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	1,120
2015-12-29	106	108	105	108	312,500	1,080
2015-12-28	102	108	102	107	543,300	1,070
2015-12-25	101	103	99	100	1,226,100	1,000
2015-12-24	108	109	103	104	1,102,200	1,040
2015-12-22	110	111	107	108	1,160,700	1,080
2015-12-21	112	112	110	111	802,800	1,110
2015-12-18	114	115	112	113	601,200	1,130
2015-12-17	115	116	112	114	632,200	1,140
2015-12-16	115	116	113	114	401,100	1,140
2015-12-15	113	117	113	115	681,000	1,150
2015-12-14	113	115	112	113	502,500	1,130
2015-12-11	116	117	114	116	267,000	1,160
2015-12-10	115	116	115	116	331,600	1,160
2015-12-09	114	117	114	116	319,900	1,160
2015-12-08	118	118	115	116	308,000	1,160
2015-12-07	115	118	115	117	541,500	1,170
2015-12-04	115	115	114	114	572,500	1,140
2015-12-03	118	118	116	116	409,200	1,160
2015-12-02	118	119	117	118	270,400	1,180
2015-12-01	119	119	117	118	248,900	1,180
2015-11-30	117	119	116	118	226,600	1,180
2015-11-27	119	120	116	116	822,600	1,160
2015-11-26	112	119	112	119	1,770,400	1,190
2015-11-25	113	113	112	113	168,900	1,130
2015-11-24	111	113	111	112	399,800	1,120
2015-11-20	112	113	111	111	572,100	1,110
2015-11-19	113	114	111	111	376,300	1,110
2015-11-18	111	114	111	111	515,100	1,110
2015-11-17	112	113	111	111	256,500	1,110
2015-11-16	110	112	109	112	246,100	1,120
2015-11-13	111	112	110	110	271,700	1,100
2015-11-12	111	113	111	111	353,500	1,110
2015-11-11	112	113	111	111	289,400	1,110
2015-11-10	112	112	110	112	325,300	1,120
2015-11-09	112	113	110	112	704,800	1,120
2015-11-06	111	112	110	111	501,300	1,110
2015-11-05	115	115	111	111	492,900	1,110
2015-11-04	116	117	114	114	193,600	1,140
2015-11-02	116	116	115	116	179,400	1,160
2015-10-30	117	117	115	116	413,300	1,160
2015-10-29	118	119	117	117	203,100	1,170
2015-10-28	119	119	116	117	298,900	1,170
2015-10-27	119	119	117	119	175,000	1,190
2015-10-26	118	120	117	118	427,700	1,180
2015-10-23	118	118	117	117	238,300	1,170
2015-10-22	117	118	116	117	361,600	1,170
2015-10-21	117	118	116	118	313,800	1,180
2015-10-20	117	118	117	118	236,300	1,180
2015-10-19	117	118	116	117	307,000	1,170
2015-10-16	117	118	116	118	342,000	1,180
2015-10-15	115	118	114	116	439,000	1,160
2015-10-14	119	120	116	116	588,100	1,160
2015-10-13	119	122	118	120	536,800	1,200
2015-10-09	118	121	117	119	415,500	1,190
2015-10-08	120	121	117	118	300,100	1,180
2015-10-07	117	119	116	119	372,300	1,190
2015-10-06	118	120	117	118	265,200	1,180
2015-10-05	118	119	116	118	478,400	1,180
2015-10-02	122	123	117	119	988,600	1,190
2015-10-01	120	127	119	125	1,333,000	1,250
2015-09-30	122	123	113	119	1,291,100	1,190
2015-09-29	113	123	113	118	2,223,400	1,180
2015-09-28	113	113	112	113	50,800	1,130
2015-09-25	112	113	111	112	126,900	1,120
2015-09-24	111	114	111	111	189,100	1,110
2015-09-18	112	113	111	113	158,600	1,130
2015-09-17	114	114	112	114	201,800	1,140
2015-09-16	114	114	112	112	106,800	1,120
2015-09-15	114	115	112	113	140,400	1,130
2015-09-14	117	117	111	114	432,300	1,140
2015-09-11	116	117	114	117	196,300	1,170
2015-09-10	112	115	112	114	235,800	1,140
2015-09-09	113	116	113	116	445,000	1,160
2015-09-08	110	112	109	109	388,500	1,090
2015-09-07	109	113	108	110	562,200	1,100
2015-09-04	114	115	111	112	598,600	1,120
2015-09-03	118	119	114	114	456,000	1,140
2015-09-02	114	120	113	118	716,900	1,180
2015-09-01	122	122	116	117	779,500	1,170
2015-08-31	124	125	121	121	512,400	1,210
2015-08-28	122	125	122	124	484,500	1,240
2015-08-27	121	124	121	121	636,500	1,210
2015-08-26	114	119	114	119	677,200	1,190
2015-08-25	110	120	108	112	1,462,800	1,120
2015-08-24	128	129	118	120	1,515,100	1,200
2015-08-21	128	139	126	134	1,979,800	1,340
2015-08-20	132	133	129	129	510,300	1,290
2015-08-19	135	136	132	132	278,000	1,320
2015-08-18	136	137	135	135	122,800	1,350
2015-08-17	135	136	134	136	281,300	1,360
2015-08-14	131	137	130	136	961,400	1,360
2015-08-13	130	131	129	130	386,900	1,300
2015-08-12	130	132	129	130	277,700	1,300
2015-08-11	129	132	129	130	389,600	1,300
2015-08-10	132	132	129	129	512,800	1,290
2015-08-07	132	134	131	132	531,900	1,320
2015-08-06	132	135	132	132	200,900	1,320
2015-08-05	134	135	131	134	587,500	1,340
2015-08-04	133	143	132	134	1,871,000	1,340
2015-08-03	136	136	133	134	476,100	1,340
2015-07-31	137	137	135	136	328,600	1,360
2015-07-30	138	139	134	135	660,000	1,350
2015-07-29	139	140	137	137	484,600	1,370
2015-07-28	139	139	136	138	367,500	1,380
2015-07-27	140	140	138	139	358,100	1,390
2015-07-24	140	142	139	142	455,500	1,420
2015-07-23	139	141	138	139	465,000	1,390
2015-07-22	137	139	136	139	335,000	1,390
2015-07-21	138	139	136	136	383,800	1,360
2015-07-17	137	138	136	137	392,300	1,370
2015-07-16	138	139	137	137	342,000	1,370
2015-07-15	140	140	138	138	318,400	1,380
2015-07-14	137	140	137	140	500,300	1,400
2015-07-13	136	138	135	137	316,700	1,370
2015-07-10	135	136	133	135	253,100	1,350
2015-07-09	135	135	127	135	1,251,300	1,350
2015-07-08	139	140	135	136	1,267,900	1,360
2015-07-07	140	141	139	139	530,700	1,390
2015-07-06	139	141	138	141	730,000	1,410
2015-07-03	142	142	140	142	537,600	1,420
2015-07-02	143	144	142	143	230,400	1,430
2015-07-01	141	143	140	143	281,400	1,430
2015-06-30	139	141	138	141	405,400	1,410
2015-06-29	139	142	137	139	887,800	1,390
2015-06-26	145	146	142	143	994,600	1,430
2015-06-25	147	147	145	145	236,700	1,450
2015-06-24	147	148	146	146	426,900	1,460
2015-06-23	146	147	145	147	462,700	1,470
2015-06-22	146	147	145	145	280,100	1,450
2015-06-19	147	148	145	146	472,300	1,460
2015-06-18	148	149	146	146	558,400	1,460
2015-06-17	150	151	147	149	795,700	1,490
2015-06-16	154	158	149	150	3,963,700	1,500
2015-06-15	142	154	142	153	3,064,800	1,530
2015-06-12	143	145	142	143	314,300	1,430
2015-06-11	142	143	142	142	167,600	1,420
2015-06-10	143	145	142	143	381,200	1,430
2015-06-09	146	146	143	144	488,700	1,440
2015-06-08	146	149	146	146	371,800	1,460
2015-06-05	146	148	145	147	305,700	1,470
2015-06-04	146	148	145	146	559,200	1,460
2015-06-03	147	148	145	146	772,600	1,460
2015-06-02	148	149	145	147	1,594,300	1,470
2015-06-01	147	148	145	148	732,600	1,480
2015-05-29	142	147	142	146	1,070,600	1,460
2015-05-28	141	142	141	141	373,600	1,410
2015-05-27	140	143	139	142	787,900	1,420
2015-05-26	140	141	140	140	225,900	1,400
2015-05-25	141	141	140	141	287,100	1,410
2015-05-22	142	142	140	140	312,900	1,400
2015-05-21	140	142	140	142	359,200	1,420
2015-05-20	142	144	140	140	1,020,300	1,400
2015-05-19	142	142	141	142	251,100	1,420
2015-05-18	142	143	141	141	331,600	1,410
2015-05-15	141	143	141	141	456,800	1,410
2015-05-14	141	143	139	143	1,034,800	1,430
2015-05-13	150	151	143	143	1,610,400	1,430
2015-05-12	148	150	148	149	209,300	1,490
2015-05-11	150	150	148	148	328,200	1,480
2015-05-08	150	150	148	149	335,600	1,490
2015-05-07	149	150	148	150	437,200	1,500
2015-05-01	150	150	149	149	257,100	1,490
2015-04-30	150	151	149	150	925,000	1,500
2015-04-28	150	151	150	150	381,400	1,500
2015-04-27	151	152	150	150	183,300	1,500
2015-04-24	151	152	150	151	369,800	1,510
2015-04-23	151	152	150	152	525,800	1,520
2015-04-22	153	154	151	152	1,439,100	1,520
2015-04-21	152	152	151	152	251,700	1,520
2015-04-20	151	153	151	152	280,100	1,520
2015-04-17	152	154	151	152	925,200	1,520
2015-04-16	152	154	150	153	920,000	1,530
2015-04-15	152	153	151	151	280,100	1,510
2015-04-14	150	153	150	153	511,000	1,530
2015-04-13	151	151	148	150	877,800	1,500
2015-04-10	151	151	150	150	237,500	1,500
2015-04-09	151	152	150	150	314,100	1,500
2015-04-08	152	153	150	152	639,900	1,520
2015-04-07	152	153	151	151	204,700	1,510
2015-04-06	151	152	150	150	269,900	1,500
2015-04-03	153	153	152	153	159,200	1,530
2015-04-02	151	154	150	153	543,500	1,530
2015-04-01	151	151	150	150	277,100	1,500
2015-03-31	151	152	150	151	308,800	1,510
2015-03-30	150	151	149	150	475,300	1,500
2015-03-27	150	153	150	152	487,300	1,520
2015-03-26	152	153	150	150	600,500	1,500
2015-03-25	152	153	151	153	508,800	1,530
2015-03-24	151	152	151	152	257,800	1,520
2015-03-23	151	153	150	152	496,400	1,520
2015-03-20	151	153	151	151	356,400	1,510
2015-03-19	152	153	150	151	606,500	1,510
2015-03-18	156	156	148	152	2,167,900	1,520
2015-03-17	157	157	155	156	491,400	1,560
2015-03-16	154	157	154	157	682,400	1,570
2015-03-13	154	155	154	154	367,800	1,540
2015-03-12	154	156	153	155	606,400	1,550
2015-03-11	153	154	153	153	222,400	1,530
2015-03-10	153	155	153	153	477,700	1,530
2015-03-09	153	154	152	152	675,700	1,520
2015-03-06	155	156	154	154	436,900	1,540
2015-03-05	155	156	154	155	523,400	1,550
2015-03-04	156	157	155	157	456,500	1,570
2015-03-03	158	159	156	156	949,800	1,560
2015-03-02	162	163	158	160	1,365,400	1,600
2015-02-27	157	162	156	161	3,034,300	1,610
2015-02-26	157	157	155	156	735,400	1,560
2015-02-25	159	160	157	157	982,300	1,570
2015-02-24	156	160	155	159	2,276,900	1,590
2015-02-23	155	156	154	155	975,400	1,550
2015-02-20	153	155	152	154	839,500	1,540
2015-02-19	153	155	152	153	714,300	1,530
2015-02-18	154	155	152	152	726,700	1,520
2015-02-17	153	154	152	153	477,200	1,530
2015-02-16	151	155	151	153	714,100	1,530
2015-02-13	151	155	151	151	592,000	1,510
2015-02-12	152	153	150	151	694,700	1,510
2015-02-10	151	152	151	151	260,100	1,510
2015-02-09	152	153	150	153	616,100	1,530
2015-02-06	154	155	151	152	557,600	1,520
2015-02-05	152	153	150	152	914,100	1,520
2015-02-04	152	154	151	152	424,000	1,520
2015-02-03	152	154	150	151	759,100	1,510
2015-02-02	154	156	151	153	1,114,500	1,530
2015-01-30	158	159	155	156	968,600	1,560
2015-01-29	157	163	156	158	1,923,500	1,580
2015-01-28	156	158	156	157	302,900	1,570
2015-01-27	157	158	155	157	544,600	1,570
2015-01-26	156	158	155	155	428,300	1,550
2015-01-23	155	157	154	156	405,700	1,560
2015-01-22	157	158	154	154	600,100	1,540
2015-01-21	157	158	155	157	707,800	1,570
2015-01-20	157	161	156	157	1,106,100	1,570
2015-01-19	156	159	155	155	686,800	1,550
2015-01-16	156	157	153	154	1,199,300	1,540
2015-01-15	158	160	156	158	895,600	1,580
2015-01-14	165	165	158	159	1,862,800	1,590
2015-01-13	156	164	156	163	1,714,200	1,630
2015-01-09	170	170	157	159	4,644,100	1,590
2015-01-08	175	177	165	169	4,860,300	1,690
2015-01-07	167	174	165	172	6,978,200	1,720
2015-01-06	163	169	161	165	4,561,300	1,650
2015-01-05	158	168	156	167	4,297,400	1,670

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