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	2,220
2013-12-27	220	220	214	216	838,900	2,160
2013-12-26	206	223	206	220	1,942,000	2,200
2013-12-25	201	207	201	206	1,192,600	2,060
2013-12-24	208	209	202	202	707,000	2,020
2013-12-20	209	210	206	208	528,500	2,080
2013-12-19	214	215	210	210	670,900	2,100
2013-12-18	207	214	206	211	1,062,400	2,110
2013-12-17	205	208	205	208	457,600	2,080
2013-12-16	211	211	205	207	785,200	2,070
2013-12-13	206	212	205	210	977,900	2,100
2013-12-12	206	207	205	205	650,900	2,050
2013-12-11	210	212	206	207	1,146,100	2,070
2013-12-10	214	214	211	211	587,300	2,110
2013-12-09	215	216	210	212	757,800	2,120
2013-12-06	215	220	212	213	927,500	2,130
2013-12-05	220	226	216	216	1,314,600	2,160
2013-12-04	225	226	218	219	1,401,200	2,190
2013-12-03	243	244	228	228	2,008,500	2,280
2013-12-02	245	252	237	242	4,484,500	2,420
2013-11-29	213	230	211	229	2,577,800	2,290
2013-11-28	211	215	207	211	993,400	2,110
2013-11-27	214	215	209	209	514,100	2,090
2013-11-26	211	216	210	215	471,200	2,150
2013-11-25	218	219	210	211	762,600	2,110
2013-11-22	223	225	217	218	584,400	2,180
2013-11-21	220	228	219	222	740,200	2,220
2013-11-20	221	223	219	220	677,800	2,200
2013-11-19	222	227	220	224	557,200	2,240
2013-11-18	225	231	224	226	448,200	2,260
2013-11-15	225	231	225	228	730,400	2,280
2013-11-14	231	233	226	226	651,000	2,260
2013-11-13	225	240	223	230	1,493,400	2,300
2013-11-12	206	223	204	219	1,118,300	2,190
2013-11-11	220	221	201	209	1,501,800	2,090
2013-11-08	226	232	220	223	1,575,400	2,230
2013-11-07	252	255	233	233	1,163,500	2,330
2013-11-06	250	256	248	251	661,400	2,510
2013-11-05	240	253	239	250	730,700	2,500
2013-11-01	245	250	236	239	770,200	2,390
2013-10-31	246	254	244	244	690,500	2,440
2013-10-30	252	254	246	246	582,100	2,460
2013-10-29	254	257	251	251	475,000	2,510
2013-10-28	257	260	253	254	429,200	2,540
2013-10-25	255	264	254	256	840,200	2,560
2013-10-24	253	259	252	255	724,700	2,550
2013-10-23	267	267	257	257	924,900	2,570
2013-10-22	268	270	264	266	713,500	2,660
2013-10-21	274	275	266	267	1,654,700	2,670
2013-10-18	249	270	248	270	2,676,800	2,700
2013-10-17	252	253	247	248	511,000	2,480
2013-10-16	247	250	245	247	505,400	2,470
2013-10-15	251	256	247	247	835,500	2,470
2013-10-11	250	258	248	253	1,206,800	2,530
2013-10-10	250	252	245	245	655,100	2,450
2013-10-09	244	255	243	252	834,200	2,520
2013-10-08	231	250	230	246	940,200	2,460
2013-10-07	250	252	240	240	1,334,300	2,400
2013-10-04	254	259	248	256	1,074,800	2,560
2013-10-03	257	263	254	259	1,140,300	2,590
2013-10-02	272	275	258	262	1,695,400	2,620
2013-10-01	281	282	275	275	1,537,700	2,750
2013-09-30	290	291	281	284	1,476,500	2,840
2013-09-27	280	291	277	286	2,905,100	2,860
2013-09-26	277	282	262	280	1,736,300	2,800
2013-09-25	296	298	276	278	3,356,400	2,780
2013-09-24	277	290	274	286	3,684,100	2,860
2013-09-20	273	289	267	277	8,818,100	2,770
2013-09-19	251	264	248	261	3,538,900	2,610
2013-09-18	248	255	245	246	3,387,600	2,460
2013-09-17	234	253	232	242	6,673,800	2,420
2013-09-13	272	273	248	258	7,093,600	2,580
2013-09-12	280	283	271	275	3,690,000	2,750
2013-09-11	292	296	282	287	4,162,400	2,870
2013-09-10	289	305	287	288	7,205,500	2,880
2013-09-09	325	326	273	284	15,581,700	2,840
2013-09-06	337	344	337	337	4,276,600	3,370
2013-09-05	406	421	395	417	4,733,800	4,170
2013-09-04	409	411	396	399	3,449,600	3,990
2013-09-03	430	435	402	410	6,676,000	4,100
2013-09-02	393	425	392	425	7,731,800	4,250
2013-08-30	385	416	376	397	7,663,400	3,970
2013-08-29	368	403	362	391	6,786,200	3,910
2013-08-28	380	387	361	365	3,972,900	3,650
2013-08-27	424	424	386	394	7,841,100	3,940
2013-08-26	365	415	352	408	13,125,500	4,080
2013-08-23	370	390	349	359	7,336,700	3,590
2013-08-22	367	429	355	378	27,414,700	3,780
2013-08-21	314	373	311	351	15,582,400	3,510
2013-08-20	305	314	294	301	5,192,300	3,010
2013-08-19	297	314	292	300	4,706,400	3,000
2013-08-16	271	277	267	273	1,011,600	2,730
2013-08-15	275	280	271	271	827,600	2,710
2013-08-14	277	285	272	278	1,941,000	2,780
2013-08-13	260	272	253	271	1,582,600	2,710
2013-08-12	265	265	258	258	1,043,000	2,580
2013-08-09	266	270	258	261	1,111,700	2,610
2013-08-08	262	273	258	259	1,336,900	2,590
2013-08-07	267	273	260	260	1,649,400	2,600
2013-08-06	285	285	265	271	3,882,300	2,710
2013-08-05	276	295	272	286	3,793,700	2,860
2013-08-02	255	274	255	272	2,654,600	2,720
2013-08-01	238	248	234	248	1,418,600	2,480
2013-07-31	240	257	240	245	1,417,900	2,450
2013-07-30	237	249	230	240	1,494,100	2,400
2013-07-29	259	263	233	241	2,654,000	2,410
2013-07-26	259	274	256	265	1,536,900	2,650
2013-07-25	266	270	258	259	1,333,100	2,590
2013-07-24	262	274	262	267	1,787,800	2,670
2013-07-23	259	285	256	276	5,568,800	2,760
2013-07-22	290	294	264	267	5,954,000	2,670
2013-07-19	317	330	281	299	8,148,200	2,990
2013-07-18	299	315	285	304	12,569,400	3,040
2013-07-17	263	321	258	315	22,691,400	3,150
2013-07-16	222	254	220	247	9,364,800	2,470
2013-07-12	214	219	210	211	2,416,600	2,110
2013-07-11	200	214	196	214	2,278,800	2,140
2013-07-10	212	213	199	202	2,258,400	2,020
2013-07-09	212	217	209	210	2,446,400	2,100
2013-07-08	204	214	204	208	3,701,700	2,080
2013-07-05	192	208	192	204	3,755,000	2,040
2013-07-04	189	195	187	191	1,390,200	1,910
2013-07-03	196	197	185	192	2,652,200	1,920
2013-07-02	187	205	184	196	9,033,200	1,960
2013-07-01	169	187	168	187	4,802,600	1,870
2013-06-28	165	169	163	165	1,336,000	1,650
2013-06-27	161	162	151	160	1,775,200	1,600
2013-06-26	171	172	157	157	2,079,100	1,570
2013-06-25	170	172	162	166	2,919,300	1,660
2013-06-24	173	186	170	175	6,618,300	1,750
2013-06-21	155	169	152	168	3,338,600	1,680
2013-06-20	155	159	152	159	1,355,800	1,590
2013-06-19	158	159	150	153	1,558,900	1,530
2013-06-18	146	153	145	153	940,900	1,530
2013-06-17	140	145	140	145	319,800	1,450
2013-06-14	146	146	140	140	529,500	1,400
2013-06-13	142	144	139	139	690,100	1,390
2013-06-12	135	146	135	146	737,200	1,460
2013-06-11	144	148	140	142	933,400	1,420
2013-06-10	135	142	135	142	1,168,400	1,420
2013-06-07	132	137	121	129	1,892,200	1,290
2013-06-06	149	152	133	140	1,980,400	1,400
2013-06-05	151	158	151	152	708,400	1,520
2013-06-04	148	154	145	151	888,400	1,510
2013-06-03	157	160	151	151	886,500	1,510
2013-05-31	163	166	157	160	932,500	1,600
2013-05-30	163	167	159	161	1,398,100	1,610
2013-05-29	162	168	161	168	2,094,100	1,680
2013-05-28	150	161	149	160	1,030,600	1,600
2013-05-27	155	157	151	151	755,900	1,510
2013-05-24	162	169	153	159	2,138,300	1,590
2013-05-23	172	178	155	160	5,053,300	1,600
2013-05-22	163	172	161	168	4,635,600	1,680
2013-05-21	160	166	157	161	2,075,600	1,610
2013-05-20	157	162	156	161	2,352,600	1,610
2013-05-17	140	153	136	153	1,571,000	1,530
2013-05-16	146	146	128	139	2,618,400	1,390
2013-05-15	164	164	135	146	3,408,900	1,460
2013-05-14	164	165	157	161	1,734,800	1,610
2013-05-13	156	163	153	163	2,466,600	1,630
2013-05-10	151	152	148	152	1,234,200	1,520
2013-05-09	147	150	147	148	1,098,000	1,480
2013-05-08	146	154	145	146	2,934,800	1,460
2013-05-07	141	144	141	144	916,300	1,440
2013-05-02	136	139	136	139	380,400	1,390
2013-05-01	138	145	137	138	1,495,900	1,380
2013-04-30	132	137	131	137	931,800	1,370
2013-04-26	137	137	132	132	1,018,300	1,320
2013-04-25	141	141	133	139	1,676,400	1,390
2013-04-24	146	147	139	140	1,449,400	1,400
2013-04-23	139	148	135	143	4,136,600	1,430
2013-04-22	122	141	121	135	7,328,500	1,350
2013-04-19	120	123	120	122	694,500	1,220
2013-04-18	126	127	121	121	2,818,600	1,210
2013-04-17	115	121	113	118	2,464,700	1,180
2013-04-16	109	114	108	113	787,200	1,130
2013-04-15	115	116	113	114	535,400	1,140
2013-04-12	116	117	113	115	858,800	1,150
2013-04-11	114	123	112	117	5,703,300	1,170
2013-04-10	112	115	111	112	1,901,900	1,120
2013-04-09	114	114	109	111	866,400	1,110
2013-04-08	106	114	106	114	1,469,700	1,140
2013-04-05	108	108	104	106	531,500	1,060
2013-04-04	102	105	100	103	401,700	1,030
2013-04-03	104	105	103	104	163,000	1,040
2013-04-02	98	104	93	102	779,900	1,020
2013-04-01	107	108	100	101	720,400	1,010
2013-03-29	110	110	107	107	380,800	1,070
2013-03-28	110	113	109	109	429,800	1,090
2013-03-27	109	112	109	111	309,900	1,110
2013-03-26	110	111	108	109	392,800	1,090
2013-03-25	112	113	109	111	403,600	1,110
2013-03-22	113	114	110	111	852,200	1,110
2013-03-21	114	117	110	115	1,450,900	1,150
2013-03-19	106	112	106	112	1,253,700	1,120
2013-03-18	105	106	104	105	403,400	1,050
2013-03-15	106	108	105	106	550,800	1,060
2013-03-14	103	107	103	106	911,900	1,060
2013-03-13	103	105	102	102	491,300	1,020
2013-03-12	105	106	103	103	288,400	1,030
2013-03-11	104	107	103	104	655,500	1,040
2013-03-08	105	105	103	103	477,300	1,030
2013-03-07	105	106	103	105	545,000	1,050
2013-03-06	106	107	104	105	450,300	1,050
2013-03-05	107	108	104	106	699,300	1,060
2013-03-04	107	108	106	107	393,200	1,070
2013-03-01	106	108	105	105	426,800	1,050
2013-02-28	107	108	106	107	177,100	1,070
2013-02-27	104	108	104	106	338,500	1,060
2013-02-26	105	107	104	104	716,800	1,040
2013-02-25	110	112	109	109	565,800	1,090
2013-02-22	109	111	107	108	493,700	1,080
2013-02-21	111	113	107	111	722,600	1,110
2013-02-20	107	113	106	112	1,690,700	1,120
2013-02-19	101	105	100	104	438,900	1,040
2013-02-18	97	102	95	101	618,500	1,010
2013-02-15	101	101	94	98	1,166,500	980
2013-02-14	98	104	97	103	962,400	1,030
2013-02-13	103	104	100	100	1,246,700	1,000
2013-02-12	111	111	105	106	882,600	1,060
2013-02-08	115	115	110	111	871,100	1,110
2013-02-07	114	116	112	115	1,615,300	1,150
2013-02-06	118	122	111	113	2,183,600	1,130
2013-02-05	115	119	115	118	856,400	1,180
2013-02-04	122	124	115	119	1,618,100	1,190
2013-02-01	126	126	121	121	1,584,500	1,210
2013-01-31	121	127	121	124	3,247,600	1,240
2013-01-30	112	124	111	122	6,777,300	1,220
2013-01-29	112	114	109	110	3,755,500	1,100
2013-01-28	105	112	103	111	5,141,500	1,110
2013-01-25	103	105	101	104	1,235,000	1,040
2013-01-24	101	104	100	103	950,600	1,030
2013-01-23	109	111	99	101	7,489,900	1,010
2013-01-22	95	103	95	103	4,590,800	1,030
2013-01-21	93	94	92	94	418,900	940
2013-01-18	93	95	93	93	539,400	930
2013-01-17	95	96	90	91	1,535,900	910
2013-01-16	99	99	95	95	1,119,600	950
2013-01-15	99	99	96	98	1,635,200	980
2013-01-11	100	102	94	98	2,707,100	980
2013-01-10	94	103	94	97	4,523,400	970
2013-01-09	91	94	89	93	2,936,300	930
2013-01-08	88	90	87	90	863,800	900
2013-01-07	88	91	86	88	1,830,600	880
2013-01-04	87	87	84	86	740,600	860

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