900	138
2013-04-30	132	137	131	137	931,800	137
2013-04-26	137	137	132	132	1,018,300	132
2013-04-25	141	141	133	139	1,676,400	139
2013-04-24	146	147	139	140	1,449,400	140
2013-04-23	139	148	135	143	4,136,600	143
2013-04-22	122	141	121	135	7,328,500	135
2013-04-19	120	123	120	122	694,500	122
2013-04-18	126	127	121	121	2,818,600	121
2013-04-17	115	121	113	118	2,464,700	118
2013-04-16	109	114	108	113	787,200	113
2013-04-15	115	116	113	114	535,400	114
2013-04-12	116	117	113	115	858,800	115
2013-04-11	114	123	112	117	5,703,300	117
2013-04-10	112	115	111	112	1,901,900	112
2013-04-09	114	114	109	111	866,400	111
2013-04-08	106	114	106	114	1,469,700	114
2013-04-05	108	108	104	106	531,500	106
2013-04-04	102	105	100	103	401,700	103
2013-04-03	104	105	103	104	163,000	104
2013-04-02	98	104	93	102	779,900	102
2013-04-01	107	108	100	101	720,400	101
2013-03-29	110	110	107	107	380,800	107
2013-03-28	110	113	109	109	429,800	109
2013-03-27	109	112	109	111	309,900	111
2013-03-26	110	111	108	109	392,800	109
2013-03-25	112	113	109	111	403,600	111
2013-03-22	113	114	110	111	852,200	111
2013-03-21	114	117	110	115	1,450,900	115
2013-03-19	106	112	106	112	1,253,700	112
2013-03-18	105	106	104	105	403,400	105
2013-03-15	106	108	105	106	550,800	106
2013-03-14	103	107	103	106	911,900	106
2013-03-13	103	105	102	102	491,300	102
2013-03-12	105	106	103	103	288,400	103
2013-03-11	104	107	103	104	655,500	104
2013-03-08	105	105	103	103	477,300	103
2013-03-07	105	106	103	105	545,000	105
2013-03-06	106	107	104	105	450,300	105
2013-03-05	107	108	104	106	699,300	106
2013-03-04	107	108	106	107	393,200	107
2013-03-01	106	108	105	105	426,800	105
2013-02-28	107	108	106	107	177,100	107
2013-02-27	104	108	104	106	338,500	106
2013-02-26	105	107	104	104	716,800	104
2013-02-25	110	112	109	109	565,800	109
2013-02-22	109	111	107	108	493,700	108
2013-02-21	111	113	107	111	722,600	111
2013-02-20	107	113	106	112	1,690,700	112
2013-02-19	101	105	100	104	438,900	104
2013-02-18	97	102	95	101	618,500	101
2013-02-15	101	101	94	98	1,166,500	98
2013-02-14	98	104	97	103	962,400	103
2013-02-13	103	104	100	100	1,246,700	100
2013-02-12	111	111	105	106	882,600	106
2013-02-08	115	115	110	111	871,100	111
2013-02-07	114	116	112	115	1,615,300	115
2013-02-06	118	122	111	113	2,183,600	113
2013-02-05	115	119	115	118	856,400	118
2013-02-04	122	124	115	119	1,618,100	119
2013-02-01	126	126	121	121	1,584,500	121
2013-01-31	121	127	121	124	3,247,600	124
2013-01-30	112	124	111	122	6,777,300	122
2013-01-29	112	114	109	110	3,755,500	110
2013-01-28	105	112	103	111	5,141,500	111
2013-01-25	103	105	101	104	1,235,000	104
2013-01-24	101	104	100	103	950,600	103
2013-01-23	109	111	99	101	7,489,900	101
2013-01-22	95	103	95	103	4,590,800	103
2013-01-21	93	94	92	94	418,900	94
2013-01-18	93	95	93	93	539,400	93
2013-01-17	95	96	90	91	1,535,900	91
2013-01-16	99	99	95	95	1,119,600	95
2013-01-15	99	99	96	98	1,635,200	98
2013-01-11	100	102	94	98	2,707,100	98
2013-01-10	94	103	94	97	4,523,400	97
2013-01-09	91	94	89	93	2,936,300	93
2013-01-08	88	90	87	90	863,800	90
2013-01-07	88	91	86	88	1,830,600	88
2013-01-04	87	87	84	86	740,600	86

分割・併合履歴： [1992-09-25]1株→1.3株