5940 不二サッシ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	99	100	98	98	613,000	98
2017-12-28	100	100	98	99	255,300	99
2017-12-27	97	99	97	99	670,900	99
2017-12-26	98	98	96	96	1,365,700	96
2017-12-25	99	99	98	98	566,600	98
2017-12-22	100	100	99	99	325,500	99
2017-12-21	99	100	99	99	744,200	99
2017-12-20	100	100	99	99	439,600	99
2017-12-19	100	101	99	99	272,000	99
2017-12-18	100	101	100	101	397,100	101
2017-12-15	101	102	100	100	359,700	100
2017-12-14	101	102	101	101	440,500	101
2017-12-13	102	103	101	102	436,500	102
2017-12-12	103	103	101	101	332,500	101
2017-12-11	100	103	100	102	664,500	102
2017-12-08	100	101	99	100	292,500	100
2017-12-07	98	101	98	100	776,200	100
2017-12-06	100	100	98	98	1,175,200	98
2017-12-05	101	101	100	100	303,600	100
2017-12-04	102	103	101	101	314,400	101
2017-12-01	103	103	101	103	358,400	103
2017-11-30	102	103	102	103	184,900	103
2017-11-29	103	103	102	102	188,000	102
2017-11-28	103	103	102	102	99,700	102
2017-11-27	104	104	102	102	189,400	102
2017-11-24	103	104	102	103	224,000	103
2017-11-22	103	104	102	104	332,100	104
2017-11-21	102	103	102	102	202,900	102
2017-11-20	103	103	101	103	374,000	103
2017-11-17	102	103	100	101	468,200	101
2017-11-16	100	102	99	101	540,000	101
2017-11-15	102	102	99	101	916,400	101
2017-11-13	104	105	103	103	239,200	103
2017-11-10	104	105	104	104	276,600	104
2017-11-09	106	107	104	104	706,800	104
2017-11-08	110	110	106	106	990,800	106
2017-11-07	112	112	108	110	987,700	110
2017-11-06	113	114	110	111	655,700	111
2017-11-02	111	114	109	113	1,536,500	113
2017-11-01	108	117	108	110	4,043,100	110
2017-10-31	109	109	108	108	243,500	108
2017-10-30	109	109	108	109	148,900	109
2017-10-27	109	110	108	109	297,100	109
2017-10-26	108	109	108	109	158,500	109
2017-10-25	108	110	108	108	316,600	108
2017-10-24	109	110	108	108	153,300	108
2017-10-23	108	109	108	108	160,900	108
2017-10-20	108	108	106	107	496,400	107
2017-10-19	110	111	107	108	835,100	108
2017-10-18	110	111	110	110	201,300	110
2017-10-17	109	111	108	111	685,400	111
2017-10-16	109	110	108	108	147,800	108
2017-10-13	109	110	108	109	275,500	109
2017-10-12	111	112	108	109	958,600	109
2017-10-11	112	113	110	111	505,000	111
2017-10-10	114	114	111	113	584,900	113
2017-10-06	112	114	112	114	563,000	114
2017-10-05	111	113	110	113	525,500	113
2017-10-04	111	112	110	110	411,100	110
2017-10-03	113	113	111	111	449,400	111
2017-10-02	112	113	111	112	432,900	112
2017-09-29	111	113	110	112	540,200	112
2017-09-28	111	112	110	112	275,000	112
2017-09-27	110	112	108	110	889,800	110
2017-09-26	110	110	108	109	337,600	109
2017-09-25	108	111	108	111	395,800	111
2017-09-22	110	111	105	108	1,012,900	108
2017-09-21	109	113	108	111	2,565,100	111
2017-09-20	107	108	107	108	263,700	108
2017-09-19	107	108	106	108	300,300	108
2017-09-15	104	107	104	106	305,700	106
2017-09-14	107	108	103	106	760,700	106
2017-09-13	108	110	107	109	1,046,600	109
2017-09-12	105	108	104	108	842,500	108
2017-09-11	102	106	102	104	802,400	104
2017-09-08	102	103	101	101	113,700	101
2017-09-07	102	103	101	102	326,800	102
2017-09-06	101	103	100	103	652,300	103
2017-09-05	103	104	101	101	667,800	101
2017-09-04	105	105	103	103	285,000	103
2017-09-01	105	106	104	106	293,400	106
2017-08-31	105	106	104	104	216,700	104
2017-08-30	106	106	104	105	422,000	105
2017-08-29	104	106	104	106	312,000	106
2017-08-28	109	110	105	106	1,007,800	106
2017-08-25	106	110	106	109	843,200	109
2017-08-24	106	107	106	106	256,100	106
2017-08-23	108	108	106	106	209,800	106
2017-08-22	105	108	104	106	490,100	106
2017-08-21	104	105	103	105	261,000	105
2017-08-18	103	109	102	103	1,259,100	103
2017-08-17	104	105	103	105	232,400	105
2017-08-16	103	104	102	104	321,200	104
2017-08-15	103	104	102	103	399,200	103
2017-08-14	102	103	100	103	467,700	103
2017-08-10	104	106	102	103	568,300	103
2017-08-09	106	106	104	105	435,500	105
2017-08-08	108	108	106	107	322,300	107
2017-08-07	109	109	107	108	318,900	108
2017-08-04	110	111	107	108	825,700	108
2017-08-03	112	112	111	111	416,300	111
2017-08-02	115	116	110	112	1,456,900	112
2017-08-01	114	117	111	112	1,188,700	112
2017-07-31	116	116	113	114	1,036,200	114
2017-07-28	118	123	116	117	3,315,000	117
2017-07-27	119	120	115	117	1,594,500	117
2017-07-26	114	120	114	118	2,705,300	118
2017-07-25	114	115	113	113	395,200	113
2017-07-24	112	114	110	114	762,700	114
2017-07-21	114	116	113	113	586,900	113
2017-07-20	113	116	111	115	661,500	115
2017-07-19	113	114	112	113	588,700	113
2017-07-18	115	116	113	114	636,900	114
2017-07-14	116	116	112	116	1,251,900	116
2017-07-13	117	119	115	115	2,320,300	115
2017-07-12	115	116	113	116	1,451,600	116
2017-07-11	114	119	111	116	3,218,200	116
2017-07-10	113	114	110	114	973,200	114
2017-07-07	110	114	106	114	2,696,400	114
2017-07-06	124	124	109	112	10,283,500	112
2017-07-05	104	119	103	113	11,849,800	113
2017-07-04	105	117	102	102	9,777,300	102
2017-07-03	100	104	100	104	2,108,200	104
2017-06-30	100	100	99	100	80,400	100
2017-06-29	100	101	99	100	128,600	100
2017-06-28	100	101	99	99	167,600	99
2017-06-27	100	101	99	101	182,100	101
2017-06-26	100	101	99	99	246,700	99
2017-06-23	101	102	99	99	442,500	99
2017-06-22	101	102	100	101	257,600	101
2017-06-21	100	101	100	101	46,600	101
2017-06-20	101	102	100	102	302,200	102
2017-06-19	100	102	99	101	420,100	101
2017-06-16	100	101	99	101	286,100	101
2017-06-15	100	101	98	100	536,500	100
2017-06-14	101	101	100	101	192,300	101
2017-06-13	100	102	99	101	583,500	101
2017-06-12	99	100	99	100	154,400	100
2017-06-09	99	100	98	99	125,400	99
2017-06-08	98	100	98	98	179,700	98
2017-06-07	98	99	97	98	187,700	98
2017-06-06	99	100	97	97	355,600	97
2017-06-05	99	100	99	99	77,100	99
2017-06-02	99	100	97	99	328,900	99
2017-06-01	98	99	97	97	345,400	97
2017-05-31	99	99	98	98	76,800	98
2017-05-30	99	100	98	98	93,300	98
2017-05-29	98	100	98	99	207,500	99
2017-05-26	100	100	98	99	198,800	99
2017-05-25	101	101	99	99	264,100	99
2017-05-24	99	101	99	101	391,400	101
2017-05-23	98	100	98	99	487,200	99
2017-05-22	98	98	97	98	308,600	98
2017-05-19	98	99	97	98	82,900	98
2017-05-18	98	98	96	98	269,300	98
2017-05-17	99	100	98	99	134,800	99
2017-05-16	99	100	98	100	186,400	100
2017-05-15	99	100	97	99	287,500	99
2017-05-12	99	100	98	100	350,800	100
2017-05-11	103	104	99	99	1,003,800	99
2017-05-10	103	103	102	102	212,400	102
2017-05-09	102	103	102	103	356,100	103
2017-05-08	102	103	101	102	365,200	102
2017-05-02	101	101	100	101	209,200	101
2017-05-01	99	101	99	101	301,200	101
2017-04-28	101	102	100	101	512,800	101
2017-04-27	101	102	100	102	463,200	102
2017-04-26	105	105	101	101	817,000	101
2017-04-25	110	114	100	102	8,716,700	102
2017-04-24	95	95	94	95	85,400	95
2017-04-21	95	96	94	95	92,600	95
2017-04-20	95	96	93	95	164,700	95
2017-04-19	93	95	93	95	60,200	95
2017-04-18	92	95	92	94	176,600	94
2017-04-17	91	92	90	91	53,700	91
2017-04-14	90	92	90	90	266,400	90
2017-04-13	88	91	88	90	536,200	90
2017-04-12	94	94	90	90	740,100	90
2017-04-11	96	96	95	95	99,000	95
2017-04-10	96	97	94	97	223,500	97
2017-04-07	96	97	93	96	253,300	96
2017-04-06	98	99	94	95	622,000	95
2017-04-05	98	100	98	99	272,900	99
2017-04-04	99	100	97	97	486,300	97
2017-04-03	100	100	99	99	224,100	99
2017-03-31	101	101	100	100	232,400	100
2017-03-30	101	102	100	102	152,100	102
2017-03-29	101	102	100	102	99,300	102
2017-03-28	101	102	100	101	204,100	101
2017-03-27	101	102	101	101	105,800	101
2017-03-24	102	103	101	102	198,900	102
2017-03-23	102	102	101	102	176,600	102
2017-03-22	102	103	101	101	328,800	101
2017-03-21	102	104	101	102	378,300	102
2017-03-17	103	103	101	102	659,300	102
2017-03-16	103	104	102	102	155,700	102
2017-03-15	104	104	102	103	97,200	103
2017-03-14	103	104	102	104	135,600	104
2017-03-13	104	105	102	102	308,700	102
2017-03-10	105	106	104	104	340,500	104
2017-03-09	105	107	104	105	802,300	105
2017-03-08	103	105	103	104	505,800	104
2017-03-07	102	104	102	103	404,900	103
2017-03-06	103	103	102	102	112,500	102
2017-03-03	102	103	102	102	83,500	102
2017-03-02	102	103	102	103	181,000	103
2017-03-01	102	103	102	102	191,200	102
2017-02-28	103	103	102	102	89,500	102
2017-02-27	103	103	102	102	100,000	102
2017-02-24	102	103	102	103	127,900	103
2017-02-23	103	104	102	102	156,500	102
2017-02-22	103	104	103	103	92,500	103
2017-02-21	103	104	103	104	127,600	104
2017-02-20	103	104	102	104	115,600	104
2017-02-17	103	104	103	103	90,200	103
2017-02-16	104	105	103	103	247,700	103
2017-02-15	102	104	102	104	247,100	104
2017-02-14	102	103	102	103	137,100	103
2017-02-13	103	104	102	103	288,200	103
2017-02-10	103	104	102	103	199,000	103
2017-02-09	102	103	101	103	201,900	103
2017-02-08	102	103	102	102	77,100	102
2017-02-07	103	103	102	103	237,500	103
2017-02-06	103	106	102	103	921,400	103
2017-02-03	102	103	101	101	164,700	101
2017-02-02	103	104	101	101	169,700	101
2017-02-01	102	103	101	102	162,200	102
2017-01-31	103	103	101	101	225,500	101
2017-01-30	103	104	102	103	138,200	103
2017-01-27	105	105	102	104	258,100	104
2017-01-26	103	105	102	104	213,500	104
2017-01-25	103	103	102	103	87,400	103
2017-01-24	102	103	101	102	78,400	102
2017-01-23	103	104	102	102	161,500	102
2017-01-20	103	104	102	102	179,100	102
2017-01-19	104	104	103	104	137,800	104
2017-01-18	101	102	101	102	94,200	102
2017-01-17	104	104	101	101	429,800	101
2017-01-16	105	105	104	104	84,100	104
2017-01-13	106	106	104	105	203,600	105
2017-01-12	106	107	105	106	141,900	106
2017-01-11	106	106	104	106	224,300	106
2017-01-10	106	108	105	106	381,400	106
2017-01-06	104	107	104	106	247,200	106
2017-01-05	102	108	102	105	895,900	105
2017-01-04	101	102	101	101	166,700	101

分割・併合履歴： [1992-09-25]1株→1.3株