5940 不二サッシ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	68	68	67	67	234,900	670
2022-12-29	67	68	67	67	99,300	670
2022-12-28	68	69	67	67	206,100	670
2022-12-27	67	69	67	67	345,100	670
2022-12-26	68	68	67	67	352,500	670
2022-12-23	67	69	67	67	357,400	670
2022-12-22	68	68	67	67	260,000	670
2022-12-21	67	69	67	68	549,800	680
2022-12-20	69	69	67	68	502,900	680
2022-12-19	70	70	68	68	487,900	680
2022-12-16	73	73	70	70	465,700	700
2022-12-15	69	73	69	73	625,300	730
2022-12-14	71	71	69	69	463,800	690
2022-12-13	68	75	67	71	3,788,100	710
2022-12-12	67	68	67	67	98,300	670
2022-12-09	67	68	67	68	221,800	680
2022-12-08	67	68	66	67	351,900	670
2022-12-07	67	67	66	66	460,900	660
2022-12-06	67	68	67	67	279,500	670
2022-12-05	68	68	67	67	188,500	670
2022-12-02	68	68	67	68	92,800	680
2022-12-01	68	68	67	67	118,500	670
2022-11-30	67	68	67	67	72,900	670
2022-11-29	67	68	67	67	86,300	670
2022-11-28	68	68	67	68	70,200	680
2022-11-25	67	68	67	67	148,300	670
2022-11-24	68	68	67	67	146,100	670
2022-11-22	68	68	67	67	86,700	670
2022-11-21	68	68	67	68	120,100	680
2022-11-18	68	68	67	68	61,500	680
2022-11-17	68	68	67	68	46,500	680
2022-11-16	67	68	67	68	244,100	680
2022-11-15	67	68	67	67	77,200	670
2022-11-14	68	68	67	68	75,400	680
2022-11-11	68	69	67	67	209,000	670
2022-11-10	68	68	67	67	58,700	670
2022-11-09	68	68	67	68	147,700	680
2022-11-08	67	69	67	67	226,300	670
2022-11-07	68	69	67	68	115,700	680
2022-11-04	68	69	67	68	124,900	680
2022-11-02	68	69	67	68	153,000	680
2022-11-01	67	68	66	68	381,200	680
2022-10-31	68	68	67	68	227,300	680
2022-10-28	68	69	67	68	404,200	680
2022-10-27	69	69	68	68	58,700	680
2022-10-26	69	69	68	68	120,000	680
2022-10-25	68	69	68	68	133,900	680
2022-10-24	69	70	68	68	444,400	680
2022-10-21	70	82	69	69	5,952,500	690
2022-10-20	68	69	67	68	116,000	680
2022-10-19	69	69	67	68	283,000	680
2022-10-18	69	69	68	69	45,800	690
2022-10-17	69	69	68	68	20,800	680
2022-10-14	68	69	68	68	42,300	680
2022-10-13	68	69	68	68	39,300	680
2022-10-12	68	69	68	68	32,200	680
2022-10-11	69	70	68	69	140,600	690
2022-10-07	68	69	68	68	44,100	680
2022-10-06	69	69	68	69	32,200	690
2022-10-05	69	70	68	69	106,800	690
2022-10-04	69	70	68	69	160,800	690
2022-10-03	68	69	68	68	42,900	680
2022-09-30	68	69	68	68	40,700	680
2022-09-29	68	69	67	69	158,300	690
2022-09-28	68	69	68	68	91,000	680
2022-09-27	69	69	68	69	12,000	690
2022-09-26	69	70	68	69	70,300	690
2022-09-22	69	70	69	69	32,200	690
2022-09-21	69	70	69	69	45,900	690
2022-09-20	69	70	69	70	86,000	700
2022-09-16	69	70	68	69	185,400	690
2022-09-15	70	70	69	69	12,300	690
2022-09-14	69	70	69	69	207,100	690
2022-09-13	70	70	69	69	33,900	690
2022-09-12	70	70	69	69	33,100	690
2022-09-09	70	70	69	70	60,100	700
2022-09-08	70	70	69	69	19,700	690
2022-09-07	69	70	69	69	91,600	690
2022-09-06	69	70	69	69	21,300	690
2022-09-05	69	70	69	69	44,500	690
2022-09-02	69	70	69	69	46,200	690
2022-09-01	71	71	69	69	89,200	690
2022-08-31	70	71	69	70	102,900	700
2022-08-30	70	71	70	71	131,300	710
2022-08-29	70	71	70	70	34,300	700
2022-08-26	71	71	70	70	14,700	700
2022-08-25	71	71	70	71	23,800	710
2022-08-24	70	71	70	71	49,900	710
2022-08-23	71	71	70	71	98,000	710
2022-08-22	69	70	69	69	24,900	690
2022-08-19	70	70	69	70	44,300	700
2022-08-18	70	70	69	69	20,300	690
2022-08-17	70	71	69	70	92,800	700
2022-08-16	70	70	69	70	65,100	700
2022-08-15	70	71	69	70	75,500	700
2022-08-12	69	71	69	70	296,300	700
2022-08-10	69	70	69	69	56,100	690
2022-08-09	69	70	69	69	29,400	690
2022-08-08	70	70	69	69	95,500	690
2022-08-05	70	71	69	69	276,700	690
2022-08-04	71	72	70	70	156,100	700
2022-08-03	72	72	70	71	170,300	710
2022-08-02	71	72	70	72	420,800	720
2022-08-01	71	71	70	71	75,100	710
2022-07-29	71	71	70	70	76,000	700
2022-07-28	71	71	70	70	36,700	700
2022-07-27	71	71	70	70	65,800	700
2022-07-26	70	71	70	71	40,900	710
2022-07-25	70	71	69	70	178,700	700
2022-07-22	70	71	70	70	21,200	700
2022-07-21	70	71	70	70	28,500	700
2022-07-20	71	71	70	70	54,300	700
2022-07-19	70	71	69	70	170,200	700
2022-07-15	71	71	70	70	42,100	700
2022-07-14	70	71	70	70	134,800	700
2022-07-13	70	71	70	70	139,200	700
2022-07-12	71	71	70	70	45,800	700
2022-07-11	70	71	70	70	239,400	700
2022-07-08	70	71	69	69	317,600	690
2022-07-07	69	71	69	70	77,200	700
2022-07-06	70	71	69	70	136,400	700
2022-07-05	70	71	69	70	469,200	700
2022-07-04	70	70	69	70	59,800	700
2022-07-01	70	70	69	70	49,600	700
2022-06-30	70	70	69	69	60,200	690
2022-06-29	70	70	69	70	59,700	700
2022-06-28	70	70	69	69	21,300	690
2022-06-27	70	70	69	69	32,600	690
2022-06-24	69	70	69	69	32,200	690
2022-06-23	69	70	69	69	183,100	690
2022-06-22	69	70	68	70	171,500	700
2022-06-21	69	70	69	69	33,700	690
2022-06-20	69	70	69	69	236,600	690
2022-06-17	69	70	69	69	162,700	690
2022-06-16	70	70	69	69	90,300	690
2022-06-15	69	70	69	70	39,500	700
2022-06-14	69	71	69	70	214,600	700
2022-06-13	70	71	70	70	193,600	700
2022-06-10	71	71	70	70	37,800	700
2022-06-09	71	71	70	71	73,500	710
2022-06-08	70	71	70	70	576,300	700
2022-06-07	70	71	70	70	115,500	700
2022-06-06	70	71	70	70	121,600	700
2022-06-03	71	71	70	70	86,800	700
2022-06-02	71	71	70	70	69,000	700
2022-06-01	70	71	70	70	46,300	700
2022-05-31	70	71	70	70	40,500	700
2022-05-30	70	71	70	70	74,000	700
2022-05-27	70	71	70	70	88,600	700
2022-05-26	71	71	70	70	26,200	700
2022-05-25	71	71	70	71	58,000	710
2022-05-24	70	71	70	70	168,900	700
2022-05-23	70	71	70	70	34,000	700
2022-05-20	70	70	69	70	155,700	700
2022-05-19	70	70	69	69	382,100	690
2022-05-18	70	71	70	70	46,300	700
2022-05-17	70	71	70	70	43,300	700
2022-05-16	70	71	70	70	93,400	700
2022-05-13	70	71	69	70	186,400	700
2022-05-12	71	71	69	69	393,800	690
2022-05-11	70	71	69	71	394,800	710
2022-05-10	70	72	70	71	124,100	710
2022-05-09	71	71	70	70	186,600	700
2022-05-06	71	72	71	71	219,900	710
2022-05-02	72	73	71	71	188,800	710
2022-04-28	72	72	71	72	184,200	720
2022-04-27	70	71	70	71	33,800	710
2022-04-26	71	72	70	71	55,000	710
2022-04-25	71	71	70	71	26,400	710
2022-04-22	71	71	70	71	118,700	710
2022-04-21	72	72	71	71	40,600	710
2022-04-20	70	72	70	72	123,500	720
2022-04-19	72	72	70	71	78,800	710
2022-04-18	71	71	70	71	71,500	710
2022-04-15	71	72	70	71	433,700	710
2022-04-14	72	72	71	72	68,800	720
2022-04-13	71	72	71	72	294,800	720
2022-04-12	72	72	71	71	30,500	710
2022-04-11	72	73	72	72	53,300	720
2022-04-08	73	73	72	72	98,100	720
2022-04-07	71	72	71	71	72,500	710
2022-04-06	72	73	72	72	78,500	720
2022-04-05	73	73	72	73	117,400	730
2022-04-04	72	76	70	72	1,132,300	720
2022-04-01	71	72	71	71	105,000	710
2022-03-31	72	73	70	72	631,700	720
2022-03-30	73	73	72	72	33,100	720
2022-03-29	73	73	72	72	52,200	720
2022-03-28	73	73	72	72	79,500	720
2022-03-25	74	74	72	73	103,500	730
2022-03-24	72	74	72	73	89,700	730
2022-03-23	72	75	71	73	436,200	730
2022-03-22	72	72	71	71	128,200	710
2022-03-18	71	72	71	71	182,300	710
2022-03-17	72	73	71	71	283,800	710
2022-03-16	71	72	71	71	90,600	710
2022-03-15	73	73	70	72	863,600	720
2022-03-14	70	78	70	74	2,068,000	740
2022-03-11	71	71	69	69	202,800	690
2022-03-10	70	71	70	70	102,000	700
2022-03-09	69	70	69	69	59,500	690
2022-03-08	70	72	69	69	295,800	690
2022-03-07	71	72	69	71	244,100	710
2022-03-04	72	72	71	72	124,900	720
2022-03-03	71	72	71	72	40,000	720
2022-03-02	71	72	71	71	88,000	710
2022-03-01	72	73	71	71	183,300	710
2022-02-28	71	72	70	72	122,900	720
2022-02-25	69	71	69	71	150,500	710
2022-02-24	71	72	69	69	255,200	690
2022-02-22	71	72	71	71	78,200	710
2022-02-21	72	73	71	71	238,400	710
2022-02-18	73	74	72	72	287,800	720
2022-02-17	74	74	73	73	79,900	730
2022-02-16	74	75	73	73	94,300	730
2022-02-15	74	74	73	73	68,300	730
2022-02-14	75	75	73	73	151,300	730
2022-02-10	74	75	74	75	130,100	750
2022-02-09	74	75	74	74	120,300	740
2022-02-08	73	74	72	74	116,000	740
2022-02-07	72	73	72	72	113,200	720
2022-02-04	74	75	72	74	366,300	740
2022-02-03	74	74	73	74	65,600	740
2022-02-02	74	74	73	73	94,400	730
2022-02-01	73	74	72	74	127,000	740
2022-01-31	72	73	72	72	91,100	720
2022-01-28	70	72	70	72	140,300	720
2022-01-27	73	73	70	71	368,000	710
2022-01-26	72	73	72	72	130,400	720
2022-01-25	73	73	72	72	223,400	720
2022-01-24	73	74	72	73	210,600	730
2022-01-21	74	74	73	73	137,000	730
2022-01-20	74	75	74	74	150,500	740
2022-01-19	75	75	74	74	204,300	740
2022-01-18	76	76	75	75	32,400	750
2022-01-17	75	76	75	75	51,300	750
2022-01-14	76	77	75	75	76,200	750
2022-01-13	75	77	75	77	61,300	770
2022-01-12	76	77	75	77	181,200	770
2022-01-11	75	76	75	75	164,300	750
2022-01-07	76	76	75	75	241,100	750
2022-01-06	76	77	76	76	173,600	760
2022-01-05	78	78	76	76	224,600	760
2022-01-04	75	78	75	78	498,100	780

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