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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,920 | 1,960 | 1,920 | 1,950 | 3,600 |
| 1993/12/29 | 1,970 | 1,970 | 1,910 | 1,920 | 3,200 |
| 1993/12/28 | 1,950 | 1,970 | 1,910 | 1,910 | 5,200 |
| 1993/12/27 | 1,970 | 2,000 | 1,970 | 1,970 | 16,400 |
| 1993/12/24 | 2,040 | 2,050 | 2,000 | 2,010 | 3,000 |
| 1993/12/22 | 1,970 | 2,050 | 1,970 | 2,050 | 5,800 |
| 1993/12/21 | 1,980 | 2,050 | 1,950 | 2,050 | 7,000 |
| 1993/12/20 | 2,190 | 2,190 | 2,090 | 2,140 | 6,700 |
| 1993/12/17 | 2,100 | 2,150 | 2,100 | 2,150 | 7,500 |
| 1993/12/16 | 2,200 | 2,250 | 2,110 | 2,190 | 14,100 |
| 1993/12/15 | 2,010 | 2,120 | 2,010 | 2,120 | 36,000 |
| 1993/12/14 | 1,970 | 1,980 | 1,950 | 1,950 | 2,100 |
| 1993/12/13 | 1,950 | 2,000 | 1,950 | 2,000 | 6,700 |
| 1993/12/10 | 1,950 | 1,980 | 1,930 | 1,930 | 9,400 |
| 1993/12/09 | 1,900 | 1,990 | 1,900 | 1,940 | 7,600 |
| 1993/12/08 | 1,900 | 1,900 | 1,860 | 1,890 | 3,100 |
| 1993/12/07 | 1,850 | 1,980 | 1,850 | 1,860 | 7,300 |
| 1993/12/06 | 2,030 | 2,030 | 1,880 | 1,900 | 13,900 |
| 1993/12/03 | 2,180 | 2,180 | 2,000 | 2,050 | 13,900 |
| 1993/12/02 | 2,130 | 2,140 | 2,120 | 2,140 | 18,300 |
| 1993/12/01 | 1,770 | 1,840 | 1,770 | 1,840 | 35,800 |
| 1993/11/30 | 1,760 | 1,830 | 1,750 | 1,760 | 22,100 |
| 1993/11/29 | 1,900 | 1,900 | 1,750 | 1,750 | 29,500 |
| 1993/11/26 | 1,980 | 1,980 | 1,800 | 1,810 | 40,400 |
| 1993/11/25 | 1,880 | 1,950 | 1,850 | 1,950 | 177,500 |
| 1993/11/24 | 2,070 | 2,100 | 1,880 | 1,890 | 135,200 |
| 1993/11/22 | 2,300 | 2,300 | 2,070 | 2,100 | 17,000 |
| 1993/11/19 | 2,350 | 2,350 | 2,250 | 2,300 | 47,500 |
| 1993/11/18 | 2,350 | 2,360 | 2,330 | 2,330 | 6,200 |
| 1993/11/17 | 2,350 | 2,350 | 2,320 | 2,330 | 13,500 |
| 1993/11/16 | 2,340 | 2,350 | 2,300 | 2,330 | 12,900 |
| 1993/11/15 | 2,380 | 2,380 | 2,300 | 2,300 | 20,800 |
| 1993/11/12 | 2,250 | 2,300 | 2,220 | 2,300 | 24,600 |
| 1993/11/11 | 2,200 | 2,270 | 2,200 | 2,210 | 24,800 |
| 1993/11/10 | 2,380 | 2,380 | 2,270 | 2,280 | 26,600 |
| 1993/11/09 | 2,450 | 2,470 | 2,380 | 2,380 | 18,600 |
| 1993/11/08 | 2,450 | 2,470 | 2,400 | 2,470 | 4,100 |
| 1993/11/05 | 2,560 | 2,580 | 2,380 | 2,500 | 24,100 |
| 1993/11/04 | 2,550 | 2,630 | 2,520 | 2,600 | 16,700 |
| 1993/11/02 | 2,570 | 2,620 | 2,570 | 2,610 | 26,400 |
| 1993/11/01 | 2,700 | 2,700 | 2,580 | 2,610 | 24,500 |
| 1993/10/29 | 2,720 | 2,750 | 2,720 | 2,730 | 8,900 |
| 1993/10/28 | 2,700 | 2,750 | 2,690 | 2,690 | 5,700 |
| 1993/10/27 | 2,750 | 2,800 | 2,680 | 2,700 | 20,700 |
| 1993/10/26 | 2,740 | 2,800 | 2,700 | 2,710 | 33,100 |
| 1993/10/25 | 2,800 | 2,860 | 2,800 | 2,800 | 34,100 |
| 1993/10/22 | 2,850 | 2,880 | 2,850 | 2,850 | 17,500 |
| 1993/10/21 | 2,950 | 2,950 | 2,820 | 2,850 | 14,400 |
| 1993/10/20 | 2,970 | 2,990 | 2,960 | 2,960 | 6,500 |
| 1993/10/19 | 3,000 | 3,000 | 2,970 | 2,970 | 9,000 |
| 1993/10/18 | 3,000 | 3,050 | 3,000 | 3,010 | 5,100 |
| 1993/10/15 | 2,990 | 3,030 | 2,970 | 3,000 | 6,100 |
| 1993/10/14 | 3,000 | 3,050 | 2,970 | 3,000 | 10,700 |
| 1993/10/13 | 3,020 | 3,040 | 2,980 | 3,000 | 25,000 |
| 1993/10/12 | 3,090 | 3,100 | 3,040 | 3,040 | 13,600 |
| 1993/10/08 | 3,100 | 3,120 | 3,080 | 3,080 | 8,900 |
| 1993/10/07 | 3,200 | 3,200 | 3,120 | 3,120 | 7,100 |
| 1993/10/06 | 3,200 | 3,230 | 3,180 | 3,200 | 16,900 |
| 1993/10/05 | 3,200 | 3,210 | 3,170 | 3,210 | 23,800 |
| 1993/10/04 | 3,130 | 3,200 | 3,100 | 3,200 | 22,700 |
| 1993/10/01 | 3,080 | 3,140 | 3,080 | 3,140 | 12,100 |
| 1993/09/30 | 3,080 | 3,100 | 3,080 | 3,080 | 8,700 |
| 1993/09/29 | 3,180 | 3,200 | 3,080 | 3,080 | 10,900 |
| 1993/09/28 | 3,120 | 3,180 | 3,100 | 3,180 | 5,400 |
| 1993/09/27 | 3,090 | 3,150 | 3,080 | 3,080 | 5,600 |
| 1993/09/24 | 3,200 | 3,200 | 3,080 | 3,080 | 25,700 |
| 1993/09/22 | 3,170 | 3,190 | 3,130 | 3,190 | 7,900 |
| 1993/09/21 | 3,200 | 3,220 | 3,170 | 3,190 | 17,900 |
| 1993/09/20 | 3,210 | 3,240 | 3,120 | 3,170 | 10,200 |
| 1993/09/17 | 3,210 | 3,260 | 3,210 | 3,210 | 16,100 |
| 1993/09/16 | 3,290 | 3,300 | 3,250 | 3,260 | 133,000 |
| 1993/09/14 | 3,140 | 3,290 | 3,140 | 3,270 | 75,500 |
| 1993/09/13 | 3,080 | 3,150 | 3,080 | 3,100 | 9,000 |
| 1993/09/10 | 3,070 | 3,120 | 3,070 | 3,070 | 12,200 |
| 1993/09/09 | 3,080 | 3,090 | 3,060 | 3,070 | 8,000 |
| 1993/09/08 | 3,060 | 3,110 | 3,060 | 3,070 | 3,500 |
| 1993/09/07 | 3,100 | 3,150 | 3,050 | 3,050 | 11,100 |
| 1993/09/06 | 3,100 | 3,160 | 3,100 | 3,100 | 8,000 |
| 1993/09/03 | 3,150 | 3,180 | 3,120 | 3,130 | 5,600 |
| 1993/09/02 | 3,190 | 3,190 | 3,150 | 3,150 | 7,700 |
| 1993/09/01 | 3,150 | 3,190 | 3,120 | 3,190 | 8,400 |
| 1993/08/31 | 3,190 | 3,190 | 3,120 | 3,120 | 5,100 |
| 1993/08/30 | 3,150 | 3,200 | 3,130 | 3,200 | 12,600 |
| 1993/08/27 | 3,100 | 3,200 | 3,080 | 3,180 | 22,000 |
| 1993/08/26 | 3,030 | 3,100 | 3,030 | 3,100 | 463,600 |
| 1993/08/25 | 3,010 | 3,090 | 3,010 | 3,040 | 472,300 |
| 1993/08/24 | 3,100 | 3,100 | 3,050 | 3,050 | 12,700 |
| 1993/08/23 | 3,100 | 3,100 | 3,080 | 3,100 | 2,900 |
| 1993/08/20 | 3,150 | 3,150 | 3,100 | 3,100 | 8,300 |
| 1993/08/19 | 3,120 | 3,150 | 3,060 | 3,150 | 11,600 |
| 1993/08/18 | 3,220 | 3,220 | 3,130 | 3,150 | 3,600 |
| 1993/08/17 | 3,200 | 3,200 | 3,130 | 3,130 | 3,300 |
| 1993/08/16 | 3,220 | 3,220 | 3,150 | 3,200 | 4,600 |
| 1993/08/13 | 3,200 | 3,250 | 3,160 | 3,230 | 6,800 |
| 1993/08/12 | 3,160 | 3,210 | 3,150 | 3,160 | 6,300 |
| 1993/08/11 | 3,160 | 3,210 | 3,130 | 3,140 | 9,800 |
| 1993/08/10 | 3,150 | 3,220 | 3,150 | 3,210 | 5,400 |
| 1993/08/09 | 3,120 | 3,220 | 3,120 | 3,200 | 1,300 |
| 1993/08/06 | 3,120 | 3,190 | 3,120 | 3,150 | 1,400 |
| 1993/08/05 | 3,120 | 3,130 | 3,120 | 3,120 | 1,800 |
| 1993/08/04 | 3,120 | 3,160 | 3,100 | 3,130 | 6,700 |
| 1993/08/03 | 3,290 | 3,290 | 3,120 | 3,120 | 3,200 |
| 1993/08/02 | 3,250 | 3,250 | 3,120 | 3,200 | 1,500 |
| 1993/07/30 | 3,300 | 3,300 | 3,200 | 3,200 | 4,500 |
| 1993/07/29 | 3,120 | 3,200 | 3,100 | 3,200 | 4,400 |
| 1993/07/28 | 3,210 | 3,300 | 3,200 | 3,200 | 9,000 |
| 1993/07/27 | 3,300 | 3,340 | 3,300 | 3,310 | 12,200 |
| 1993/07/26 | 3,300 | 3,380 | 3,300 | 3,300 | 23,600 |
| 1993/07/23 | 3,100 | 3,150 | 3,100 | 3,150 | 2,500 |
| 1993/07/22 | 3,200 | 3,200 | 3,100 | 3,100 | 3,300 |
| 1993/07/21 | 3,150 | 3,150 | 3,050 | 3,050 | 10,000 |
| 1993/07/20 | 3,170 | 3,170 | 3,150 | 3,150 | 7,100 |
| 1993/07/19 | 3,180 | 3,180 | 3,160 | 3,160 | 3,600 |
| 1993/07/16 | 3,200 | 3,250 | 3,160 | 3,170 | 5,000 |
| 1993/07/15 | 3,210 | 3,210 | 3,150 | 3,200 | 3,300 |
| 1993/07/14 | 3,190 | 3,250 | 3,180 | 3,210 | 3,100 |
| 1993/07/13 | 3,200 | 3,290 | 3,200 | 3,270 | 7,000 |
| 1993/07/12 | 3,450 | 3,500 | 3,400 | 3,400 | 12,500 |
| 1993/07/09 | 3,400 | 3,450 | 3,400 | 3,400 | 18,200 |
| 1993/07/08 | 3,180 | 3,200 | 3,180 | 3,180 | 6,000 |
| 1993/07/07 | 3,160 | 3,210 | 3,160 | 3,200 | 4,000 |
| 1993/07/06 | 3,160 | 3,190 | 3,140 | 3,160 | 12,900 |
| 1993/07/05 | 3,160 | 3,300 | 3,160 | 3,170 | 8,500 |
| 1993/07/02 | 3,200 | 3,200 | 3,150 | 3,150 | 6,800 |
| 1993/07/01 | 3,210 | 3,250 | 3,200 | 3,230 | 12,200 |
| 1993/06/30 | 3,130 | 3,200 | 3,130 | 3,180 | 2,600 |
| 1993/06/29 | 3,200 | 3,200 | 3,100 | 3,110 | 4,900 |
| 1993/06/28 | 3,350 | 3,350 | 3,260 | 3,260 | 7,500 |
| 1993/06/25 | 3,350 | 3,400 | 3,300 | 3,350 | 39,900 |
| 1993/06/24 | 3,120 | 3,260 | 3,110 | 3,260 | 1,800 |
| 1993/06/23 | 3,080 | 3,120 | 3,080 | 3,090 | 3,700 |
| 1993/06/22 | 3,020 | 3,120 | 3,000 | 3,080 | 6,200 |
| 1993/06/21 | 3,120 | 3,150 | 3,050 | 3,050 | 9,400 |
| 1993/06/18 | 3,160 | 3,210 | 3,120 | 3,120 | 7,600 |
| 1993/06/17 | 3,260 | 3,260 | 3,100 | 3,100 | 11,400 |
| 1993/06/16 | 3,310 | 3,310 | 3,220 | 3,260 | 7,500 |
| 1993/06/15 | 3,350 | 3,350 | 3,310 | 3,320 | 4,300 |
| 1993/06/14 | 3,370 | 3,400 | 3,350 | 3,350 | 3,000 |
| 1993/06/11 | 3,420 | 3,450 | 3,370 | 3,370 | 18,000 |
| 1993/06/10 | 3,450 | 3,450 | 3,430 | 3,430 | 2,800 |
| 1993/06/08 | 3,500 | 3,500 | 3,420 | 3,450 | 11,300 |
| 1993/06/07 | 3,500 | 3,540 | 3,460 | 3,500 | 6,700 |
| 1993/06/04 | 3,550 | 3,550 | 3,500 | 3,500 | 6,600 |
| 1993/06/03 | 3,550 | 3,550 | 3,490 | 3,510 | 9,300 |
| 1993/06/02 | 3,600 | 3,650 | 3,550 | 3,600 | 7,200 |
| 1993/06/01 | 3,590 | 3,640 | 3,550 | 3,600 | 18,300 |
| 1993/05/31 | 3,580 | 3,670 | 3,570 | 3,600 | 6,100 |
| 1993/05/28 | 3,600 | 3,650 | 3,580 | 3,580 | 8,700 |
| 1993/05/27 | 3,600 | 3,680 | 3,600 | 3,600 | 14,500 |
| 1993/05/26 | 3,730 | 3,730 | 3,600 | 3,650 | 11,100 |
| 1993/05/25 | 3,700 | 3,700 | 3,610 | 3,700 | 27,300 |
| 1993/05/24 | 3,600 | 3,630 | 3,580 | 3,610 | 18,600 |
| 1993/05/21 | 3,640 | 3,670 | 3,580 | 3,650 | 5,400 |
| 1993/05/20 | 3,600 | 3,660 | 3,600 | 3,640 | 8,700 |
| 1993/05/19 | 3,600 | 3,650 | 3,550 | 3,600 | 8,800 |
| 1993/05/18 | 3,770 | 3,770 | 3,580 | 3,650 | 9,200 |
| 1993/05/17 | 3,790 | 3,800 | 3,770 | 3,770 | 11,200 |
| 1993/05/14 | 3,770 | 3,790 | 3,750 | 3,790 | 17,600 |
| 1993/05/13 | 3,750 | 3,840 | 3,750 | 3,750 | 23,900 |
| 1993/05/12 | 3,800 | 3,850 | 3,800 | 3,800 | 65,500 |
| 1993/05/11 | 3,800 | 3,930 | 3,790 | 3,800 | 84,000 |
| 1993/05/10 | 3,550 | 3,850 | 3,510 | 3,790 | 43,600 |
| 1993/05/07 | 3,400 | 3,550 | 3,400 | 3,500 | 32,600 |
| 1993/05/06 | 3,390 | 3,420 | 3,390 | 3,400 | 15,900 |
| 1993/04/30 | 3,350 | 3,400 | 3,340 | 3,360 | 8,000 |
| 1993/04/28 | 3,350 | 3,400 | 3,330 | 3,400 | 27,800 |
| 1993/04/27 | 3,280 | 3,320 | 3,210 | 3,320 | 17,100 |
| 1993/04/26 | 3,300 | 3,310 | 3,260 | 3,300 | 15,600 |
| 1993/04/23 | 3,260 | 3,300 | 3,210 | 3,210 | 5,900 |
| 1993/04/22 | 3,360 | 3,360 | 3,260 | 3,260 | 7,800 |
| 1993/04/21 | 3,350 | 3,380 | 3,300 | 3,380 | 9,000 |
| 1993/04/20 | 3,400 | 3,400 | 3,350 | 3,400 | 17,300 |
| 1993/04/19 | 3,400 | 3,410 | 3,350 | 3,400 | 17,400 |
| 1993/04/16 | 3,400 | 3,510 | 3,400 | 3,400 | 42,300 |
| 1993/04/15 | 3,450 | 3,460 | 3,400 | 3,400 | 25,500 |
| 1993/04/14 | 3,430 | 3,500 | 3,420 | 3,450 | 48,000 |
| 1993/04/13 | 3,390 | 3,430 | 3,360 | 3,420 | 43,800 |
| 1993/04/12 | 3,310 | 3,400 | 3,310 | 3,390 | 51,300 |
| 1993/04/09 | 3,120 | 3,250 | 3,120 | 3,180 | 29,900 |
| 1993/04/08 | 3,100 | 3,140 | 3,080 | 3,080 | 12,700 |
| 1993/04/07 | 3,130 | 3,200 | 3,130 | 3,130 | 18,600 |
| 1993/04/06 | 3,220 | 3,230 | 3,110 | 3,130 | 25,100 |
| 1993/04/05 | 3,030 | 3,230 | 3,030 | 3,230 | 11,700 |
| 1993/04/02 | 3,050 | 3,070 | 2,950 | 3,020 | 53,000 |
| 1993/04/01 | 3,200 | 3,200 | 3,100 | 3,110 | 10,200 |
| 1993/03/31 | 3,150 | 3,250 | 3,100 | 3,150 | 31,100 |
| 1993/03/30 | 3,250 | 3,250 | 3,250 | 3,250 | 26,000 |
| 1993/03/29 | 2,850 | 2,900 | 2,820 | 2,850 | 27,100 |
| 1993/03/26 | 2,880 | 2,890 | 2,840 | 2,850 | 19,700 |
| 1993/03/25 | 2,860 | 2,920 | 2,860 | 2,880 | 38,100 |
| 1993/03/24 | 2,890 | 2,900 | 2,890 | 2,900 | 24,900 |
| 1993/03/23 | 2,900 | 2,900 | 2,820 | 2,820 | 16,200 |
| 1993/03/22 | 2,910 | 2,940 | 2,850 | 2,880 | 26,900 |
| 1993/03/19 | 2,950 | 2,990 | 2,910 | 2,910 | 22,500 |
| 1993/03/18 | 3,000 | 3,000 | 2,900 | 2,940 | 15,000 |
| 1993/03/17 | 3,000 | 3,000 | 2,850 | 2,940 | 19,000 |
| 1993/03/16 | 3,000 | 3,020 | 2,990 | 3,000 | 21,800 |
| 1993/03/15 | 2,970 | 3,010 | 2,950 | 2,950 | 353,100 |
| 1993/03/12 | 2,970 | 3,000 | 2,960 | 3,000 | 349,700 |
| 1993/03/11 | 3,000 | 3,000 | 2,950 | 2,960 | 42,700 |
| 1993/03/10 | 3,000 | 3,010 | 2,970 | 2,970 | 8,300 |
| 1993/03/09 | 2,980 | 3,060 | 2,970 | 2,990 | 12,900 |
| 1993/03/08 | 2,900 | 2,970 | 2,890 | 2,960 | 11,900 |
| 1993/03/05 | 3,060 | 3,090 | 2,900 | 2,930 | 44,800 |
| 1993/03/04 | 3,060 | 3,100 | 3,060 | 3,070 | 13,000 |
| 1993/03/03 | 3,100 | 3,110 | 3,060 | 3,060 | 12,200 |
| 1993/03/02 | 3,110 | 3,170 | 3,110 | 3,150 | 8,100 |
| 1993/03/01 | 3,200 | 3,220 | 3,110 | 3,110 | 11,000 |
| 1993/02/26 | 3,150 | 3,200 | 3,150 | 3,190 | 13,300 |
| 1993/02/25 | 3,150 | 3,200 | 3,110 | 3,160 | 43,800 |
| 1993/02/24 | 3,120 | 3,150 | 3,110 | 3,120 | 13,200 |
| 1993/02/23 | 3,110 | 3,130 | 3,110 | 3,120 | 6,300 |
| 1993/02/22 | 3,120 | 3,130 | 3,110 | 3,120 | 5,300 |
| 1993/02/19 | 3,110 | 3,200 | 3,110 | 3,150 | 4,500 |
| 1993/02/18 | 3,110 | 3,170 | 3,110 | 3,130 | 9,600 |
| 1993/02/17 | 3,120 | 3,130 | 3,100 | 3,110 | 13,700 |
| 1993/02/16 | 3,160 | 3,170 | 3,100 | 3,120 | 18,600 |
| 1993/02/15 | 3,150 | 3,200 | 3,150 | 3,200 | 7,000 |
| 1993/02/12 | 3,200 | 3,200 | 3,160 | 3,160 | 7,500 |
| 1993/02/10 | 3,180 | 3,210 | 3,150 | 3,180 | 5,900 |
| 1993/02/09 | 3,250 | 3,250 | 3,180 | 3,220 | 4,100 |
| 1993/02/08 | 3,210 | 3,300 | 3,150 | 3,300 | 12,000 |
| 1993/02/05 | 3,180 | 3,260 | 3,180 | 3,260 | 7,500 |
| 1993/02/04 | 3,230 | 3,240 | 3,160 | 3,180 | 17,800 |
| 1993/02/03 | 3,230 | 3,300 | 3,210 | 3,220 | 14,400 |
| 1993/02/02 | 3,310 | 3,310 | 3,230 | 3,250 | 5,000 |
| 1993/02/01 | 3,370 | 3,400 | 3,270 | 3,300 | 8,200 |
| 1993/01/29 | 3,270 | 3,380 | 3,270 | 3,320 | 6,900 |
| 1993/01/28 | 3,210 | 3,300 | 3,210 | 3,280 | 8,800 |
| 1993/01/27 | 3,210 | 3,240 | 3,210 | 3,210 | 8,300 |
| 1993/01/26 | 3,210 | 3,230 | 3,210 | 3,210 | 13,100 |
| 1993/01/25 | 3,210 | 3,250 | 3,210 | 3,210 | 37,800 |
| 1993/01/22 | 3,210 | 3,220 | 3,210 | 3,210 | 7,700 |
| 1993/01/21 | 3,220 | 3,260 | 3,220 | 3,220 | 7,500 |
| 1993/01/20 | 3,200 | 3,300 | 3,200 | 3,250 | 18,400 |
| 1993/01/19 | 3,330 | 3,340 | 3,200 | 3,200 | 15,700 |
| 1993/01/18 | 3,480 | 3,480 | 3,340 | 3,340 | 8,100 |
| 1993/01/14 | 3,500 | 3,550 | 3,480 | 3,480 | 9,900 |
| 1993/01/13 | 3,600 | 3,600 | 3,500 | 3,500 | 9,300 |
| 1993/01/12 | 3,420 | 3,600 | 3,420 | 3,500 | 583,000 |
| 1993/01/11 | 3,400 | 3,430 | 3,400 | 3,420 | 573,400 |
| 1993/01/08 | 3,430 | 3,460 | 3,400 | 3,450 | 11,200 |
| 1993/01/07 | 3,520 | 3,550 | 3,410 | 3,430 | 18,300 |
| 1993/01/06 | 3,570 | 3,580 | 3,410 | 3,410 | 12,800 |
| 1993/01/05 | 3,590 | 3,620 | 3,590 | 3,590 | 6,500 |
| 1993/01/04 | 3,600 | 3,650 | 3,570 | 3,640 | 5,800 |