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 | 980 |
| 2017-12-28 | 100 | 100 | 98 | 99 | 255,300 | 990 |
| 2017-12-27 | 97 | 99 | 97 | 99 | 670,900 | 990 |
| 2017-12-26 | 98 | 98 | 96 | 96 | 1,365,700 | 960 |
| 2017-12-25 | 99 | 99 | 98 | 98 | 566,600 | 980 |
| 2017-12-22 | 100 | 100 | 99 | 99 | 325,500 | 990 |
| 2017-12-21 | 99 | 100 | 99 | 99 | 744,200 | 990 |
| 2017-12-20 | 100 | 100 | 99 | 99 | 439,600 | 990 |
| 2017-12-19 | 100 | 101 | 99 | 99 | 272,000 | 990 |
| 2017-12-18 | 100 | 101 | 100 | 101 | 397,100 | 1,010 |
| 2017-12-15 | 101 | 102 | 100 | 100 | 359,700 | 1,000 |
| 2017-12-14 | 101 | 102 | 101 | 101 | 440,500 | 1,010 |
| 2017-12-13 | 102 | 103 | 101 | 102 | 436,500 | 1,020 |
| 2017-12-12 | 103 | 103 | 101 | 101 | 332,500 | 1,010 |
| 2017-12-11 | 100 | 103 | 100 | 102 | 664,500 | 1,020 |
| 2017-12-08 | 100 | 101 | 99 | 100 | 292,500 | 1,000 |
| 2017-12-07 | 98 | 101 | 98 | 100 | 776,200 | 1,000 |
| 2017-12-06 | 100 | 100 | 98 | 98 | 1,175,200 | 980 |
| 2017-12-05 | 101 | 101 | 100 | 100 | 303,600 | 1,000 |
| 2017-12-04 | 102 | 103 | 101 | 101 | 314,400 | 1,010 |
| 2017-12-01 | 103 | 103 | 101 | 103 | 358,400 | 1,030 |
| 2017-11-30 | 102 | 103 | 102 | 103 | 184,900 | 1,030 |
| 2017-11-29 | 103 | 103 | 102 | 102 | 188,000 | 1,020 |
| 2017-11-28 | 103 | 103 | 102 | 102 | 99,700 | 1,020 |
| 2017-11-27 | 104 | 104 | 102 | 102 | 189,400 | 1,020 |
| 2017-11-24 | 103 | 104 | 102 | 103 | 224,000 | 1,030 |
| 2017-11-22 | 103 | 104 | 102 | 104 | 332,100 | 1,040 |
| 2017-11-21 | 102 | 103 | 102 | 102 | 202,900 | 1,020 |
| 2017-11-20 | 103 | 103 | 101 | 103 | 374,000 | 1,030 |
| 2017-11-17 | 102 | 103 | 100 | 101 | 468,200 | 1,010 |
| 2017-11-16 | 100 | 102 | 99 | 101 | 540,000 | 1,010 |
| 2017-11-15 | 102 | 102 | 99 | 101 | 916,400 | 1,010 |
| 2017-11-13 | 104 | 105 | 103 | 103 | 239,200 | 1,030 |
| 2017-11-10 | 104 | 105 | 104 | 104 | 276,600 | 1,040 |
| 2017-11-09 | 106 | 107 | 104 | 104 | 706,800 | 1,040 |
| 2017-11-08 | 110 | 110 | 106 | 106 | 990,800 | 1,060 |
| 2017-11-07 | 112 | 112 | 108 | 110 | 987,700 | 1,100 |
| 2017-11-06 | 113 | 114 | 110 | 111 | 655,700 | 1,110 |
| 2017-11-02 | 111 | 114 | 109 | 113 | 1,536,500 | 1,130 |
| 2017-11-01 | 108 | 117 | 108 | 110 | 4,043,100 | 1,100 |
| 2017-10-31 | 109 | 109 | 108 | 108 | 243,500 | 1,080 |
| 2017-10-30 | 109 | 109 | 108 | 109 | 148,900 | 1,090 |
| 2017-10-27 | 109 | 110 | 108 | 109 | 297,100 | 1,090 |
| 2017-10-26 | 108 | 109 | 108 | 109 | 158,500 | 1,090 |
| 2017-10-25 | 108 | 110 | 108 | 108 | 316,600 | 1,080 |
| 2017-10-24 | 109 | 110 | 108 | 108 | 153,300 | 1,080 |
| 2017-10-23 | 108 | 109 | 108 | 108 | 160,900 | 1,080 |
| 2017-10-20 | 108 | 108 | 106 | 107 | 496,400 | 1,070 |
| 2017-10-19 | 110 | 111 | 107 | 108 | 835,100 | 1,080 |
| 2017-10-18 | 110 | 111 | 110 | 110 | 201,300 | 1,100 |
| 2017-10-17 | 109 | 111 | 108 | 111 | 685,400 | 1,110 |
| 2017-10-16 | 109 | 110 | 108 | 108 | 147,800 | 1,080 |
| 2017-10-13 | 109 | 110 | 108 | 109 | 275,500 | 1,090 |
| 2017-10-12 | 111 | 112 | 108 | 109 | 958,600 | 1,090 |
| 2017-10-11 | 112 | 113 | 110 | 111 | 505,000 | 1,110 |
| 2017-10-10 | 114 | 114 | 111 | 113 | 584,900 | 1,130 |
| 2017-10-06 | 112 | 114 | 112 | 114 | 563,000 | 1,140 |
| 2017-10-05 | 111 | 113 | 110 | 113 | 525,500 | 1,130 |
| 2017-10-04 | 111 | 112 | 110 | 110 | 411,100 | 1,100 |
| 2017-10-03 | 113 | 113 | 111 | 111 | 449,400 | 1,110 |
| 2017-10-02 | 112 | 113 | 111 | 112 | 432,900 | 1,120 |
| 2017-09-29 | 111 | 113 | 110 | 112 | 540,200 | 1,120 |
| 2017-09-28 | 111 | 112 | 110 | 112 | 275,000 | 1,120 |
| 2017-09-27 | 110 | 112 | 108 | 110 | 889,800 | 1,100 |
| 2017-09-26 | 110 | 110 | 108 | 109 | 337,600 | 1,090 |
| 2017-09-25 | 108 | 111 | 108 | 111 | 395,800 | 1,110 |
| 2017-09-22 | 110 | 111 | 105 | 108 | 1,012,900 | 1,080 |
| 2017-09-21 | 109 | 113 | 108 | 111 | 2,565,100 | 1,110 |
| 2017-09-20 | 107 | 108 | 107 | 108 | 263,700 | 1,080 |
| 2017-09-19 | 107 | 108 | 106 | 108 | 300,300 | 1,080 |
| 2017-09-15 | 104 | 107 | 104 | 106 | 305,700 | 1,060 |
| 2017-09-14 | 107 | 108 | 103 | 106 | 760,700 | 1,060 |
| 2017-09-13 | 108 | 110 | 107 | 109 | 1,046,600 | 1,090 |
| 2017-09-12 | 105 | 108 | 104 | 108 | 842,500 | 1,080 |
| 2017-09-11 | 102 | 106 | 102 | 104 | 802,400 | 1,040 |
| 2017-09-08 | 102 | 103 | 101 | 101 | 113,700 | 1,010 |
| 2017-09-07 | 102 | 103 | 101 | 102 | 326,800 | 1,020 |
| 2017-09-06 | 101 | 103 | 100 | 103 | 652,300 | 1,030 |
| 2017-09-05 | 103 | 104 | 101 | 101 | 667,800 | 1,010 |
| 2017-09-04 | 105 | 105 | 103 | 103 | 285,000 | 1,030 |
| 2017-09-01 | 105 | 106 | 104 | 106 | 293,400 | 1,060 |
| 2017-08-31 | 105 | 106 | 104 | 104 | 216,700 | 1,040 |
| 2017-08-30 | 106 | 106 | 104 | 105 | 422,000 | 1,050 |
| 2017-08-29 | 104 | 106 | 104 | 106 | 312,000 | 1,060 |
| 2017-08-28 | 109 | 110 | 105 | 106 | 1,007,800 | 1,060 |
| 2017-08-25 | 106 | 110 | 106 | 109 | 843,200 | 1,090 |
| 2017-08-24 | 106 | 107 | 106 | 106 | 256,100 | 1,060 |
| 2017-08-23 | 108 | 108 | 106 | 106 | 209,800 | 1,060 |
| 2017-08-22 | 105 | 108 | 104 | 106 | 490,100 | 1,060 |
| 2017-08-21 | 104 | 105 | 103 | 105 | 261,000 | 1,050 |
| 2017-08-18 | 103 | 109 | 102 | 103 | 1,259,100 | 1,030 |
| 2017-08-17 | 104 | 105 | 103 | 105 | 232,400 | 1,050 |
| 2017-08-16 | 103 | 104 | 102 | 104 | 321,200 | 1,040 |
| 2017-08-15 | 103 | 104 | 102 | 103 | 399,200 | 1,030 |
| 2017-08-14 | 102 | 103 | 100 | 103 | 467,700 | 1,030 |
| 2017-08-10 | 104 | 106 | 102 | 103 | 568,300 | 1,030 |
| 2017-08-09 | 106 | 106 | 104 | 105 | 435,500 | 1,050 |
| 2017-08-08 | 108 | 108 | 106 | 107 | 322,300 | 1,070 |
| 2017-08-07 | 109 | 109 | 107 | 108 | 318,900 | 1,080 |
| 2017-08-04 | 110 | 111 | 107 | 108 | 825,700 | 1,080 |
| 2017-08-03 | 112 | 112 | 111 | 111 | 416,300 | 1,110 |
| 2017-08-02 | 115 | 116 | 110 | 112 | 1,456,900 | 1,120 |
| 2017-08-01 | 114 | 117 | 111 | 112 | 1,188,700 | 1,120 |
| 2017-07-31 | 116 | 116 | 113 | 114 | 1,036,200 | 1,140 |
| 2017-07-28 | 118 | 123 | 116 | 117 | 3,315,000 | 1,170 |
| 2017-07-27 | 119 | 120 | 115 | 117 | 1,594,500 | 1,170 |
| 2017-07-26 | 114 | 120 | 114 | 118 | 2,705,300 | 1,180 |
| 2017-07-25 | 114 | 115 | 113 | 113 | 395,200 | 1,130 |
| 2017-07-24 | 112 | 114 | 110 | 114 | 762,700 | 1,140 |
| 2017-07-21 | 114 | 116 | 113 | 113 | 586,900 | 1,130 |
| 2017-07-20 | 113 | 116 | 111 | 115 | 661,500 | 1,150 |
| 2017-07-19 | 113 | 114 | 112 | 113 | 588,700 | 1,130 |
| 2017-07-18 | 115 | 116 | 113 | 114 | 636,900 | 1,140 |
| 2017-07-14 | 116 | 116 | 112 | 116 | 1,251,900 | 1,160 |
| 2017-07-13 | 117 | 119 | 115 | 115 | 2,320,300 | 1,150 |
| 2017-07-12 | 115 | 116 | 113 | 116 | 1,451,600 | 1,160 |
| 2017-07-11 | 114 | 119 | 111 | 116 | 3,218,200 | 1,160 |
| 2017-07-10 | 113 | 114 | 110 | 114 | 973,200 | 1,140 |
| 2017-07-07 | 110 | 114 | 106 | 114 | 2,696,400 | 1,140 |
| 2017-07-06 | 124 | 124 | 109 | 112 | 10,283,500 | 1,120 |
| 2017-07-05 | 104 | 119 | 103 | 113 | 11,849,800 | 1,130 |
| 2017-07-04 | 105 | 117 | 102 | 102 | 9,777,300 | 1,020 |
| 2017-07-03 | 100 | 104 | 100 | 104 | 2,108,200 | 1,040 |
| 2017-06-30 | 100 | 100 | 99 | 100 | 80,400 | 1,000 |
| 2017-06-29 | 100 | 101 | 99 | 100 | 128,600 | 1,000 |
| 2017-06-28 | 100 | 101 | 99 | 99 | 167,600 | 990 |
| 2017-06-27 | 100 | 101 | 99 | 101 | 182,100 | 1,010 |
| 2017-06-26 | 100 | 101 | 99 | 99 | 246,700 | 990 |
| 2017-06-23 | 101 | 102 | 99 | 99 | 442,500 | 990 |
| 2017-06-22 | 101 | 102 | 100 | 101 | 257,600 | 1,010 |
| 2017-06-21 | 100 | 101 | 100 | 101 | 46,600 | 1,010 |
| 2017-06-20 | 101 | 102 | 100 | 102 | 302,200 | 1,020 |
| 2017-06-19 | 100 | 102 | 99 | 101 | 420,100 | 1,010 |
| 2017-06-16 | 100 | 101 | 99 | 101 | 286,100 | 1,010 |
| 2017-06-15 | 100 | 101 | 98 | 100 | 536,500 | 1,000 |
| 2017-06-14 | 101 | 101 | 100 | 101 | 192,300 | 1,010 |
| 2017-06-13 | 100 | 102 | 99 | 101 | 583,500 | 1,010 |
| 2017-06-12 | 99 | 100 | 99 | 100 | 154,400 | 1,000 |
| 2017-06-09 | 99 | 100 | 98 | 99 | 125,400 | 990 |
| 2017-06-08 | 98 | 100 | 98 | 98 | 179,700 | 980 |
| 2017-06-07 | 98 | 99 | 97 | 98 | 187,700 | 980 |
| 2017-06-06 | 99 | 100 | 97 | 97 | 355,600 | 970 |
| 2017-06-05 | 99 | 100 | 99 | 99 | 77,100 | 990 |
| 2017-06-02 | 99 | 100 | 97 | 99 | 328,900 | 990 |
| 2017-06-01 | 98 | 99 | 97 | 97 | 345,400 | 970 |
| 2017-05-31 | 99 | 99 | 98 | 98 | 76,800 | 980 |
| 2017-05-30 | 99 | 100 | 98 | 98 | 93,300 | 980 |
| 2017-05-29 | 98 | 100 | 98 | 99 | 207,500 | 990 |
| 2017-05-26 | 100 | 100 | 98 | 99 | 198,800 | 990 |
| 2017-05-25 | 101 | 101 | 99 | 99 | 264,100 | 990 |
| 2017-05-24 | 99 | 101 | 99 | 101 | 391,400 | 1,010 |
| 2017-05-23 | 98 | 100 | 98 | 99 | 487,200 | 990 |
| 2017-05-22 | 98 | 98 | 97 | 98 | 308,600 | 980 |
| 2017-05-19 | 98 | 99 | 97 | 98 | 82,900 | 980 |
| 2017-05-18 | 98 | 98 | 96 | 98 | 269,300 | 980 |
| 2017-05-17 | 99 | 100 | 98 | 99 | 134,800 | 990 |
| 2017-05-16 | 99 | 100 | 98 | 100 | 186,400 | 1,000 |
| 2017-05-15 | 99 | 100 | 97 | 99 | 287,500 | 990 |
| 2017-05-12 | 99 | 100 | 98 | 100 | 350,800 | 1,000 |
| 2017-05-11 | 103 | 104 | 99 | 99 | 1,003,800 | 990 |
| 2017-05-10 | 103 | 103 | 102 | 102 | 212,400 | 1,020 |
| 2017-05-09 | 102 | 103 | 102 | 103 | 356,100 | 1,030 |
| 2017-05-08 | 102 | 103 | 101 | 102 | 365,200 | 1,020 |
| 2017-05-02 | 101 | 101 | 100 | 101 | 209,200 | 1,010 |
| 2017-05-01 | 99 | 101 | 99 | 101 | 301,200 | 1,010 |
| 2017-04-28 | 101 | 102 | 100 | 101 | 512,800 | 1,010 |
| 2017-04-27 | 101 | 102 | 100 | 102 | 463,200 | 1,020 |
| 2017-04-26 | 105 | 105 | 101 | 101 | 817,000 | 1,010 |
| 2017-04-25 | 110 | 114 | 100 | 102 | 8,716,700 | 1,020 |
| 2017-04-24 | 95 | 95 | 94 | 95 | 85,400 | 950 |
| 2017-04-21 | 95 | 96 | 94 | 95 | 92,600 | 950 |
| 2017-04-20 | 95 | 96 | 93 | 95 | 164,700 | 950 |
| 2017-04-19 | 93 | 95 | 93 | 95 | 60,200 | 950 |
| 2017-04-18 | 92 | 95 | 92 | 94 | 176,600 | 940 |
| 2017-04-17 | 91 | 92 | 90 | 91 | 53,700 | 910 |
| 2017-04-14 | 90 | 92 | 90 | 90 | 266,400 | 900 |
| 2017-04-13 | 88 | 91 | 88 | 90 | 536,200 | 900 |
| 2017-04-12 | 94 | 94 | 90 | 90 | 740,100 | 900 |
| 2017-04-11 | 96 | 96 | 95 | 95 | 99,000 | 950 |
| 2017-04-10 | 96 | 97 | 94 | 97 | 223,500 | 970 |
| 2017-04-07 | 96 | 97 | 93 | 96 | 253,300 | 960 |
| 2017-04-06 | 98 | 99 | 94 | 95 | 622,000 | 950 |
| 2017-04-05 | 98 | 100 | 98 | 99 | 272,900 | 990 |
| 2017-04-04 | 99 | 100 | 97 | 97 | 486,300 | 970 |
| 2017-04-03 | 100 | 100 | 99 | 99 | 224,100 | 990 |
| 2017-03-31 | 101 | 101 | 100 | 100 | 232,400 | 1,000 |
| 2017-03-30 | 101 | 102 | 100 | 102 | 152,100 | 1,020 |
| 2017-03-29 | 101 | 102 | 100 | 102 | 99,300 | 1,020 |
| 2017-03-28 | 101 | 102 | 100 | 101 | 204,100 | 1,010 |
| 2017-03-27 | 101 | 102 | 101 | 101 | 105,800 | 1,010 |
| 2017-03-24 | 102 | 103 | 101 | 102 | 198,900 | 1,020 |
| 2017-03-23 | 102 | 102 | 101 | 102 | 176,600 | 1,020 |
| 2017-03-22 | 102 | 103 | 101 | 101 | 328,800 | 1,010 |
| 2017-03-21 | 102 | 104 | 101 | 102 | 378,300 | 1,020 |
| 2017-03-17 | 103 | 103 | 101 | 102 | 659,300 | 1,020 |
| 2017-03-16 | 103 | 104 | 102 | 102 | 155,700 | 1,020 |
| 2017-03-15 | 104 | 104 | 102 | 103 | 97,200 | 1,030 |
| 2017-03-14 | 103 | 104 | 102 | 104 | 135,600 | 1,040 |
| 2017-03-13 | 104 | 105 | 102 | 102 | 308,700 | 1,020 |
| 2017-03-10 | 105 | 106 | 104 | 104 | 340,500 | 1,040 |
| 2017-03-09 | 105 | 107 | 104 | 105 | 802,300 | 1,050 |
| 2017-03-08 | 103 | 105 | 103 | 104 | 505,800 | 1,040 |
| 2017-03-07 | 102 | 104 | 102 | 103 | 404,900 | 1,030 |
| 2017-03-06 | 103 | 103 | 102 | 102 | 112,500 | 1,020 |
| 2017-03-03 | 102 | 103 | 102 | 102 | 83,500 | 1,020 |
| 2017-03-02 | 102 | 103 | 102 | 103 | 181,000 | 1,030 |
| 2017-03-01 | 102 | 103 | 102 | 102 | 191,200 | 1,020 |
| 2017-02-28 | 103 | 103 | 102 | 102 | 89,500 | 1,020 |
| 2017-02-27 | 103 | 103 | 102 | 102 | 100,000 | 1,020 |
| 2017-02-24 | 102 | 103 | 102 | 103 | 127,900 | 1,030 |
| 2017-02-23 | 103 | 104 | 102 | 102 | 156,500 | 1,020 |
| 2017-02-22 | 103 | 104 | 103 | 103 | 92,500 | 1,030 |
| 2017-02-21 | 103 | 104 | 103 | 104 | 127,600 | 1,040 |
| 2017-02-20 | 103 | 104 | 102 | 104 | 115,600 | 1,040 |
| 2017-02-17 | 103 | 104 | 103 | 103 | 90,200 | 1,030 |
| 2017-02-16 | 104 | 105 | 103 | 103 | 247,700 | 1,030 |
| 2017-02-15 | 102 | 104 | 102 | 104 | 247,100 | 1,040 |
| 2017-02-14 | 102 | 103 | 102 | 103 | 137,100 | 1,030 |
| 2017-02-13 | 103 | 104 | 102 | 103 | 288,200 | 1,030 |
| 2017-02-10 | 103 | 104 | 102 | 103 | 199,000 | 1,030 |
| 2017-02-09 | 102 | 103 | 101 | 103 | 201,900 | 1,030 |
| 2017-02-08 | 102 | 103 | 102 | 102 | 77,100 | 1,020 |
| 2017-02-07 | 103 | 103 | 102 | 103 | 237,500 | 1,030 |
| 2017-02-06 | 103 | 106 | 102 | 103 | 921,400 | 1,030 |
| 2017-02-03 | 102 | 103 | 101 | 101 | 164,700 | 1,010 |
| 2017-02-02 | 103 | 104 | 101 | 101 | 169,700 | 1,010 |
| 2017-02-01 | 102 | 103 | 101 | 102 | 162,200 | 1,020 |
| 2017-01-31 | 103 | 103 | 101 | 101 | 225,500 | 1,010 |
| 2017-01-30 | 103 | 104 | 102 | 103 | 138,200 | 1,030 |
| 2017-01-27 | 105 | 105 | 102 | 104 | 258,100 | 1,040 |
| 2017-01-26 | 103 | 105 | 102 | 104 | 213,500 | 1,040 |
| 2017-01-25 | 103 | 103 | 102 | 103 | 87,400 | 1,030 |
| 2017-01-24 | 102 | 103 | 101 | 102 | 78,400 | 1,020 |
| 2017-01-23 | 103 | 104 | 102 | 102 | 161,500 | 1,020 |
| 2017-01-20 | 103 | 104 | 102 | 102 | 179,100 | 1,020 |
| 2017-01-19 | 104 | 104 | 103 | 104 | 137,800 | 1,040 |
| 2017-01-18 | 101 | 102 | 101 | 102 | 94,200 | 1,020 |
| 2017-01-17 | 104 | 104 | 101 | 101 | 429,800 | 1,010 |
| 2017-01-16 | 105 | 105 | 104 | 104 | 84,100 | 1,040 |
| 2017-01-13 | 106 | 106 | 104 | 105 | 203,600 | 1,050 |
| 2017-01-12 | 106 | 107 | 105 | 106 | 141,900 | 1,060 |
| 2017-01-11 | 106 | 106 | 104 | 106 | 224,300 | 1,060 |
| 2017-01-10 | 106 | 108 | 105 | 106 | 381,400 | 1,060 |
| 2017-01-06 | 104 | 107 | 104 | 106 | 247,200 | 1,060 |
| 2017-01-05 | 102 | 108 | 102 | 105 | 895,900 | 1,050 |
| 2017-01-04 | 101 | 102 | 101 | 101 | 166,700 | 1,010 |
分割・併合履歴 ： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株