5940 不二サッシ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	100	101	99	100	166,800	100
2016-12-29	102	102	99	100	420,900	100
2016-12-28	102	103	101	102	80,900	102
2016-12-27	100	103	100	102	547,000	102
2016-12-26	100	102	100	100	300,000	100
2016-12-22	100	102	100	100	651,800	100
2016-12-21	100	102	99	100	489,800	100
2016-12-20	101	101	99	101	550,800	101
2016-12-19	102	103	98	100	749,100	100
2016-12-16	104	104	101	103	493,000	103
2016-12-15	105	106	104	105	275,000	105
2016-12-14	106	107	104	106	608,200	106
2016-12-13	106	107	105	106	193,300	106
2016-12-12	105	108	105	107	672,900	107
2016-12-09	105	107	105	107	258,000	107
2016-12-08	107	108	106	106	428,600	106
2016-12-07	107	108	105	108	383,000	108
2016-12-06	106	107	106	107	221,800	107
2016-12-05	107	107	104	106	540,900	106
2016-12-02	108	109	107	108	306,700	108
2016-12-01	108	109	107	108	379,900	108
2016-11-30	107	109	107	109	527,200	109
2016-11-29	105	110	103	108	1,466,800	108
2016-11-28	106	107	105	106	550,800	106
2016-11-25	108	109	106	107	1,061,300	107
2016-11-24	110	114	108	110	2,252,500	110
2016-11-22	103	111	103	109	2,629,000	109
2016-11-21	104	106	101	104	2,385,100	104
2016-11-18	100	101	99	99	803,600	99
2016-11-17	96	102	95	101	2,708,100	101
2016-11-16	94	97	93	96	1,182,700	96
2016-11-15	93	94	92	94	271,700	94
2016-11-14	91	93	91	92	441,600	92
2016-11-11	90	92	89	91	431,600	91
2016-11-10	92	93	90	90	468,800	90
2016-11-09	93	94	85	88	1,116,800	88
2016-11-08	94	96	91	92	1,252,700	92
2016-11-07	88	92	87	91	1,069,300	91
2016-11-04	87	90	86	87	690,200	87
2016-11-02	89	89	87	87	479,800	87
2016-11-01	90	91	89	90	483,300	90
2016-10-31	89	91	89	89	542,400	89
2016-10-28	88	89	88	88	66,100	88
2016-10-27	87	89	87	87	95,700	87
2016-10-26	88	89	87	87	230,900	87
2016-10-25	87	89	87	89	260,800	89
2016-10-24	88	89	87	88	256,400	88
2016-10-21	89	89	87	88	337,100	88
2016-10-20	88	89	87	89	247,400	89
2016-10-19	87	88	87	88	255,100	88
2016-10-17	88	90	88	88	287,100	88
2016-10-13	88	90	86	87	1,012,100	87
2016-10-12	88	90	86	88	2,710,900	88
2016-10-11	96	99	88	91	8,131,100	91
2016-10-07	83	84	83	84	93,700	84
2016-10-06	83	84	82	82	160,700	82
2016-10-05	82	83	82	82	61,400	82
2016-10-04	82	83	82	82	86,800	82
2016-10-03	82	82	81	81	136,400	81
2016-09-30	82	82	81	82	316,000	82
2016-09-29	82	83	82	83	70,200	83
2016-09-28	82	83	81	82	100,600	82
2016-09-27	82	82	81	81	131,500	81
2016-09-26	83	83	82	82	62,800	82
2016-09-23	82	83	82	82	50,100	82
2016-09-21	82	83	81	82	95,100	82
2016-09-20	83	83	82	82	37,600	82
2016-09-16	82	83	81	83	321,000	83
2016-09-15	82	83	81	81	268,900	81
2016-09-14	83	84	82	83	189,800	83
2016-09-13	83	84	83	84	198,500	84
2016-09-12	84	84	83	83	67,900	83
2016-09-09	84	85	84	84	60,000	84
2016-09-08	84	85	83	84	191,300	84
2016-09-07	84	84	83	83	160,500	83
2016-09-06	84	85	83	84	222,500	84
2016-09-05	85	85	83	83	209,300	83
2016-09-02	85	86	83	83	395,300	83
2016-09-01	85	86	85	85	254,800	85
2016-08-31	86	87	84	86	312,700	86
2016-08-30	86	87	85	85	62,500	85
2016-08-29	87	87	85	85	121,700	85
2016-08-26	84	87	84	86	329,000	86
2016-08-25	85	86	84	84	197,400	84
2016-08-24	83	85	82	85	176,300	85
2016-08-23	84	85	82	82	145,000	82
2016-08-22	83	85	83	83	111,800	83
2016-08-19	82	84	82	82	160,000	82
2016-08-18	82	84	82	82	143,800	82
2016-08-17	83	84	81	83	397,600	83
2016-08-16	85	85	83	83	199,900	83
2016-08-15	85	86	84	84	114,900	84
2016-08-12	85	87	84	84	202,200	84
2016-08-10	86	87	84	86	174,400	86
2016-08-09	85	87	84	86	194,900	86
2016-08-08	84	85	83	84	154,300	84
2016-08-05	85	85	83	83	142,400	83
2016-08-04	85	86	84	84	388,100	84
2016-08-03	90	94	83	84	1,141,400	84
2016-08-02	90	94	89	92	447,700	92
2016-08-01	89	90	87	89	163,500	89
2016-07-29	89	90	87	88	129,300	88
2016-07-28	90	90	88	89	202,500	89
2016-07-27	89	90	89	90	84,500	90
2016-07-26	89	90	87	89	233,500	89
2016-07-25	90	91	89	90	132,900	90
2016-07-22	89	91	88	89	504,300	89
2016-07-21	89	91	89	90	310,400	90
2016-07-20	89	89	88	89	70,900	89
2016-07-19	88	89	88	89	74,300	89
2016-07-15	90	90	87	87	194,700	87
2016-07-14	88	89	86	89	304,100	89
2016-07-13	89	90	87	89	183,900	89
2016-07-12	88	89	87	88	254,700	88
2016-07-11	86	87	85	87	99,000	87
2016-07-08	86	87	84	84	155,600	84
2016-07-07	86	87	85	86	84,800	86
2016-07-06	88	88	86	87	98,800	87
2016-07-05	90	90	88	89	91,500	89
2016-07-04	89	89	88	89	145,200	89
2016-07-01	87	89	86	88	133,600	88
2016-06-30	87	89	86	86	211,100	86
2016-06-29	84	87	84	86	179,000	86
2016-06-28	81	84	80	84	164,400	84
2016-06-27	80	83	80	82	248,200	82
2016-06-24	88	89	79	80	710,800	80
2016-06-23	88	89	88	88	105,800	88
2016-06-22	90	90	88	88	343,900	88
2016-06-21	88	91	88	90	207,900	90
2016-06-20	88	91	87	91	398,400	91
2016-06-17	88	90	87	88	373,800	88
2016-06-16	90	91	85	87	425,200	87
2016-06-15	88	94	88	89	348,300	89
2016-06-14	92	93	89	89	425,500	89
2016-06-13	97	97	92	93	672,700	93
2016-06-10	99	100	97	98	220,900	98
2016-06-09	97	101	96	99	527,000	99
2016-06-08	99	111	97	97	3,954,200	97
2016-06-07	95	96	94	95	110,400	95
2016-06-06	94	96	93	94	144,000	94
2016-06-03	97	97	95	95	142,600	95
2016-06-02	98	98	96	96	132,100	96
2016-06-01	98	99	97	98	134,700	98
2016-05-31	97	99	96	98	102,300	98
2016-05-30	95	98	95	97	307,400	97
2016-05-27	97	97	95	95	411,400	95
2016-05-26	99	99	96	97	235,600	97
2016-05-25	98	100	97	98	319,300	98
2016-05-24	98	98	96	97	127,000	97
2016-05-23	96	98	96	98	136,800	98
2016-05-20	97	97	96	96	186,800	96
2016-05-19	96	98	96	96	122,800	96
2016-05-18	96	98	93	95	491,600	95
2016-05-17	97	97	95	97	370,200	97
2016-05-16	100	101	96	96	791,800	96
2016-05-13	101	102	99	100	368,300	100
2016-05-12	100	104	99	100	1,209,300	100
2016-05-11	101	102	99	100	472,700	100
2016-05-10	100	102	99	101	276,200	101
2016-05-09	99	100	98	99	124,500	99
2016-05-06	99	99	96	99	188,600	99
2016-05-02	95	99	94	98	412,900	98
2016-04-28	100	101	97	97	810,500	97
2016-04-27	99	101	99	100	621,400	100
2016-04-26	103	104	98	99	2,413,500	99
2016-04-25	112	119	103	105	9,146,200	105
2016-04-22	92	93	91	92	242,500	92
2016-04-21	91	94	91	92	257,700	92
2016-04-20	92	94	90	90	467,300	90
2016-04-19	93	93	90	92	286,500	92
2016-04-18	88	93	87	92	793,000	92
2016-04-15	87	89	87	87	200,400	87
2016-04-14	90	91	86	87	445,300	87
2016-04-13	89	90	89	89	75,700	89
2016-04-12	89	90	88	90	125,500	90
2016-04-11	86	89	85	89	185,800	89
2016-04-08	81	86	80	86	300,400	86
2016-04-07	83	86	82	83	226,900	83
2016-04-06	81	84	81	82	363,500	82
2016-04-05	88	88	80	81	737,100	81
2016-04-04	88	89	87	87	201,200	87
2016-04-01	90	91	85	86	619,900	86
2016-03-31	91	92	88	91	499,200	91
2016-03-30	90	91	89	91	176,300	91
2016-03-29	89	91	88	91	225,400	91
2016-03-28	90	90	88	88	222,500	88
2016-03-25	90	91	89	89	237,200	89
2016-03-24	91	91	89	90	343,600	90
2016-03-23	92	92	90	92	226,500	92
2016-03-22	91	93	90	91	549,700	91
2016-03-18	90	91	88	90	247,900	90
2016-03-17	91	93	87	89	725,300	89
2016-03-16	94	94	90	91	409,000	91
2016-03-15	95	95	92	94	552,000	94
2016-03-14	94	96	93	94	547,100	94
2016-03-11	93	94	91	92	426,500	92
2016-03-10	94	94	92	92	298,400	92
2016-03-09	92	93	87	91	1,262,800	91
2016-03-08	100	100	91	94	2,876,900	94
2016-03-07	100	104	96	101	2,279,300	101
2016-03-04	97	97	94	96	1,588,300	96
2016-03-03	91	113	91	99	12,021,000	99
2016-03-02	82	86	81	86	659,800	86
2016-03-01	79	80	78	80	186,200	80
2016-02-29	79	79	78	79	145,900	79
2016-02-26	77	78	76	77	349,400	77
2016-02-25	76	77	75	77	264,400	77
2016-02-24	76	76	74	76	202,500	76
2016-02-23	79	80	76	76	476,400	76
2016-02-22	75	79	73	78	504,000	78
2016-02-19	73	75	72	74	267,200	74
2016-02-18	71	75	71	74	687,000	74
2016-02-17	70	72	69	70	432,500	70
2016-02-16	69	73	69	70	946,200	70
2016-02-15	70	74	68	71	1,181,500	71
2016-02-12	68	70	61	63	3,010,400	63
2016-02-10	82	83	73	76	818,700	76
2016-02-09	84	86	79	80	716,400	80
2016-02-08	84	88	82	88	359,700	88
2016-02-05	91	91	83	85	977,400	85
2016-02-04	96	96	90	90	562,300	90
2016-02-03	98	98	94	96	310,000	96
2016-02-02	98	101	98	100	506,400	100
2016-02-01	96	100	96	100	677,100	100
2016-01-29	93	95	92	95	428,800	95
2016-01-28	94	94	92	93	433,000	93
2016-01-27	94	97	94	96	349,600	96
2016-01-26	96	96	92	94	559,900	94
2016-01-25	94	98	94	97	331,800	97
2016-01-22	93	96	93	95	277,500	95
2016-01-21	96	98	90	91	424,400	91
2016-01-20	99	100	96	96	242,600	96
2016-01-19	98	99	97	99	151,600	99
2016-01-18	96	99	96	98	514,200	98
2016-01-15	105	105	99	100	565,300	100
2016-01-14	105	105	102	104	360,800	104
2016-01-13	104	108	104	108	277,400	108
2016-01-12	106	109	102	102	437,300	102
2016-01-08	107	110	106	106	609,400	106
2016-01-07	112	113	109	109	284,200	109
2016-01-06	114	115	112	113	311,400	113
2016-01-05	113	114	112	114	239,400	114
2016-01-04	111	114	110	113	662,400	113

分割・併合履歴： [1992-09-25]1株→1.3株