5940 不二サッシ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	107	112	107	112	493,800	112
2015-12-29	106	108	105	108	312,500	108
2015-12-28	102	108	102	107	543,300	107
2015-12-25	101	103	99	100	1,226,100	100
2015-12-24	108	109	103	104	1,102,200	104
2015-12-22	110	111	107	108	1,160,700	108
2015-12-21	112	112	110	111	802,800	111
2015-12-18	114	115	112	113	601,200	113
2015-12-17	115	116	112	114	632,200	114
2015-12-16	115	116	113	114	401,100	114
2015-12-15	113	117	113	115	681,000	115
2015-12-14	113	115	112	113	502,500	113
2015-12-11	116	117	114	116	267,000	116
2015-12-10	115	116	115	116	331,600	116
2015-12-09	114	117	114	116	319,900	116
2015-12-08	118	118	115	116	308,000	116
2015-12-07	115	118	115	117	541,500	117
2015-12-04	115	115	114	114	572,500	114
2015-12-03	118	118	116	116	409,200	116
2015-12-02	118	119	117	118	270,400	118
2015-12-01	119	119	117	118	248,900	118
2015-11-30	117	119	116	118	226,600	118
2015-11-27	119	120	116	116	822,600	116
2015-11-26	112	119	112	119	1,770,400	119
2015-11-25	113	113	112	113	168,900	113
2015-11-24	111	113	111	112	399,800	112
2015-11-20	112	113	111	111	572,100	111
2015-11-19	113	114	111	111	376,300	111
2015-11-18	111	114	111	111	515,100	111
2015-11-17	112	113	111	111	256,500	111
2015-11-16	110	112	109	112	246,100	112
2015-11-13	111	112	110	110	271,700	110
2015-11-12	111	113	111	111	353,500	111
2015-11-11	112	113	111	111	289,400	111
2015-11-10	112	112	110	112	325,300	112
2015-11-09	112	113	110	112	704,800	112
2015-11-06	111	112	110	111	501,300	111
2015-11-05	115	115	111	111	492,900	111
2015-11-04	116	117	114	114	193,600	114
2015-11-02	116	116	115	116	179,400	116
2015-10-30	117	117	115	116	413,300	116
2015-10-29	118	119	117	117	203,100	117
2015-10-28	119	119	116	117	298,900	117
2015-10-27	119	119	117	119	175,000	119
2015-10-26	118	120	117	118	427,700	118
2015-10-23	118	118	117	117	238,300	117
2015-10-22	117	118	116	117	361,600	117
2015-10-21	117	118	116	118	313,800	118
2015-10-20	117	118	117	118	236,300	118
2015-10-19	117	118	116	117	307,000	117
2015-10-16	117	118	116	118	342,000	118
2015-10-15	115	118	114	116	439,000	116
2015-10-14	119	120	116	116	588,100	116
2015-10-13	119	122	118	120	536,800	120
2015-10-09	118	121	117	119	415,500	119
2015-10-08	120	121	117	118	300,100	118
2015-10-07	117	119	116	119	372,300	119
2015-10-06	118	120	117	118	265,200	118
2015-10-05	118	119	116	118	478,400	118
2015-10-02	122	123	117	119	988,600	119
2015-10-01	120	127	119	125	1,333,000	125
2015-09-30	122	123	113	119	1,291,100	119
2015-09-29	113	123	113	118	2,223,400	118
2015-09-28	113	113	112	113	50,800	113
2015-09-25	112	113	111	112	126,900	112
2015-09-24	111	114	111	111	189,100	111
2015-09-18	112	113	111	113	158,600	113
2015-09-17	114	114	112	114	201,800	114
2015-09-16	114	114	112	112	106,800	112
2015-09-15	114	115	112	113	140,400	113
2015-09-14	117	117	111	114	432,300	114
2015-09-11	116	117	114	117	196,300	117
2015-09-10	112	115	112	114	235,800	114
2015-09-09	113	116	113	116	445,000	116
2015-09-08	110	112	109	109	388,500	109
2015-09-07	109	113	108	110	562,200	110
2015-09-04	114	115	111	112	598,600	112
2015-09-03	118	119	114	114	456,000	114
2015-09-02	114	120	113	118	716,900	118
2015-09-01	122	122	116	117	779,500	117
2015-08-31	124	125	121	121	512,400	121
2015-08-28	122	125	122	124	484,500	124
2015-08-27	121	124	121	121	636,500	121
2015-08-26	114	119	114	119	677,200	119
2015-08-25	110	120	108	112	1,462,800	112
2015-08-24	128	129	118	120	1,515,100	120
2015-08-21	128	139	126	134	1,979,800	134
2015-08-20	132	133	129	129	510,300	129
2015-08-19	135	136	132	132	278,000	132
2015-08-18	136	137	135	135	122,800	135
2015-08-17	135	136	134	136	281,300	136
2015-08-14	131	137	130	136	961,400	136
2015-08-13	130	131	129	130	386,900	130
2015-08-12	130	132	129	130	277,700	130
2015-08-11	129	132	129	130	389,600	130
2015-08-10	132	132	129	129	512,800	129
2015-08-07	132	134	131	132	531,900	132
2015-08-06	132	135	132	132	200,900	132
2015-08-05	134	135	131	134	587,500	134
2015-08-04	133	143	132	134	1,871,000	134
2015-08-03	136	136	133	134	476,100	134
2015-07-31	137	137	135	136	328,600	136
2015-07-30	138	139	134	135	660,000	135
2015-07-29	139	140	137	137	484,600	137
2015-07-28	139	139	136	138	367,500	138
2015-07-27	140	140	138	139	358,100	139
2015-07-24	140	142	139	142	455,500	142
2015-07-23	139	141	138	139	465,000	139
2015-07-22	137	139	136	139	335,000	139
2015-07-21	138	139	136	136	383,800	136
2015-07-17	137	138	136	137	392,300	137
2015-07-16	138	139	137	137	342,000	137
2015-07-15	140	140	138	138	318,400	138
2015-07-14	137	140	137	140	500,300	140
2015-07-13	136	138	135	137	316,700	137
2015-07-10	135	136	133	135	253,100	135
2015-07-09	135	135	127	135	1,251,300	135
2015-07-08	139	140	135	136	1,267,900	136
2015-07-07	140	141	139	139	530,700	139
2015-07-06	139	141	138	141	730,000	141
2015-07-03	142	142	140	142	537,600	142
2015-07-02	143	144	142	143	230,400	143
2015-07-01	141	143	140	143	281,400	143
2015-06-30	139	141	138	141	405,400	141
2015-06-29	139	142	137	139	887,800	139
2015-06-26	145	146	142	143	994,600	143
2015-06-25	147	147	145	145	236,700	145
2015-06-24	147	148	146	146	426,900	146
2015-06-23	146	147	145	147	462,700	147
2015-06-22	146	147	145	145	280,100	145
2015-06-19	147	148	145	146	472,300	146
2015-06-18	148	149	146	146	558,400	146
2015-06-17	150	151	147	149	795,700	149
2015-06-16	154	158	149	150	3,963,700	150
2015-06-15	142	154	142	153	3,064,800	153
2015-06-12	143	145	142	143	314,300	143
2015-06-11	142	143	142	142	167,600	142
2015-06-10	143	145	142	143	381,200	143
2015-06-09	146	146	143	144	488,700	144
2015-06-08	146	149	146	146	371,800	146
2015-06-05	146	148	145	147	305,700	147
2015-06-04	146	148	145	146	559,200	146
2015-06-03	147	148	145	146	772,600	146
2015-06-02	148	149	145	147	1,594,300	147
2015-06-01	147	148	145	148	732,600	148
2015-05-29	142	147	142	146	1,070,600	146
2015-05-28	141	142	141	141	373,600	141
2015-05-27	140	143	139	142	787,900	142
2015-05-26	140	141	140	140	225,900	140
2015-05-25	141	141	140	141	287,100	141
2015-05-22	142	142	140	140	312,900	140
2015-05-21	140	142	140	142	359,200	142
2015-05-20	142	144	140	140	1,020,300	140
2015-05-19	142	142	141	142	251,100	142
2015-05-18	142	143	141	141	331,600	141
2015-05-15	141	143	141	141	456,800	141
2015-05-14	141	143	139	143	1,034,800	143
2015-05-13	150	151	143	143	1,610,400	143
2015-05-12	148	150	148	149	209,300	149
2015-05-11	150	150	148	148	328,200	148
2015-05-08	150	150	148	149	335,600	149
2015-05-07	149	150	148	150	437,200	150
2015-05-01	150	150	149	149	257,100	149
2015-04-30	150	151	149	150	925,000	150
2015-04-28	150	151	150	150	381,400	150
2015-04-27	151	152	150	150	183,300	150
2015-04-24	151	152	150	151	369,800	151
2015-04-23	151	152	150	152	525,800	152
2015-04-22	153	154	151	152	1,439,100	152
2015-04-21	152	152	151	152	251,700	152
2015-04-20	151	153	151	152	280,100	152
2015-04-17	152	154	151	152	925,200	152
2015-04-16	152	154	150	153	920,000	153
2015-04-15	152	153	151	151	280,100	151
2015-04-14	150	153	150	153	511,000	153
2015-04-13	151	151	148	150	877,800	150
2015-04-10	151	151	150	150	237,500	150
2015-04-09	151	152	150	150	314,100	150
2015-04-08	152	153	150	152	639,900	152
2015-04-07	152	153	151	151	204,700	151
2015-04-06	151	152	150	150	269,900	150
2015-04-03	153	153	152	153	159,200	153
2015-04-02	151	154	150	153	543,500	153
2015-04-01	151	151	150	150	277,100	150
2015-03-31	151	152	150	151	308,800	151
2015-03-30	150	151	149	150	475,300	150
2015-03-27	150	153	150	152	487,300	152
2015-03-26	152	153	150	150	600,500	150
2015-03-25	152	153	151	153	508,800	153
2015-03-24	151	152	151	152	257,800	152
2015-03-23	151	153	150	152	496,400	152
2015-03-20	151	153	151	151	356,400	151
2015-03-19	152	153	150	151	606,500	151
2015-03-18	156	156	148	152	2,167,900	152
2015-03-17	157	157	155	156	491,400	156
2015-03-16	154	157	154	157	682,400	157
2015-03-13	154	155	154	154	367,800	154
2015-03-12	154	156	153	155	606,400	155
2015-03-11	153	154	153	153	222,400	153
2015-03-10	153	155	153	153	477,700	153
2015-03-09	153	154	152	152	675,700	152
2015-03-06	155	156	154	154	436,900	154
2015-03-05	155	156	154	155	523,400	155
2015-03-04	156	157	155	157	456,500	157
2015-03-03	158	159	156	156	949,800	156
2015-03-02	162	163	158	160	1,365,400	160
2015-02-27	157	162	156	161	3,034,300	161
2015-02-26	157	157	155	156	735,400	156
2015-02-25	159	160	157	157	982,300	157
2015-02-24	156	160	155	159	2,276,900	159
2015-02-23	155	156	154	155	975,400	155
2015-02-20	153	155	152	154	839,500	154
2015-02-19	153	155	152	153	714,300	153
2015-02-18	154	155	152	152	726,700	152
2015-02-17	153	154	152	153	477,200	153
2015-02-16	151	155	151	153	714,100	153
2015-02-13	151	155	151	151	592,000	151
2015-02-12	152	153	150	151	694,700	151
2015-02-10	151	152	151	151	260,100	151
2015-02-09	152	153	150	153	616,100	153
2015-02-06	154	155	151	152	557,600	152
2015-02-05	152	153	150	152	914,100	152
2015-02-04	152	154	151	152	424,000	152
2015-02-03	152	154	150	151	759,100	151
2015-02-02	154	156	151	153	1,114,500	153
2015-01-30	158	159	155	156	968,600	156
2015-01-29	157	163	156	158	1,923,500	158
2015-01-28	156	158	156	157	302,900	157
2015-01-27	157	158	155	157	544,600	157
2015-01-26	156	158	155	155	428,300	155
2015-01-23	155	157	154	156	405,700	156
2015-01-22	157	158	154	154	600,100	154
2015-01-21	157	158	155	157	707,800	157
2015-01-20	157	161	156	157	1,106,100	157
2015-01-19	156	159	155	155	686,800	155
2015-01-16	156	157	153	154	1,199,300	154
2015-01-15	158	160	156	158	895,600	158
2015-01-14	165	165	158	159	1,862,800	159
2015-01-13	156	164	156	163	1,714,200	163
2015-01-09	170	170	157	159	4,644,100	159
2015-01-08	175	177	165	169	4,860,300	169
2015-01-07	167	174	165	172	6,978,200	172
2015-01-06	163	169	161	165	4,561,300	165
2015-01-05	158	168	156	167	4,297,400	167

分割・併合履歴： [1992-09-25]1株→1.3株