不二サッシ(5940)の株価時系列情報
不二サッシ(5940)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,610 | 3,710 | 3,610 | 3,670 | 6,200 |
| 1992/12/29 | 3,650 | 3,730 | 3,630 | 3,630 | 9,400 |
| 1992/12/28 | 3,800 | 3,800 | 3,650 | 3,660 | 6,100 |
| 1992/12/25 | 3,720 | 3,770 | 3,690 | 3,770 | 37,800 |
| 1992/12/24 | 3,640 | 3,700 | 3,610 | 3,660 | 11,300 |
| 1992/12/22 | 3,610 | 3,700 | 3,610 | 3,690 | 10,400 |
| 1992/12/21 | 3,700 | 3,740 | 3,600 | 3,600 | 11,600 |
| 1992/12/18 | 3,710 | 3,710 | 3,650 | 3,660 | 21,300 |
| 1992/12/17 | 3,650 | 3,700 | 3,610 | 3,660 | 11,600 |
| 1992/12/16 | 3,860 | 3,860 | 3,750 | 3,750 | 18,100 |
| 1992/12/15 | 3,730 | 3,840 | 3,600 | 3,810 | 23,700 |
| 1992/12/14 | 3,830 | 3,830 | 3,760 | 3,780 | 14,000 |
| 1992/12/11 | 3,920 | 3,930 | 3,880 | 3,880 | 86,200 |
| 1992/12/10 | 3,700 | 3,880 | 3,700 | 3,820 | 112,500 |
| 1992/12/09 | 3,440 | 3,650 | 3,440 | 3,620 | 29,500 |
| 1992/12/08 | 3,550 | 3,570 | 3,460 | 3,490 | 10,700 |
| 1992/12/07 | 3,500 | 3,570 | 3,500 | 3,570 | 13,300 |
| 1992/12/04 | 3,580 | 3,650 | 3,540 | 3,570 | 27,800 |
| 1992/12/03 | 3,640 | 3,700 | 3,570 | 3,590 | 88,400 |
| 1992/12/02 | 3,200 | 3,330 | 3,170 | 3,330 | 518,300 |
| 1992/12/01 | 3,200 | 3,210 | 3,170 | 3,200 | 512,400 |
| 1992/11/30 | 3,210 | 3,230 | 3,150 | 3,200 | 10,400 |
| 1992/11/27 | 3,270 | 3,280 | 3,200 | 3,200 | 7,300 |
| 1992/11/26 | 3,300 | 3,330 | 3,270 | 3,270 | 29,100 |
| 1992/11/25 | 3,280 | 3,290 | 3,220 | 3,280 | 20,800 |
| 1992/11/24 | 3,180 | 3,200 | 3,180 | 3,180 | 11,600 |
| 1992/11/20 | 3,310 | 3,310 | 3,150 | 3,300 | 5,800 |
| 1992/11/19 | 3,300 | 3,350 | 3,300 | 3,310 | 5,800 |
| 1992/11/18 | 3,070 | 3,290 | 3,070 | 3,290 | 3,500 |
| 1992/11/17 | 3,070 | 3,090 | 3,060 | 3,070 | 4,600 |
| 1992/11/16 | 3,100 | 3,100 | 3,090 | 3,090 | 3,800 |
| 1992/11/13 | 3,060 | 3,150 | 3,060 | 3,100 | 9,700 |
| 1992/11/12 | 3,250 | 3,280 | 3,060 | 3,110 | 14,200 |
| 1992/11/11 | 3,390 | 3,390 | 3,270 | 3,270 | 7,300 |
| 1992/11/10 | 3,350 | 3,400 | 3,310 | 3,350 | 5,700 |
| 1992/11/09 | 3,410 | 3,430 | 3,400 | 3,400 | 4,000 |
| 1992/11/06 | 3,430 | 3,500 | 3,420 | 3,480 | 6,400 |
| 1992/11/05 | 3,460 | 3,570 | 3,410 | 3,450 | 17,600 |
| 1992/11/04 | 3,580 | 3,580 | 3,450 | 3,460 | 17,600 |
| 1992/11/02 | 3,610 | 3,610 | 3,550 | 3,550 | 12,300 |
| 1992/10/30 | 3,660 | 3,670 | 3,620 | 3,620 | 5,300 |
| 1992/10/29 | 3,740 | 3,740 | 3,650 | 3,740 | 5,300 |
| 1992/10/28 | 3,770 | 3,790 | 3,650 | 3,650 | 8,600 |
| 1992/10/27 | 3,700 | 3,800 | 3,700 | 3,750 | 11,200 |
| 1992/10/26 | 3,750 | 3,770 | 3,720 | 3,750 | 27,900 |
| 1992/10/23 | 3,660 | 3,670 | 3,650 | 3,650 | 9,200 |
| 1992/10/22 | 3,700 | 3,700 | 3,650 | 3,650 | 6,700 |
| 1992/10/21 | 3,660 | 3,700 | 3,660 | 3,670 | 5,700 |
| 1992/10/20 | 3,700 | 3,750 | 3,700 | 3,740 | 5,800 |
| 1992/10/19 | 3,700 | 3,750 | 3,700 | 3,750 | 7,300 |
| 1992/10/16 | 3,740 | 3,750 | 3,700 | 3,750 | 8,000 |
| 1992/10/15 | 3,680 | 3,750 | 3,680 | 3,750 | 11,800 |
| 1992/10/14 | 3,740 | 3,790 | 3,720 | 3,750 | 7,700 |
| 1992/10/13 | 3,650 | 3,740 | 3,650 | 3,740 | 9,700 |
| 1992/10/12 | 3,650 | 3,650 | 3,630 | 3,650 | 2,800 |
| 1992/10/09 | 3,710 | 3,710 | 3,620 | 3,620 | 7,000 |
| 1992/10/08 | 3,650 | 3,750 | 3,600 | 3,610 | 7,900 |
| 1992/10/07 | 3,620 | 3,620 | 3,580 | 3,600 | 13,900 |
| 1992/10/06 | 3,600 | 3,660 | 3,600 | 3,630 | 7,900 |
| 1992/10/05 | 3,720 | 3,750 | 3,660 | 3,660 | 5,500 |
| 1992/10/02 | 3,900 | 3,900 | 3,750 | 3,770 | 5,100 |
| 1992/10/01 | 3,800 | 3,850 | 3,640 | 3,850 | 14,300 |
| 1992/09/30 | 3,820 | 3,900 | 3,820 | 3,850 | 13,400 |
| 1992/09/29 | 4,070 | 4,070 | 3,940 | 3,950 | 10,900 |
| 1992/09/28 | 4,150 | 4,150 | 4,070 | 4,070 | 8,900 |
| 1992/09/25 | 4,170 | 4,190 | 4,150 | 4,160 | 41,700 |
| 1992/09/25 | 1 -> 1.30 分割 | ||||
| 1992/09/24 | 5,010 | 5,100 | 4,930 | 5,100 | 73,400 |
| 1992/09/22 | 5,100 | 5,130 | 5,060 | 5,080 | 29,400 |
| 1992/09/21 | 5,210 | 5,210 | 5,100 | 5,130 | 36,000 |
| 1992/09/18 | 5,080 | 5,090 | 5,010 | 5,010 | 30,700 |
| 1992/09/17 | 5,090 | 5,100 | 5,070 | 5,080 | 18,000 |
| 1992/09/16 | 5,110 | 5,110 | 5,050 | 5,100 | 11,600 |
| 1992/09/14 | 5,200 | 5,230 | 5,000 | 5,040 | 39,800 |
| 1992/09/11 | 5,290 | 5,290 | 5,200 | 5,230 | 15,100 |
| 1992/09/10 | 5,250 | 5,300 | 5,240 | 5,250 | 33,600 |
| 1992/09/09 | 5,200 | 5,300 | 5,200 | 5,290 | 27,500 |
| 1992/09/08 | 5,350 | 5,360 | 5,200 | 5,200 | 46,300 |
| 1992/09/07 | 5,400 | 5,400 | 5,300 | 5,360 | 30,200 |
| 1992/09/04 | 5,400 | 5,450 | 5,360 | 5,360 | 50,400 |
| 1992/09/03 | 5,390 | 5,400 | 5,300 | 5,320 | 34,800 |
| 1992/09/02 | 5,450 | 5,450 | 5,320 | 5,380 | 46,300 |
| 1992/09/01 | 5,600 | 5,610 | 5,300 | 5,390 | 149,000 |
| 1992/08/31 | 5,400 | 5,530 | 5,360 | 5,500 | 180,000 |
| 1992/08/28 | 5,080 | 5,440 | 5,000 | 5,200 | 207,900 |
| 1992/08/27 | 4,670 | 5,130 | 4,670 | 5,130 | 163,000 |
| 1992/08/26 | 4,670 | 4,690 | 4,590 | 4,690 | 57,100 |
| 1992/08/25 | 4,750 | 4,750 | 4,410 | 4,440 | 126,700 |
| 1992/08/24 | 4,900 | 4,940 | 4,700 | 4,700 | 73,800 |
| 1992/08/21 | 4,710 | 4,930 | 4,710 | 4,850 | 168,400 |
| 1992/08/20 | 4,310 | 4,810 | 4,310 | 4,690 | 655,900 |