5940 不二サッシ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	76	76	75	75	72,200	750
2021-12-29	73	76	73	76	640,500	760
2021-12-28	73	74	72	72	213,300	720
2021-12-27	73	74	73	73	341,400	730
2021-12-24	73	74	72	74	541,700	740
2021-12-23	72	73	72	72	128,800	720
2021-12-22	72	73	72	72	192,000	720
2021-12-21	72	73	72	73	96,800	730
2021-12-20	72	74	72	72	239,600	720
2021-12-17	72	73	71	73	199,500	730
2021-12-16	71	72	71	72	104,300	720
2021-12-15	71	72	71	71	111,600	710
2021-12-14	72	72	70	72	468,600	720
2021-12-13	73	73	72	72	412,000	720
2021-12-10	73	74	73	73	77,900	730
2021-12-09	73	74	73	73	210,200	730
2021-12-08	73	74	73	74	447,400	740
2021-12-07	72	73	72	72	89,800	720
2021-12-06	72	73	72	72	150,000	720
2021-12-03	74	74	72	72	164,600	720
2021-12-02	73	74	72	74	272,400	740
2021-12-01	73	74	72	74	209,500	740
2021-11-30	73	75	73	73	500,200	730
2021-11-29	75	76	72	72	550,700	720
2021-11-26	77	77	75	75	230,200	750
2021-11-25	76	77	76	77	63,700	770
2021-11-24	77	77	76	76	43,400	760
2021-11-22	76	77	76	76	178,000	760
2021-11-19	77	77	76	76	364,800	760
2021-11-18	78	78	76	76	305,400	760
2021-11-17	78	78	76	78	136,100	780
2021-11-16	77	78	76	78	221,600	780
2021-11-15	77	77	76	76	36,000	760
2021-11-12	77	77	76	77	734,100	770
2021-11-11	77	77	76	77	349,600	770
2021-11-10	78	78	77	78	452,000	780
2021-11-09	79	79	78	78	153,200	780
2021-11-08	78	79	78	78	53,800	780
2021-11-05	80	80	78	78	126,300	780
2021-11-04	79	80	78	80	473,600	800
2021-11-02	78	79	78	78	408,500	780
2021-11-01	78	79	77	79	157,700	790
2021-10-29	77	78	76	77	131,300	770
2021-10-28	77	77	76	76	122,300	760
2021-10-27	77	78	76	77	380,600	770
2021-10-26	78	78	77	77	107,800	770
2021-10-25	77	78	76	78	619,700	780
2021-10-22	78	79	77	78	351,400	780
2021-10-21	79	80	77	78	1,101,500	780
2021-10-20	83	86	78	79	8,910,000	790
2021-10-19	76	77	76	76	38,400	760
2021-10-18	77	77	76	76	24,000	760
2021-10-15	77	77	76	76	75,800	760
2021-10-14	77	77	76	76	57,100	760
2021-10-13	77	77	76	76	17,500	760
2021-10-12	76	77	76	77	191,400	770
2021-10-11	77	77	76	76	28,000	760
2021-10-08	77	77	76	76	149,300	760
2021-10-07	77	77	76	77	87,500	770
2021-10-06	76	77	76	76	69,500	760
2021-10-05	76	77	76	76	119,300	760
2021-10-04	77	78	76	77	195,100	770
2021-10-01	76	77	76	76	110,500	760
2021-09-30	78	78	77	77	262,900	770
2021-09-29	77	78	76	77	96,500	770
2021-09-28	78	78	76	77	355,500	770
2021-09-27	78	78	77	77	59,500	770
2021-09-24	78	78	77	78	106,200	780
2021-09-22	77	78	76	78	241,200	780
2021-09-21	77	78	76	77	248,700	770
2021-09-17	78	79	77	77	487,700	770
2021-09-16	79	79	78	78	226,800	780
2021-09-15	79	79	78	79	233,600	790
2021-09-14	78	80	77	79	526,700	790
2021-09-13	78	79	77	77	302,200	770
2021-09-10	78	79	78	78	149,600	780
2021-09-09	79	79	78	79	38,100	790
2021-09-08	78	79	77	79	267,000	790
2021-09-07	78	79	77	78	109,400	780
2021-09-06	78	79	77	79	257,700	790
2021-09-03	77	78	77	77	49,800	770
2021-09-02	77	78	77	77	53,800	770
2021-09-01	78	78	77	78	151,600	780
2021-08-31	77	78	77	78	71,700	780
2021-08-30	78	78	77	78	46,700	780
2021-08-27	78	78	77	78	23,300	780
2021-08-26	77	78	77	77	44,400	770
2021-08-25	77	78	77	77	688,400	770
2021-08-24	77	77	76	76	66,000	760
2021-08-23	77	77	76	77	120,700	770
2021-08-20	77	78	76	77	213,800	770
2021-08-19	77	78	77	77	126,200	770
2021-08-18	77	78	77	77	291,800	770
2021-08-17	77	78	77	77	84,300	770
2021-08-16	78	78	77	77	112,200	770
2021-08-13	77	78	77	78	99,900	780
2021-08-12	78	79	77	78	184,300	780
2021-08-11	77	79	77	79	144,500	790
2021-08-10	77	78	77	78	74,100	780
2021-08-06	77	78	77	77	102,100	770
2021-08-05	78	78	77	77	243,400	770
2021-08-04	78	79	78	78	243,800	780
2021-08-03	79	79	78	79	56,400	790
2021-08-02	78	79	78	78	116,400	780
2021-07-30	78	79	77	77	111,000	770
2021-07-29	79	79	77	79	174,600	790
2021-07-28	79	79	78	78	132,000	780
2021-07-27	78	79	78	79	90,600	790
2021-07-26	78	79	77	79	692,500	790
2021-07-21	79	79	78	78	57,300	780
2021-07-20	79	79	78	78	112,500	780
2021-07-19	79	80	79	79	217,200	790
2021-07-16	78	80	78	79	106,500	790
2021-07-15	78	79	78	78	146,200	780
2021-07-14	78	80	78	79	146,000	790
2021-07-13	80	80	78	80	375,400	800
2021-07-12	80	80	79	80	167,000	800
2021-07-09	79	80	78	80	288,500	800
2021-07-08	80	80	78	79	237,900	790
2021-07-07	79	80	78	79	702,900	790
2021-07-06	79	80	79	79	136,600	790
2021-07-05	80	80	79	79	66,700	790
2021-07-02	80	80	79	79	253,600	790
2021-07-01	80	80	79	79	190,100	790
2021-06-30	79	80	79	79	77,000	790
2021-06-29	81	81	79	79	156,900	790
2021-06-28	81	81	80	81	48,100	810
2021-06-25	81	81	80	81	123,800	810
2021-06-24	80	81	80	80	164,900	800
2021-06-23	80	81	79	81	170,900	810
2021-06-22	80	81	79	80	424,400	800
2021-06-21	79	80	79	79	249,300	790
2021-06-18	80	82	79	80	1,667,200	800
2021-06-17	80	80	79	79	181,000	790
2021-06-16	81	81	79	79	448,300	790
2021-06-15	79	82	79	81	920,400	810
2021-06-14	80	80	79	79	413,400	790
2021-06-11	80	81	79	79	971,100	790
2021-06-10	82	83	79	80	3,777,500	800
2021-06-09	79	100	78	82	20,470,900	820
2021-06-08	78	79	78	78	65,300	780
2021-06-07	78	79	78	79	40,900	790
2021-06-04	79	79	78	78	229,500	780
2021-06-03	79	79	78	79	78,800	790
2021-06-02	78	79	78	78	80,600	780
2021-06-01	78	79	78	79	46,700	790
2021-05-31	79	79	78	79	15,100	790
2021-05-28	78	79	78	78	41,500	780
2021-05-27	78	79	78	78	59,600	780
2021-05-26	78	79	78	78	56,400	780
2021-05-25	79	79	78	78	86,800	780
2021-05-24	78	79	78	79	169,700	790
2021-05-21	79	80	78	78	298,800	780
2021-05-20	78	79	78	79	85,500	790
2021-05-19	78	79	77	79	150,400	790
2021-05-18	78	79	78	78	36,900	780
2021-05-17	78	79	77	79	234,100	790
2021-05-14	79	79	78	79	57,000	790
2021-05-13	78	79	77	79	859,300	790
2021-05-12	80	80	78	78	659,800	780
2021-05-11	80	81	79	79	206,000	790
2021-05-10	80	81	80	80	80,500	800
2021-05-07	80	81	79	80	463,400	800
2021-05-06	79	80	79	80	135,000	800
2021-04-30	80	80	79	79	41,900	790
2021-04-28	80	81	79	79	601,900	790
2021-04-27	80	80	79	80	115,900	800
2021-04-26	80	80	79	79	95,200	790
2021-04-23	79	80	79	79	295,700	790
2021-04-22	79	80	79	80	319,300	800
2021-04-21	80	80	78	78	372,000	780
2021-04-20	80	80	79	79	348,300	790
2021-04-19	80	81	79	81	258,900	810
2021-04-16	81	81	79	79	313,600	790
2021-04-15	80	81	79	80	148,800	800
2021-04-14	79	80	79	79	72,200	790
2021-04-13	80	81	79	80	233,500	800
2021-04-12	81	81	80	80	192,500	800
2021-04-09	79	81	79	80	253,500	800
2021-04-08	81	81	79	79	446,700	790
2021-04-07	80	81	80	80	63,600	800
2021-04-06	81	81	80	80	122,600	800
2021-04-05	81	82	80	81	159,600	810
2021-04-02	81	81	80	81	102,600	810
2021-04-01	81	82	80	81	407,600	810
2021-03-31	80	81	80	80	41,100	800
2021-03-30	81	81	80	81	192,100	810
2021-03-29	82	83	81	81	508,600	810
2021-03-26	81	82	80	82	214,000	820
2021-03-25	81	81	80	80	128,200	800
2021-03-24	80	81	80	80	249,500	800
2021-03-23	83	83	80	80	664,400	800
2021-03-22	82	83	82	82	156,600	820
2021-03-19	82	83	81	83	396,400	830
2021-03-18	82	83	81	82	579,800	820
2021-03-17	81	82	81	82	91,900	820
2021-03-16	82	82	81	81	74,900	810
2021-03-15	81	82	80	82	517,700	820
2021-03-12	81	82	80	82	365,600	820
2021-03-11	81	82	80	80	531,300	800
2021-03-10	82	82	80	81	552,600	810
2021-03-09	80	82	79	82	622,100	820
2021-03-08	80	81	79	80	473,100	800
2021-03-05	79	80	78	80	570,900	800
2021-03-04	80	80	79	80	368,500	800
2021-03-03	80	81	79	79	200,600	790
2021-03-02	81	81	79	80	368,200	800
2021-03-01	80	82	79	80	593,900	800
2021-02-26	80	81	79	80	1,648,900	800
2021-02-25	81	82	80	82	334,300	820
2021-02-24	81	82	80	80	282,300	800
2021-02-22	80	82	80	81	298,000	810
2021-02-19	80	81	80	80	101,200	800
2021-02-18	81	82	80	81	444,700	810
2021-02-17	81	82	81	81	569,800	810
2021-02-16	82	82	81	81	386,200	810
2021-02-15	84	84	82	82	568,000	820
2021-02-12	82	84	81	83	1,455,000	830
2021-02-10	80	85	79	81	2,892,100	810
2021-02-09	81	81	80	80	228,000	800
2021-02-08	81	81	80	80	168,400	800
2021-02-05	79	81	79	81	273,800	810
2021-02-04	79	80	79	79	72,200	790
2021-02-03	80	80	79	79	275,300	790
2021-02-02	79	80	78	79	190,300	790
2021-02-01	78	80	78	79	260,600	790
2021-01-29	79	80	78	79	460,000	790
2021-01-28	79	80	79	80	506,400	800
2021-01-27	81	81	79	80	127,700	800
2021-01-26	81	81	79	81	104,800	810
2021-01-25	80	81	79	80	145,300	800
2021-01-22	80	81	79	79	188,800	790
2021-01-21	79	81	79	80	262,800	800
2021-01-20	80	81	79	80	168,000	800
2021-01-19	81	81	79	80	200,200	800
2021-01-18	80	81	79	80	406,500	800
2021-01-15	80	81	80	81	88,300	810
2021-01-14	82	82	80	80	171,100	800
2021-01-13	82	82	80	81	217,700	810
2021-01-12	80	82	80	81	317,400	810
2021-01-08	80	81	79	79	269,200	790
2021-01-07	80	81	80	80	339,900	800
2021-01-06	79	80	78	79	98,600	790
2021-01-05	79	80	78	79	298,200	790
2021-01-04	80	80	78	80	462,800	800

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