5940 不二サッシ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 652 | 660 | 650 | 658 | 17,400 | 658 |
| 2024-12-27 | 648 | 658 | 640 | 652 | 36,000 | 652 |
| 2024-12-26 | 646 | 646 | 632 | 642 | 37,500 | 642 |
| 2024-12-25 | 625 | 650 | 625 | 647 | 189,000 | 647 |
| 2024-12-24 | 618 | 625 | 616 | 623 | 23,300 | 623 |
| 2024-12-23 | 622 | 625 | 611 | 620 | 71,100 | 620 |
| 2024-12-20 | - | - | - | 630 | - | 630 |
| 2024-12-19 | 615 | 630 | 613 | 630 | 31,600 | 630 |
| 2024-12-18 | 612 | 625 | 611 | 620 | 34,400 | 620 |
| 2024-12-17 | 632 | 632 | 614 | 615 | 48,800 | 615 |
| 2024-12-16 | 638 | 638 | 625 | 628 | 23,500 | 628 |
| 2024-12-13 | 646 | 650 | 625 | 639 | 55,500 | 639 |
| 2024-12-12 | 656 | 656 | 646 | 646 | 12,100 | 646 |
| 2024-12-11 | 655 | 661 | 652 | 652 | 20,300 | 652 |
| 2024-12-10 | 649 | 654 | 644 | 654 | 11,300 | 654 |
| 2024-12-09 | 648 | 652 | 642 | 647 | 12,700 | 647 |
| 2024-12-06 | 653 | 653 | 646 | 649 | 21,600 | 649 |
| 2024-12-05 | 659 | 659 | 652 | 652 | 8,200 | 652 |
| 2024-12-04 | 652 | 660 | 652 | 655 | 41,800 | 655 |
| 2024-12-03 | 673 | 678 | 664 | 664 | 17,500 | 664 |
| 2024-12-02 | 688 | 688 | 671 | 672 | 21,400 | 672 |
| 2024-11-29 | 696 | 702 | 686 | 687 | 33,100 | 687 |
| 2024-11-28 | 686 | 706 | 677 | 695 | 50,400 | 695 |
| 2024-11-27 | 720 | 720 | 668 | 679 | 110,200 | 679 |
| 2024-11-26 | 645 | 700 | 643 | 700 | 120,400 | 700 |
| 2024-11-25 | 636 | 643 | 632 | 643 | 22,400 | 643 |
| 2024-11-22 | 635 | 640 | 634 | 636 | 7,400 | 636 |
| 2024-11-21 | 642 | 645 | 635 | 635 | 12,300 | 635 |
| 2024-11-20 | 640 | 640 | 635 | 637 | 10,400 | 637 |
| 2024-11-19 | 641 | 644 | 637 | 640 | 5,500 | 640 |
| 2024-11-18 | 636 | 643 | 631 | 641 | 12,500 | 641 |
| 2024-11-15 | 632 | 637 | 627 | 637 | 9,800 | 637 |
| 2024-11-14 | 632 | 639 | 627 | 630 | 21,300 | 630 |
| 2024-11-13 | 641 | 643 | 630 | 633 | 17,300 | 633 |
| 2024-11-12 | 649 | 654 | 636 | 643 | 48,300 | 643 |
| 2024-11-11 | 638 | 650 | 635 | 649 | 23,100 | 649 |
| 2024-11-08 | 659 | 659 | 636 | 638 | 33,300 | 638 |
| 2024-11-07 | 644 | 664 | 644 | 649 | 25,000 | 649 |
| 2024-11-06 | 641 | 674 | 640 | 640 | 81,900 | 640 |
| 2024-11-05 | 644 | 646 | 631 | 640 | 6,500 | 640 |
| 2024-11-01 | 630 | 650 | 625 | 641 | 48,000 | 641 |
| 2024-10-31 | 630 | 633 | 619 | 630 | 16,800 | 630 |
| 2024-10-30 | 630 | 637 | 626 | 630 | 8,900 | 630 |
| 2024-10-29 | 629 | 636 | 629 | 630 | 15,700 | 630 |
| 2024-10-28 | 610 | 632 | 610 | 626 | 28,600 | 626 |
| 2024-10-25 | 615 | 622 | 607 | 615 | 23,400 | 615 |
| 2024-10-24 | 627 | 627 | 609 | 614 | 36,200 | 614 |
| 2024-10-23 | 628 | 639 | 625 | 627 | 19,600 | 627 |
| 2024-10-22 | 647 | 647 | 626 | 626 | 32,400 | 626 |
| 2024-10-21 | 651 | 651 | 645 | 645 | 12,000 | 645 |
| 2024-10-18 | 649 | 653 | 647 | 649 | 17,600 | 649 |
| 2024-10-17 | 653 | 654 | 650 | 651 | 12,700 | 651 |
| 2024-10-16 | 656 | 663 | 647 | 654 | 28,600 | 654 |
| 2024-10-15 | 650 | 678 | 648 | 663 | 39,000 | 663 |
| 2024-10-11 | 649 | 649 | 642 | 645 | 23,400 | 645 |
| 2024-10-10 | 654 | 654 | 645 | 649 | 19,000 | 649 |
| 2024-10-09 | 659 | 660 | 646 | 652 | 28,700 | 652 |
| 2024-10-08 | 682 | 682 | 657 | 659 | 32,400 | 659 |
| 2024-10-07 | 686 | 694 | 680 | 681 | 25,300 | 681 |
| 2024-10-04 | 681 | 684 | 675 | 677 | 15,100 | 677 |
| 2024-10-03 | 678 | 698 | 678 | 681 | 50,100 | 681 |
| 2024-10-02 | 666 | 681 | 665 | 674 | 23,700 | 674 |
| 2024-10-01 | 663 | 683 | 657 | 676 | 25,300 | 676 |
| 2024-09-30 | 652 | 663 | 651 | 657 | 46,500 | 657 |
| 2024-09-27 | 680 | 687 | 655 | 664 | 54,300 | 664 |
| 2024-09-26 | 66 | 68 | 66 | 68 | 940,400 | 680 |
| 2024-09-25 | 67 | 68 | 66 | 68 | 577,600 | 680 |
| 2024-09-24 | 68 | 69 | 66 | 67 | 528,600 | 670 |
| 2024-09-20 | 69 | 69 | 68 | 68 | 286,500 | 680 |
| 2024-09-19 | 69 | 69 | 68 | 68 | 212,800 | 680 |
| 2024-09-18 | 69 | 69 | 68 | 68 | 115,400 | 680 |
| 2024-09-17 | 70 | 70 | 68 | 68 | 115,400 | 680 |
| 2024-09-13 | 69 | 70 | 68 | 70 | 124,700 | 700 |
| 2024-09-12 | 68 | 70 | 68 | 70 | 238,000 | 700 |
| 2024-09-11 | 70 | 70 | 67 | 68 | 437,800 | 680 |
| 2024-09-10 | 70 | 71 | 70 | 70 | 38,800 | 700 |
| 2024-09-09 | 70 | 71 | 67 | 71 | 435,600 | 710 |
| 2024-09-06 | 71 | 71 | 70 | 71 | 307,900 | 710 |
| 2024-09-05 | 71 | 73 | 70 | 71 | 482,500 | 710 |
| 2024-09-04 | 73 | 73 | 71 | 71 | 493,300 | 710 |
| 2024-09-03 | 75 | 75 | 73 | 73 | 116,100 | 730 |
| 2024-09-02 | 75 | 75 | 73 | 73 | 227,800 | 730 |
| 2024-08-30 | 73 | 75 | 73 | 75 | 166,900 | 750 |
| 2024-08-29 | 75 | 75 | 73 | 74 | 343,300 | 740 |
| 2024-08-28 | 74 | 75 | 73 | 74 | 189,200 | 740 |
| 2024-08-27 | 74 | 75 | 73 | 75 | 123,300 | 750 |
| 2024-08-26 | 74 | 74 | 73 | 73 | 162,300 | 730 |
| 2024-08-23 | 74 | 75 | 73 | 74 | 221,400 | 740 |
| 2024-08-22 | 75 | 75 | 73 | 74 | 509,700 | 740 |
| 2024-08-21 | 74 | 75 | 73 | 75 | 411,600 | 750 |
| 2024-08-20 | 75 | 75 | 73 | 74 | 544,000 | 740 |
| 2024-08-19 | 76 | 77 | 73 | 75 | 567,900 | 750 |
| 2024-08-16 | 77 | 78 | 76 | 77 | 290,000 | 770 |
| 2024-08-15 | 75 | 78 | 75 | 76 | 410,500 | 760 |
| 2024-08-14 | 72 | 75 | 72 | 74 | 642,000 | 740 |
| 2024-08-13 | 71 | 72 | 71 | 71 | 277,300 | 710 |
| 2024-08-09 | 71 | 72 | 70 | 70 | 626,000 | 700 |
| 2024-08-08 | 70 | 72 | 70 | 70 | 434,200 | 700 |
| 2024-08-07 | 68 | 73 | 67 | 72 | 1,132,700 | 720 |
| 2024-08-06 | 67 | 74 | 67 | 69 | 2,202,800 | 690 |
| 2024-08-05 | 74 | 74 | 56 | 66 | 2,308,500 | 660 |
| 2024-08-02 | 80 | 80 | 76 | 77 | 1,479,400 | 770 |
| 2024-08-01 | 83 | 83 | 81 | 81 | 546,500 | 810 |
| 2024-07-31 | 83 | 84 | 81 | 84 | 712,900 | 840 |
| 2024-07-30 | 84 | 84 | 82 | 84 | 426,900 | 840 |
| 2024-07-29 | 83 | 84 | 82 | 83 | 217,000 | 830 |
| 2024-07-26 | 83 | 84 | 82 | 83 | 413,100 | 830 |
| 2024-07-25 | 84 | 85 | 83 | 83 | 540,400 | 830 |
| 2024-07-24 | 84 | 85 | 84 | 85 | 249,900 | 850 |
| 2024-07-23 | 85 | 85 | 84 | 84 | 180,100 | 840 |
| 2024-07-22 | 86 | 86 | 84 | 84 | 403,200 | 840 |
| 2024-07-19 | 86 | 86 | 85 | 86 | 177,800 | 860 |
| 2024-07-18 | 86 | 87 | 86 | 86 | 157,300 | 860 |
| 2024-07-17 | 87 | 88 | 86 | 87 | 455,600 | 870 |
| 2024-07-16 | 86 | 88 | 86 | 86 | 434,500 | 860 |
| 2024-07-12 | 84 | 87 | 84 | 87 | 464,700 | 870 |
| 2024-07-11 | 84 | 85 | 83 | 85 | 294,100 | 850 |
| 2024-07-10 | 85 | 85 | 82 | 83 | 724,300 | 830 |
| 2024-07-09 | 85 | 85 | 84 | 84 | 548,300 | 840 |
| 2024-07-08 | 85 | 86 | 84 | 84 | 366,300 | 840 |
| 2024-07-05 | 85 | 86 | 84 | 85 | 450,200 | 850 |
| 2024-07-04 | 85 | 86 | 85 | 85 | 204,000 | 850 |
| 2024-07-03 | 86 | 86 | 85 | 85 | 232,000 | 850 |
| 2024-07-02 | 87 | 88 | 86 | 86 | 308,100 | 860 |
| 2024-07-01 | 87 | 87 | 85 | 86 | 318,000 | 860 |
| 2024-06-28 | 86 | 87 | 85 | 86 | 335,200 | 860 |
| 2024-06-27 | 86 | 87 | 85 | 86 | 109,100 | 860 |
| 2024-06-26 | 86 | 87 | 85 | 87 | 796,900 | 870 |
| 2024-06-25 | 86 | 87 | 85 | 85 | 568,100 | 850 |
| 2024-06-24 | 86 | 86 | 84 | 85 | 217,600 | 850 |
| 2024-06-21 | 86 | 86 | 85 | 85 | 115,400 | 850 |
| 2024-06-20 | 86 | 86 | 84 | 85 | 256,400 | 850 |
| 2024-06-19 | 86 | 88 | 85 | 86 | 480,200 | 860 |
| 2024-06-18 | 85 | 86 | 85 | 85 | 127,000 | 850 |
| 2024-06-17 | 86 | 86 | 84 | 85 | 587,800 | 850 |
| 2024-06-14 | 85 | 87 | 85 | 85 | 179,400 | 850 |
| 2024-06-13 | 86 | 87 | 85 | 85 | 419,200 | 850 |
| 2024-06-12 | 88 | 88 | 86 | 86 | 296,200 | 860 |
| 2024-06-11 | 87 | 89 | 87 | 88 | 187,300 | 880 |
| 2024-06-10 | 86 | 88 | 86 | 87 | 158,600 | 870 |
| 2024-06-07 | 86 | 88 | 86 | 86 | 169,500 | 860 |
| 2024-06-06 | 87 | 88 | 86 | 86 | 158,900 | 860 |
| 2024-06-05 | 87 | 88 | 86 | 86 | 315,400 | 860 |
| 2024-06-04 | 87 | 89 | 87 | 87 | 226,500 | 870 |
| 2024-06-03 | 88 | 89 | 87 | 88 | 251,400 | 880 |
| 2024-05-31 | 85 | 88 | 85 | 87 | 332,100 | 870 |
| 2024-05-30 | 85 | 86 | 84 | 85 | 537,100 | 850 |
| 2024-05-29 | 88 | 89 | 86 | 86 | 502,500 | 860 |
| 2024-05-28 | 89 | 90 | 88 | 88 | 147,500 | 880 |
| 2024-05-27 | 88 | 90 | 88 | 89 | 207,000 | 890 |
| 2024-05-24 | 87 | 89 | 86 | 89 | 415,800 | 890 |
| 2024-05-23 | 88 | 90 | 86 | 87 | 630,700 | 870 |
| 2024-05-22 | 89 | 90 | 88 | 89 | 263,300 | 890 |
| 2024-05-21 | 91 | 91 | 89 | 89 | 227,100 | 890 |
| 2024-05-20 | 88 | 92 | 88 | 90 | 515,500 | 900 |
| 2024-05-17 | 89 | 90 | 87 | 89 | 455,800 | 890 |
| 2024-05-16 | 91 | 91 | 88 | 90 | 701,900 | 900 |
| 2024-05-15 | 85 | 92 | 85 | 92 | 2,424,300 | 920 |
| 2024-05-14 | 90 | 96 | 85 | 86 | 2,774,100 | 860 |
| 2024-05-13 | 90 | 91 | 89 | 90 | 271,300 | 900 |
| 2024-05-10 | 91 | 91 | 89 | 91 | 315,200 | 910 |
| 2024-05-09 | 90 | 91 | 89 | 89 | 306,600 | 890 |
| 2024-05-08 | 90 | 91 | 89 | 90 | 458,700 | 900 |
| 2024-05-07 | 89 | 91 | 88 | 91 | 361,200 | 910 |
| 2024-05-02 | 90 | 91 | 88 | 89 | 446,200 | 890 |
| 2024-05-01 | 90 | 91 | 89 | 90 | 248,700 | 900 |
| 2024-04-30 | 91 | 92 | 90 | 91 | 282,600 | 910 |
| 2024-04-26 | 90 | 91 | 89 | 91 | 389,700 | 910 |
| 2024-04-25 | 93 | 94 | 90 | 92 | 696,700 | 920 |
| 2024-04-24 | 94 | 95 | 93 | 93 | 371,700 | 930 |
| 2024-04-23 | 95 | 96 | 93 | 95 | 453,000 | 950 |
| 2024-04-22 | 92 | 96 | 92 | 95 | 575,900 | 950 |
| 2024-04-19 | 96 | 96 | 90 | 92 | 1,558,100 | 920 |
| 2024-04-18 | 97 | 98 | 95 | 96 | 464,700 | 960 |
| 2024-04-17 | 97 | 99 | 95 | 98 | 641,000 | 980 |
| 2024-04-16 | 100 | 100 | 96 | 97 | 951,300 | 970 |
| 2024-04-15 | 96 | 102 | 96 | 101 | 777,300 | 1,010 |
| 2024-04-12 | 97 | 98 | 96 | 97 | 516,100 | 970 |
| 2024-04-11 | 98 | 99 | 96 | 98 | 398,700 | 980 |
| 2024-04-10 | 97 | 99 | 96 | 98 | 650,600 | 980 |
| 2024-04-09 | 96 | 97 | 94 | 97 | 855,200 | 970 |
| 2024-04-08 | 99 | 100 | 95 | 96 | 853,400 | 960 |
| 2024-04-05 | 99 | 101 | 95 | 98 | 1,544,600 | 980 |
| 2024-04-04 | 103 | 104 | 100 | 100 | 1,217,700 | 1,000 |
| 2024-04-03 | 97 | 107 | 97 | 103 | 2,868,300 | 1,030 |
| 2024-04-02 | 101 | 101 | 96 | 98 | 1,708,400 | 980 |
| 2024-04-01 | 97 | 104 | 96 | 101 | 3,181,500 | 1,010 |
| 2024-03-29 | 94 | 96 | 92 | 96 | 902,000 | 960 |
| 2024-03-28 | 94 | 97 | 92 | 94 | 1,284,600 | 940 |
| 2024-03-27 | 92 | 94 | 90 | 93 | 1,306,300 | 930 |
| 2024-03-26 | 86 | 94 | 85 | 92 | 3,100,900 | 920 |
| 2024-03-25 | 91 | 92 | 85 | 86 | 3,339,600 | 860 |
| 2024-03-22 | 92 | 92 | 90 | 92 | 608,500 | 920 |
| 2024-03-21 | 90 | 93 | 89 | 92 | 1,487,200 | 920 |
| 2024-03-19 | 92 | 93 | 89 | 91 | 1,892,400 | 910 |
| 2024-03-18 | 94 | 95 | 91 | 92 | 3,189,700 | 920 |
| 2024-03-15 | 95 | 99 | 93 | 95 | 5,341,700 | 950 |
| 2024-03-14 | 89 | 105 | 87 | 99 | 8,093,100 | 990 |
| 2024-03-13 | 91 | 91 | 87 | 90 | 831,700 | 900 |
| 2024-03-12 | 87 | 91 | 87 | 90 | 506,700 | 900 |
| 2024-03-11 | 89 | 89 | 87 | 87 | 667,300 | 870 |
| 2024-03-08 | 86 | 91 | 85 | 89 | 1,246,200 | 890 |
| 2024-03-07 | 87 | 87 | 84 | 87 | 801,600 | 870 |
| 2024-03-06 | 83 | 91 | 83 | 87 | 2,531,100 | 870 |
| 2024-03-05 | 82 | 84 | 82 | 83 | 298,300 | 830 |
| 2024-03-04 | 84 | 84 | 82 | 83 | 352,600 | 830 |
| 2024-03-01 | 84 | 84 | 82 | 83 | 360,400 | 830 |
| 2024-02-29 | 83 | 84 | 82 | 84 | 259,000 | 840 |
| 2024-02-28 | 83 | 84 | 82 | 83 | 382,100 | 830 |
| 2024-02-27 | 85 | 85 | 83 | 83 | 568,500 | 830 |
| 2024-02-26 | 84 | 86 | 83 | 85 | 526,300 | 850 |
| 2024-02-22 | 83 | 84 | 81 | 84 | 366,900 | 840 |
| 2024-02-21 | 83 | 83 | 81 | 83 | 439,000 | 830 |
| 2024-02-20 | 82 | 85 | 81 | 84 | 856,500 | 840 |
| 2024-02-19 | 79 | 82 | 78 | 81 | 730,900 | 810 |
| 2024-02-16 | 78 | 79 | 77 | 78 | 161,900 | 780 |
| 2024-02-15 | 77 | 78 | 77 | 77 | 90,800 | 770 |
| 2024-02-14 | 78 | 78 | 77 | 78 | 334,800 | 780 |
| 2024-02-13 | 78 | 78 | 77 | 77 | 269,200 | 770 |
| 2024-02-09 | 78 | 79 | 77 | 77 | 373,700 | 770 |
| 2024-02-08 | 78 | 79 | 77 | 78 | 441,100 | 780 |
| 2024-02-07 | 80 | 80 | 77 | 79 | 540,200 | 790 |
| 2024-02-06 | 77 | 82 | 77 | 80 | 1,499,200 | 800 |
| 2024-02-05 | 77 | 79 | 77 | 78 | 473,800 | 780 |
| 2024-02-02 | 77 | 77 | 76 | 77 | 129,600 | 770 |
| 2024-02-01 | 76 | 77 | 75 | 76 | 217,400 | 760 |
| 2024-01-31 | 77 | 78 | 76 | 76 | 453,500 | 760 |
| 2024-01-30 | 77 | 77 | 76 | 77 | 79,600 | 770 |
| 2024-01-29 | 76 | 77 | 75 | 77 | 191,200 | 770 |
| 2024-01-26 | 76 | 76 | 75 | 75 | 243,000 | 750 |
| 2024-01-25 | 76 | 76 | 74 | 76 | 180,700 | 760 |
| 2024-01-24 | 76 | 76 | 75 | 75 | 92,400 | 750 |
| 2024-01-23 | 76 | 76 | 74 | 76 | 222,300 | 760 |
| 2024-01-22 | 75 | 76 | 74 | 75 | 155,300 | 750 |
| 2024-01-19 | 73 | 75 | 73 | 75 | 256,400 | 750 |
| 2024-01-18 | 74 | 75 | 73 | 73 | 351,700 | 730 |
| 2024-01-17 | 76 | 76 | 74 | 74 | 309,000 | 740 |
| 2024-01-16 | 77 | 77 | 75 | 75 | 140,800 | 750 |
| 2024-01-15 | 76 | 78 | 76 | 76 | 311,100 | 760 |
| 2024-01-12 | 77 | 77 | 75 | 77 | 403,900 | 770 |
| 2024-01-11 | 78 | 79 | 76 | 77 | 402,300 | 770 |
| 2024-01-10 | 76 | 79 | 76 | 78 | 364,300 | 780 |
| 2024-01-09 | 76 | 78 | 76 | 76 | 495,800 | 760 |
| 2024-01-05 | 76 | 77 | 75 | 76 | 372,700 | 760 |
| 2024-01-04 | 73 | 76 | 72 | 75 | 1,040,900 | 750 |
分割・併合履歴 ： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株