5940 不二サッシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	72	73	71	72	176,100	720
2023-12-28	71	73	71	72	291,700	720
2023-12-27	72	72	71	71	278,900	710
2023-12-26	70	72	70	72	194,700	720
2023-12-25	71	72	70	72	303,200	720
2023-12-22	71	72	70	71	338,300	710
2023-12-21	72	73	71	71	739,600	710
2023-12-20	73	73	72	72	121,800	720
2023-12-19	72	73	71	72	250,300	720
2023-12-18	73	73	71	71	491,600	710
2023-12-15	72	73	72	72	124,700	720
2023-12-14	73	73	72	72	281,700	720
2023-12-13	73	74	73	73	96,500	730
2023-12-12	74	75	73	73	265,700	730
2023-12-11	74	75	73	75	411,800	750
2023-12-08	74	75	73	73	296,700	730
2023-12-07	77	77	74	74	409,500	740
2023-12-06	75	78	75	75	359,300	750
2023-12-05	77	77	74	75	481,000	750
2023-12-04	78	83	75	77	1,900,300	770
2023-12-01	76	76	75	76	196,500	760
2023-11-30	73	76	73	76	553,200	760
2023-11-29	73	74	73	73	125,100	730
2023-11-28	74	74	72	74	166,900	740
2023-11-27	73	74	73	73	100,600	730
2023-11-24	74	74	72	74	176,500	740
2023-11-22	73	74	72	73	222,100	730
2023-11-21	72	73	72	73	166,600	730
2023-11-20	72	73	72	73	172,100	730
2023-11-17	73	73	72	72	185,500	720
2023-11-16	73	74	72	73	184,500	730
2023-11-15	72	74	72	74	172,800	740
2023-11-14	72	73	72	73	43,100	730
2023-11-13	72	73	72	73	77,200	730
2023-11-10	71	73	71	72	89,800	720
2023-11-09	72	73	71	72	368,600	720
2023-11-08	73	74	71	72	822,800	720
2023-11-07	73	76	72	75	880,400	750
2023-11-06	73	74	72	73	296,900	730
2023-11-02	74	74	73	73	136,600	730
2023-11-01	72	74	72	74	230,200	740
2023-10-31	73	73	72	72	58,500	720
2023-10-30	73	73	72	73	70,300	730
2023-10-27	73	73	72	72	23,200	720
2023-10-26	72	73	71	72	170,200	720
2023-10-25	72	73	71	73	359,000	730
2023-10-24	71	72	70	71	279,800	710
2023-10-23	72	73	71	71	224,800	710
2023-10-20	73	74	72	72	333,500	720
2023-10-19	72	74	72	73	201,800	730
2023-10-18	72	74	72	74	148,400	740
2023-10-17	73	74	72	73	384,200	730
2023-10-16	74	74	72	72	684,600	720
2023-10-13	76	76	74	75	437,900	750
2023-10-12	76	77	76	76	194,200	760
2023-10-11	78	79	76	76	274,300	760
2023-10-10	79	79	77	77	613,800	770
2023-10-06	78	79	77	78	722,200	780
2023-10-05	74	80	74	78	1,557,600	780
2023-10-04	86	89	73	73	7,100,000	730
2023-10-03	79	79	77	78	409,500	780
2023-10-02	78	80	78	78	328,500	780
2023-09-29	78	78	77	77	183,300	770
2023-09-28	77	79	77	78	169,600	780
2023-09-27	76	77	75	76	93,300	760
2023-09-26	77	77	75	76	138,200	760
2023-09-25	77	77	76	77	111,700	770
2023-09-22	76	77	76	77	183,000	770
2023-09-21	78	79	75	77	532,200	770
2023-09-20	80	80	78	78	73,800	780
2023-09-19	79	80	78	79	175,000	790
2023-09-15	78	80	78	79	125,600	790
2023-09-14	78	79	78	79	51,000	790
2023-09-13	78	79	78	79	104,200	790
2023-09-12	79	79	78	79	47,200	790
2023-09-11	79	80	78	79	145,900	790
2023-09-08	79	80	78	79	108,900	790
2023-09-07	79	80	78	79	213,400	790
2023-09-06	80	80	79	80	78,500	800
2023-09-05	81	81	79	80	211,900	800
2023-09-04	81	81	80	81	97,500	810
2023-09-01	81	81	80	80	58,400	800
2023-08-31	79	81	79	80	157,000	800
2023-08-30	79	80	79	79	145,800	790
2023-08-29	79	80	78	80	127,000	800
2023-08-28	80	81	78	79	846,700	790
2023-08-25	79	80	78	79	159,500	790
2023-08-24	79	80	78	80	156,500	800
2023-08-23	77	79	77	79	182,200	790
2023-08-22	78	78	77	77	286,700	770
2023-08-21	76	78	76	78	187,500	780
2023-08-18	75	77	75	76	181,400	760
2023-08-17	76	77	75	76	269,400	760
2023-08-16	78	79	76	77	468,100	770
2023-08-15	79	79	77	78	328,600	780
2023-08-14	82	82	79	79	444,600	790
2023-08-10	84	84	81	81	774,300	810
2023-08-09	84	85	84	84	176,700	840
2023-08-08	85	85	83	85	179,200	850
2023-08-07	86	86	82	85	1,231,300	850
2023-08-04	90	92	85	87	1,210,800	870
2023-08-03	91	91	90	90	231,500	900
2023-08-02	91	93	91	92	280,700	920
2023-08-01	92	92	90	92	303,900	920
2023-07-31	93	94	91	91	737,400	910
2023-07-28	92	92	90	92	1,008,700	920
2023-07-27	95	95	93	94	777,500	940
2023-07-26	92	94	92	93	412,100	930
2023-07-25	92	92	90	92	323,300	920
2023-07-24	94	94	89	90	1,462,800	900
2023-07-21	91	94	90	94	1,854,100	940
2023-07-20	87	91	87	90	1,482,900	900
2023-07-19	86	87	85	87	458,700	870
2023-07-18	85	86	85	85	211,900	850
2023-07-14	85	86	84	85	203,900	850
2023-07-13	85	86	85	85	232,000	850
2023-07-12	85	87	85	85	353,400	850
2023-07-11	86	87	85	87	454,000	870
2023-07-10	84	86	84	86	440,800	860
2023-07-07	84	85	83	84	472,700	840
2023-07-06	86	87	83	86	1,467,100	860
2023-07-05	89	90	84	85	1,280,700	850
2023-07-04	88	90	86	90	1,057,500	900
2023-07-03	88	89	86	86	696,800	860
2023-06-30	87	88	86	88	336,200	880
2023-06-29	87	90	86	87	924,000	870
2023-06-28	84	88	84	87	868,500	870
2023-06-27	82	85	82	85	816,800	850
2023-06-26	83	83	81	81	686,700	810
2023-06-23	84	85	81	83	1,163,800	830
2023-06-22	84	84	83	84	432,600	840
2023-06-21	83	84	81	83	1,179,300	830
2023-06-20	80	83	79	81	1,401,000	810
2023-06-19	79	81	78	79	1,201,900	790
2023-06-16	76	79	76	77	753,900	770
2023-06-15	76	77	76	76	215,900	760
2023-06-14	76	77	76	76	318,800	760
2023-06-13	78	79	76	77	1,161,400	770
2023-06-12	75	78	75	78	727,000	780
2023-06-09	74	75	74	74	145,800	740
2023-06-08	73	75	73	74	480,300	740
2023-06-07	73	74	72	74	288,000	740
2023-06-06	73	74	72	72	412,600	720
2023-06-05	72	73	72	72	491,700	720
2023-06-02	72	72	71	71	160,600	710
2023-06-01	70	72	70	71	111,700	710
2023-05-31	71	72	70	71	187,700	710
2023-05-30	72	73	71	71	292,900	710
2023-05-29	73	73	71	72	232,400	720
2023-05-26	73	73	72	73	144,600	730
2023-05-25	70	73	70	73	350,600	730
2023-05-24	71	71	70	70	140,500	700
2023-05-23	72	72	70	70	333,300	700
2023-05-22	70	72	70	72	202,000	720
2023-05-19	70	71	70	70	60,300	700
2023-05-18	71	72	70	71	276,000	710
2023-05-17	71	72	70	72	286,300	720
2023-05-16	72	73	71	71	543,800	710
2023-05-15	71	72	70	71	325,500	710
2023-05-12	70	71	69	70	674,300	700
2023-05-11	69	72	68	70	730,500	700
2023-05-10	69	69	68	69	120,300	690
2023-05-09	69	70	68	69	594,000	690
2023-05-08	68	69	68	69	83,000	690
2023-05-02	68	69	67	69	228,600	690
2023-05-01	68	68	67	67	141,000	670
2023-04-28	67	68	67	67	157,500	670
2023-04-27	67	68	67	67	79,500	670
2023-04-26	67	68	66	67	273,600	670
2023-04-25	68	68	67	68	89,300	680
2023-04-24	67	68	67	68	153,900	680
2023-04-21	67	68	66	68	455,800	680
2023-04-20	69	69	67	67	238,300	670
2023-04-19	68	69	68	68	722,400	680
2023-04-18	66	68	66	68	313,000	680
2023-04-17	67	67	66	67	138,300	670
2023-04-14	66	67	66	67	326,800	670
2023-04-13	66	66	65	65	105,300	650
2023-04-12	65	66	65	65	83,200	650
2023-04-11	65	66	65	65	80,700	650
2023-04-10	66	66	65	65	55,000	650
2023-04-07	65	66	65	65	145,900	650
2023-04-06	66	66	65	65	136,500	650
2023-04-05	66	66	65	66	79,600	660
2023-04-04	66	66	65	66	94,200	660
2023-04-03	66	66	65	66	95,300	660
2023-03-31	65	66	65	65	64,200	650
2023-03-30	66	66	65	65	144,600	650
2023-03-29	66	67	66	66	169,900	660
2023-03-28	66	67	65	66	214,200	660
2023-03-27	67	67	65	67	105,100	670
2023-03-24	65	67	65	66	291,900	660
2023-03-23	65	66	65	66	89,300	660
2023-03-22	65	66	65	65	87,200	650
2023-03-20	66	67	65	65	262,300	650
2023-03-17	66	67	66	67	69,500	670
2023-03-16	66	67	66	66	137,900	660
2023-03-15	67	67	66	67	51,500	670
2023-03-14	67	67	65	66	429,000	660
2023-03-13	67	68	66	66	480,900	660
2023-03-10	68	69	67	68	446,600	680
2023-03-09	69	69	68	68	38,000	680
2023-03-08	69	69	68	68	186,100	680
2023-03-07	70	70	68	68	135,400	680
2023-03-06	69	70	69	69	289,000	690
2023-03-03	68	69	68	68	64,700	680
2023-03-02	69	69	68	68	85,200	680
2023-03-01	68	69	67	69	209,200	690
2023-02-28	69	69	68	69	95,700	690
2023-02-27	69	69	68	68	110,200	680
2023-02-24	69	69	68	68	75,800	680
2023-02-22	67	69	67	69	415,600	690
2023-02-21	67	68	67	67	94,700	670
2023-02-20	68	68	66	67	176,300	670
2023-02-17	67	68	67	67	396,600	670
2023-02-16	66	67	66	66	94,600	660
2023-02-15	67	67	66	66	137,700	660
2023-02-14	67	67	66	67	237,900	670
2023-02-13	67	68	66	66	837,400	660
2023-02-10	68	69	67	67	384,100	670
2023-02-09	69	70	68	69	1,276,500	690
2023-02-08	70	71	69	69	528,500	690
2023-02-07	70	71	68	69	530,200	690
2023-02-06	71	71	69	69	399,600	690
2023-02-03	71	72	70	71	524,300	710
2023-02-02	70	73	69	71	1,950,900	710
2023-02-01	72	72	69	69	492,000	690
2023-01-31	70	73	69	72	1,027,900	720
2023-01-30	70	72	69	69	2,280,900	690
2023-01-27	68	71	68	69	1,060,300	690
2023-01-26	69	69	68	68	242,300	680
2023-01-25	68	69	67	68	116,200	680
2023-01-24	67	69	67	68	139,900	680
2023-01-23	68	68	67	67	132,400	670
2023-01-20	68	69	67	67	334,000	670
2023-01-19	68	68	67	67	95,200	670
2023-01-18	67	68	67	67	108,300	670
2023-01-17	67	68	67	67	146,600	670
2023-01-16	68	68	67	67	109,800	670
2023-01-13	68	69	67	67	304,300	670
2023-01-12	67	68	67	67	144,500	670
2023-01-11	67	68	67	67	121,500	670
2023-01-10	67	67	66	66	278,800	660
2023-01-06	67	67	66	67	115,200	670
2023-01-05	67	68	66	68	301,300	680
2023-01-04	68	68	66	68	462,500	680

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