5940 不二サッシ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	154	158	153	156	1,110,600	1,560
2014-12-29	154	157	153	155	1,275,800	1,550
2014-12-26	148	153	148	153	790,600	1,530
2014-12-25	152	153	147	147	2,159,500	1,470
2014-12-24	152	155	151	151	1,228,700	1,510
2014-12-22	153	155	150	151	1,014,000	1,510
2014-12-19	152	154	151	152	636,600	1,520
2014-12-18	152	153	150	150	737,600	1,500
2014-12-17	150	151	147	149	1,270,400	1,490
2014-12-16	152	154	150	150	1,336,900	1,500
2014-12-15	154	158	152	153	951,000	1,530
2014-12-12	157	159	155	156	826,300	1,560
2014-12-11	152	158	152	158	1,113,100	1,580
2014-12-10	155	158	152	154	1,854,000	1,540
2014-12-09	156	161	156	157	1,569,600	1,570
2014-12-08	157	160	155	156	3,028,300	1,560
2014-12-05	158	158	155	155	1,840,400	1,550
2014-12-04	164	164	158	159	1,590,300	1,590
2014-12-03	166	167	161	162	4,879,400	1,620
2014-12-02	157	165	156	164	5,081,600	1,640
2014-12-01	158	161	156	157	1,832,800	1,570
2014-11-28	157	158	156	158	630,200	1,580
2014-11-27	157	161	155	157	2,328,300	1,570
2014-11-26	158	158	155	158	1,122,000	1,580
2014-11-25	154	160	153	157	3,149,800	1,570
2014-11-21	152	153	151	153	490,300	1,530
2014-11-20	151	155	150	152	1,203,500	1,520
2014-11-19	153	153	150	151	873,100	1,510
2014-11-18	151	154	151	152	900,800	1,520
2014-11-17	153	153	148	150	1,336,400	1,500
2014-11-14	150	156	150	155	1,518,000	1,550
2014-11-13	151	151	148	149	814,300	1,490
2014-11-12	153	153	150	151	657,700	1,510
2014-11-11	152	153	150	153	737,600	1,530
2014-11-10	153	154	151	151	770,900	1,510
2014-11-07	157	157	153	154	996,100	1,540
2014-11-06	158	163	153	155	4,731,800	1,550
2014-11-05	159	159	152	157	1,359,200	1,570
2014-11-04	159	161	155	157	2,615,000	1,570
2014-10-31	155	157	151	155	2,013,300	1,550
2014-10-30	155	159	152	155	1,919,300	1,550
2014-10-29	155	156	152	153	653,200	1,530
2014-10-28	155	159	153	155	2,641,900	1,550
2014-10-27	149	155	146	154	2,270,900	1,540
2014-10-24	145	161	145	148	9,749,800	1,480
2014-10-23	139	143	138	141	614,000	1,410
2014-10-22	137	139	137	139	438,200	1,390
2014-10-21	139	139	135	136	545,600	1,360
2014-10-20	137	139	137	138	542,100	1,380
2014-10-17	138	139	134	134	1,176,500	1,340
2014-10-16	138	140	137	138	823,900	1,380
2014-10-15	141	143	139	143	634,700	1,430
2014-10-14	138	142	138	138	1,196,600	1,380
2014-10-10	144	145	139	143	1,807,800	1,430
2014-10-09	151	151	145	145	1,491,400	1,450
2014-10-08	150	151	148	150	1,113,000	1,500
2014-10-07	154	154	151	153	711,300	1,530
2014-10-06	155	156	152	154	1,022,500	1,540
2014-10-03	148	154	148	154	1,484,700	1,540
2014-10-02	148	150	146	146	1,352,000	1,460
2014-10-01	158	159	150	150	3,088,900	1,500
2014-09-30	156	161	152	159	6,263,300	1,590
2014-09-29	149	157	148	156	3,227,300	1,560
2014-09-26	148	149	147	149	751,600	1,490
2014-09-25	149	150	148	148	560,800	1,480
2014-09-24	148	150	147	148	573,000	1,480
2014-09-22	148	150	147	148	922,300	1,480
2014-09-19	147	148	146	147	707,000	1,470
2014-09-18	149	149	146	146	926,500	1,460
2014-09-17	150	151	147	148	1,164,800	1,480
2014-09-16	150	151	148	149	731,100	1,490
2014-09-12	147	152	147	148	1,868,000	1,480
2014-09-11	149	150	147	147	857,100	1,470
2014-09-10	146	149	145	147	1,017,100	1,470
2014-09-09	150	151	146	147	875,400	1,470
2014-09-08	148	151	146	148	1,007,600	1,480
2014-09-05	151	152	145	147	3,158,100	1,470
2014-09-04	155	158	151	151	1,460,800	1,510
2014-09-03	152	156	151	155	2,889,100	1,550
2014-09-02	163	163	155	157	4,246,600	1,570
2014-09-01	175	176	163	164	8,645,600	1,640
2014-08-29	153	169	153	167	8,929,000	1,670
2014-08-28	150	154	150	153	855,200	1,530
2014-08-27	151	152	149	150	483,600	1,500
2014-08-26	153	155	150	151	995,800	1,510
2014-08-25	151	154	149	153	1,168,600	1,530
2014-08-22	147	154	147	150	2,263,200	1,500
2014-08-21	146	147	145	146	461,900	1,460
2014-08-20	148	149	146	146	413,300	1,460
2014-08-19	150	150	146	146	1,200,100	1,460
2014-08-18	144	153	143	151	1,765,900	1,510
2014-08-15	143	146	143	143	598,400	1,430
2014-08-14	142	148	142	143	868,000	1,430
2014-08-13	143	144	142	143	483,600	1,430
2014-08-12	146	147	144	145	341,700	1,450
2014-08-11	146	147	145	146	302,200	1,460
2014-08-08	147	147	142	144	995,800	1,440
2014-08-07	147	148	146	148	374,400	1,480
2014-08-06	146	148	145	148	753,700	1,480
2014-08-05	151	152	148	148	1,274,900	1,480
2014-08-04	153	153	150	151	568,200	1,510
2014-08-01	152	155	151	153	937,500	1,530
2014-07-31	158	159	155	156	956,200	1,560
2014-07-30	158	163	157	158	1,593,900	1,580
2014-07-29	157	159	156	158	756,100	1,580
2014-07-28	158	159	156	158	595,100	1,580
2014-07-25	156	159	156	157	638,100	1,570
2014-07-24	158	159	155	157	1,114,400	1,570
2014-07-23	159	162	158	158	819,300	1,580
2014-07-22	159	159	157	159	759,500	1,590
2014-07-18	155	159	154	157	1,565,300	1,570
2014-07-17	166	167	158	159	1,561,800	1,590
2014-07-16	169	169	164	164	1,535,500	1,640
2014-07-15	169	175	167	170	3,426,600	1,700
2014-07-14	164	171	158	169	3,306,100	1,690
2014-07-11	160	162	157	157	1,577,500	1,570
2014-07-10	167	175	162	163	6,157,300	1,630
2014-07-09	166	189	165	167	27,206,500	1,670
2014-07-08	159	169	156	169	3,421,700	1,690
2014-07-07	161	164	159	159	1,022,800	1,590
2014-07-04	159	166	156	159	3,337,800	1,590
2014-07-03	153	160	152	159	1,806,000	1,590
2014-07-02	154	156	152	152	507,300	1,520
2014-07-01	152	155	152	153	431,000	1,530
2014-06-30	151	153	151	152	274,800	1,520
2014-06-27	155	155	150	151	761,000	1,510
2014-06-26	157	157	154	155	591,700	1,550
2014-06-25	158	158	155	155	757,800	1,550
2014-06-24	161	161	157	159	1,118,200	1,590
2014-06-23	157	162	154	161	1,346,100	1,610
2014-06-20	161	162	155	156	1,764,600	1,560
2014-06-19	175	178	157	162	9,987,800	1,620
2014-06-18	142	154	142	150	2,445,800	1,500
2014-06-17	144	145	142	143	370,900	1,430
2014-06-16	146	147	144	144	330,600	1,440
2014-06-13	142	146	141	146	537,200	1,460
2014-06-12	142	144	141	142	366,800	1,420
2014-06-11	146	147	141	142	1,169,400	1,420
2014-06-10	148	148	145	145	295,100	1,450
2014-06-09	148	151	147	148	599,700	1,480
2014-06-06	145	147	144	146	269,100	1,460
2014-06-05	147	147	143	144	461,200	1,440
2014-06-04	152	152	143	147	1,337,400	1,470
2014-06-03	155	155	148	151	916,100	1,510
2014-06-02	154	156	152	154	700,200	1,540
2014-05-30	152	155	151	153	1,388,100	1,530
2014-05-29	146	151	145	150	590,900	1,500
2014-05-28	146	152	146	147	2,232,600	1,470
2014-05-27	147	149	142	142	1,159,900	1,420
2014-05-26	140	147	139	146	748,900	1,460
2014-05-23	136	139	135	137	635,000	1,370
2014-05-22	130	137	129	135	787,300	1,350
2014-05-21	125	129	125	128	844,700	1,280
2014-05-20	123	131	123	128	1,826,100	1,280
2014-05-19	139	139	123	125	2,459,900	1,250
2014-05-16	145	145	140	141	1,241,000	1,410
2014-05-15	144	149	143	147	740,800	1,470
2014-05-14	153	163	145	146	3,366,800	1,460
2014-05-13	152	154	150	152	675,300	1,520
2014-05-12	155	155	150	153	1,171,300	1,530
2014-05-09	156	157	154	155	494,800	1,550
2014-05-08	157	158	155	155	352,600	1,550
2014-05-07	156	157	154	157	558,500	1,570
2014-05-02	158	159	156	156	503,500	1,560
2014-05-01	156	159	154	157	1,671,200	1,570
2014-04-30	164	164	155	156	1,849,900	1,560
2014-04-28	169	169	164	164	1,291,600	1,640
2014-04-25	177	179	163	172	4,620,500	1,720
2014-04-24	158	181	156	174	8,582,100	1,740
2014-04-23	157	161	155	158	768,300	1,580
2014-04-22	158	160	156	156	632,900	1,560
2014-04-21	160	161	159	160	481,800	1,600
2014-04-18	158	161	157	159	745,900	1,590
2014-04-17	162	163	158	158	1,015,200	1,580
2014-04-16	158	163	157	163	942,600	1,630
2014-04-15	160	164	157	158	1,168,700	1,580
2014-04-14	155	160	154	157	819,100	1,570
2014-04-11	155	160	153	156	1,356,300	1,560
2014-04-10	167	168	159	160	891,400	1,600
2014-04-09	165	167	161	163	1,314,000	1,630
2014-04-08	171	171	167	167	1,295,800	1,670
2014-04-07	175	177	173	174	757,100	1,740
2014-04-04	177	182	177	178	1,147,700	1,780
2014-04-03	183	184	179	179	1,206,200	1,790
2014-04-02	182	184	179	182	3,271,300	1,820
2014-04-01	173	179	169	175	2,343,700	1,750
2014-03-31	173	175	170	173	1,772,300	1,730
2014-03-28	165	173	163	169	2,274,000	1,690
2014-03-27	159	171	155	170	2,858,000	1,700
2014-03-26	159	166	158	160	2,130,800	1,600
2014-03-25	165	165	157	157	3,513,800	1,570
2014-03-24	169	172	167	168	1,272,100	1,680
2014-03-20	172	174	166	170	2,172,400	1,700
2014-03-19	178	180	171	171	2,580,800	1,710
2014-03-18	181	185	178	179	3,977,400	1,790
2014-03-17	184	189	176	176	4,779,000	1,760
2014-03-14	195	196	184	186	4,466,500	1,860
2014-03-13	212	213	194	197	5,833,300	1,970
2014-03-12	215	224	213	215	4,842,100	2,150
2014-03-11	232	232	215	217	7,775,500	2,170
2014-03-10	244	248	226	228	20,078,700	2,280
2014-03-07	221	242	215	235	30,335,700	2,350
2014-03-06	232	246	213	216	42,963,100	2,160
2014-03-05	241	282	211	220	101,135,300	2,200
2014-03-04	199	219	187	219	63,521,200	2,190
2014-03-03	171	171	166	169	554,900	1,690
2014-02-28	171	173	170	171	686,900	1,710
2014-02-27	173	174	171	171	525,100	1,710
2014-02-26	173	176	172	173	530,700	1,730
2014-02-25	174	176	174	176	250,100	1,760
2014-02-24	176	176	172	173	427,300	1,730
2014-02-21	174	177	174	175	279,000	1,750
2014-02-20	177	178	172	173	454,500	1,730
2014-02-19	179	182	178	179	210,200	1,790
2014-02-18	177	182	174	181	341,900	1,810
2014-02-17	176	183	170	179	448,800	1,790
2014-02-14	180	181	169	176	750,600	1,760
2014-02-13	186	186	177	180	771,400	1,800
2014-02-12	185	188	185	185	598,000	1,850
2014-02-10	189	192	186	186	525,000	1,860
2014-02-07	185	188	180	184	796,000	1,840
2014-02-06	172	193	172	186	1,282,300	1,860
2014-02-05	180	181	167	172	1,519,600	1,720
2014-02-04	170	189	159	166	2,266,600	1,660
2014-02-03	200	202	196	197	894,900	1,970
2014-01-31	205	206	200	203	617,500	2,030
2014-01-30	202	204	201	204	606,800	2,040
2014-01-29	206	210	204	207	507,300	2,070
2014-01-28	202	209	202	204	463,800	2,040
2014-01-27	203	205	201	201	1,174,600	2,010
2014-01-24	217	217	211	211	612,900	2,110
2014-01-23	221	222	218	218	456,400	2,180
2014-01-22	221	221	218	219	459,100	2,190
2014-01-21	223	224	220	222	492,800	2,220
2014-01-20	224	224	221	223	484,300	2,230
2014-01-17	219	225	219	223	644,500	2,230
2014-01-16	223	225	220	222	643,800	2,220
2014-01-15	222	226	221	221	677,900	2,210
2014-01-14	220	224	217	221	527,800	2,210
2014-01-10	227	228	223	226	629,300	2,260
2014-01-09	231	232	225	228	943,700	2,280
2014-01-08	231	234	226	231	942,800	2,310
2014-01-07	230	232	224	225	1,076,100	2,250
2014-01-06	224	234	222	234	2,265,500	2,340

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