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 |
|---|---|---|---|---|---|
| 1996/12/30 | 760 | 765 | 752 | 765 | 16,400 |
| 1996/12/27 | 770 | 774 | 760 | 760 | 22,200 |
| 1996/12/26 | 775 | 775 | 760 | 770 | 42,500 |
| 1996/12/25 | 784 | 785 | 769 | 774 | 40,500 |
| 1996/12/24 | 770 | 774 | 770 | 774 | 20,200 |
| 1996/12/20 | 780 | 780 | 770 | 774 | 34,700 |
| 1996/12/19 | 780 | 790 | 780 | 780 | 31,500 |
| 1996/12/18 | 785 | 805 | 785 | 785 | 36,100 |
| 1996/12/17 | 823 | 823 | 769 | 785 | 40,300 |
| 1996/12/16 | 845 | 845 | 826 | 829 | 18,400 |
| 1996/12/13 | 860 | 865 | 849 | 849 | 31,700 |
| 1996/12/12 | 875 | 875 | 865 | 865 | 8,200 |
| 1996/12/11 | 880 | 880 | 875 | 875 | 44,400 |
| 1996/12/10 | 879 | 880 | 877 | 879 | 89,300 |
| 1996/12/09 | 870 | 870 | 861 | 867 | 29,100 |
| 1996/12/06 | 865 | 870 | 861 | 870 | 39,900 |
| 1996/12/05 | 860 | 866 | 860 | 865 | 22,700 |
| 1996/12/04 | 864 | 865 | 850 | 865 | 32,100 |
| 1996/12/03 | 901 | 901 | 861 | 862 | 21,300 |
| 1996/12/02 | 949 | 949 | 915 | 915 | 19,200 |
| 1996/11/29 | 968 | 968 | 950 | 950 | 68,900 |
| 1996/11/28 | 965 | 970 | 959 | 968 | 27,700 |
| 1996/11/27 | 973 | 973 | 966 | 970 | 16,300 |
| 1996/11/26 | 974 | 977 | 973 | 973 | 4,900 |
| 1996/11/25 | 980 | 980 | 973 | 973 | 27,000 |
| 1996/11/22 | 990 | 990 | 980 | 980 | 39,900 |
| 1996/11/21 | 980 | 993 | 979 | 980 | 81,700 |
| 1996/11/20 | 991 | 991 | 979 | 980 | 30,000 |
| 1996/11/19 | 1,010 | 1,010 | 991 | 991 | 45,000 |
| 1996/11/18 | 1,040 | 1,040 | 1,010 | 1,010 | 27,200 |
| 1996/11/15 | 1,040 | 1,050 | 1,030 | 1,040 | 12,600 |
| 1996/11/14 | 1,060 | 1,060 | 1,030 | 1,040 | 32,400 |
| 1996/11/13 | 1,070 | 1,070 | 1,050 | 1,050 | 30,000 |
| 1996/11/12 | 1,090 | 1,090 | 1,070 | 1,070 | 9,200 |
| 1996/11/11 | 1,100 | 1,100 | 1,090 | 1,090 | 5,600 |
| 1996/11/08 | 1,070 | 1,090 | 1,070 | 1,090 | 6,700 |
| 1996/11/07 | 1,070 | 1,100 | 1,060 | 1,070 | 23,800 |
| 1996/11/06 | 1,100 | 1,100 | 1,070 | 1,070 | 26,600 |
| 1996/11/05 | 1,110 | 1,110 | 1,080 | 1,080 | 19,200 |
| 1996/11/01 | 1,150 | 1,170 | 1,080 | 1,110 | 38,400 |
| 1996/10/31 | 1,110 | 1,170 | 1,110 | 1,150 | 26,300 |
| 1996/10/30 | 1,100 | 1,130 | 1,100 | 1,110 | 68,700 |
| 1996/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 71,400 |
| 1996/10/28 | 1,300 | 1,330 | 1,300 | 1,300 | 10,000 |
| 1996/10/25 | 1,320 | 1,340 | 1,300 | 1,300 | 13,000 |
| 1996/10/24 | 1,330 | 1,330 | 1,300 | 1,300 | 19,100 |
| 1996/10/23 | 1,310 | 1,330 | 1,310 | 1,310 | 3,400 |
| 1996/10/22 | 1,350 | 1,350 | 1,300 | 1,310 | 11,200 |
| 1996/10/21 | 1,350 | 1,370 | 1,330 | 1,330 | 15,100 |
| 1996/10/18 | 1,340 | 1,350 | 1,320 | 1,330 | 17,000 |
| 1996/10/17 | 1,320 | 1,330 | 1,300 | 1,300 | 18,100 |
| 1996/10/16 | 1,310 | 1,320 | 1,310 | 1,320 | 30,800 |
| 1996/10/15 | 1,300 | 1,310 | 1,300 | 1,310 | 35,700 |
| 1996/10/14 | 1,340 | 1,340 | 1,300 | 1,300 | 12,500 |
| 1996/10/11 | 1,360 | 1,370 | 1,330 | 1,340 | 13,400 |
| 1996/10/09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,800 |
| 1996/10/08 | 1,390 | 1,390 | 1,370 | 1,370 | 9,600 |
| 1996/10/07 | 1,400 | 1,410 | 1,390 | 1,390 | 30,500 |
| 1996/10/04 | 1,410 | 1,410 | 1,400 | 1,400 | 18,800 |
| 1996/10/03 | 1,450 | 1,450 | 1,400 | 1,450 | 7,500 |
| 1996/10/02 | 1,400 | 1,460 | 1,390 | 1,460 | 27,400 |
| 1996/10/01 | 1,400 | 1,430 | 1,380 | 1,400 | 9,200 |
| 1996/09/30 | 1,400 | 1,400 | 1,390 | 1,400 | 6,400 |
| 1996/09/27 | 1,380 | 1,420 | 1,380 | 1,400 | 16,400 |
| 1996/09/26 | 1,350 | 1,370 | 1,350 | 1,370 | 11,100 |
| 1996/09/25 | 1,370 | 1,390 | 1,360 | 1,370 | 14,600 |
| 1996/09/24 | 1,450 | 1,490 | 1,370 | 1,380 | 15,900 |
| 1996/09/20 | 1,380 | 1,410 | 1,370 | 1,410 | 10,300 |
| 1996/09/19 | 1,400 | 1,410 | 1,380 | 1,380 | 6,500 |
| 1996/09/18 | 1,360 | 1,380 | 1,360 | 1,370 | 64,300 |
| 1996/09/17 | 1,350 | 1,400 | 1,340 | 1,360 | 6,700 |
| 1996/09/13 | 1,300 | 1,360 | 1,300 | 1,330 | 8,200 |
| 1996/09/12 | 1,330 | 1,340 | 1,320 | 1,320 | 8,200 |
| 1996/09/11 | 1,340 | 1,360 | 1,330 | 1,330 | 6,800 |
| 1996/09/10 | 1,350 | 1,360 | 1,340 | 1,360 | 3,500 |
| 1996/09/09 | 1,390 | 1,390 | 1,330 | 1,330 | 7,500 |
| 1996/09/06 | 1,390 | 1,390 | 1,380 | 1,380 | 4,100 |
| 1996/09/05 | 1,400 | 1,420 | 1,380 | 1,410 | 12,200 |
| 1996/09/04 | 1,450 | 1,450 | 1,400 | 1,410 | 13,800 |
| 1996/09/03 | 1,470 | 1,470 | 1,440 | 1,470 | 12,600 |
| 1996/09/02 | 1,450 | 1,470 | 1,410 | 1,470 | 11,500 |
| 1996/08/30 | 1,450 | 1,450 | 1,440 | 1,440 | 5,200 |
| 1996/08/29 | 1,440 | 1,470 | 1,440 | 1,450 | 7,300 |
| 1996/08/28 | 1,420 | 1,460 | 1,420 | 1,430 | 7,400 |
| 1996/08/27 | 1,400 | 1,440 | 1,400 | 1,400 | 10,200 |
| 1996/08/26 | 1,490 | 1,500 | 1,380 | 1,380 | 14,600 |
| 1996/08/23 | 1,420 | 1,450 | 1,420 | 1,450 | 4,900 |
| 1996/08/22 | 1,450 | 1,460 | 1,420 | 1,420 | 10,800 |
| 1996/08/21 | 1,470 | 1,490 | 1,450 | 1,450 | 3,600 |
| 1996/08/20 | 1,480 | 1,500 | 1,480 | 1,490 | 7,400 |
| 1996/08/19 | 1,410 | 1,450 | 1,410 | 1,450 | 10,300 |
| 1996/08/16 | 1,450 | 1,450 | 1,410 | 1,420 | 10,200 |
| 1996/08/15 | 1,370 | 1,420 | 1,370 | 1,410 | 17,000 |
| 1996/08/14 | 1,330 | 1,400 | 1,330 | 1,400 | 5,100 |
| 1996/08/13 | 1,330 | 1,350 | 1,320 | 1,320 | 12,000 |
| 1996/08/12 | 1,380 | 1,400 | 1,310 | 1,320 | 9,100 |
| 1996/08/09 | 1,380 | 1,430 | 1,380 | 1,400 | 8,700 |
| 1996/08/08 | 1,400 | 1,400 | 1,310 | 1,380 | 24,800 |
| 1996/08/07 | 1,500 | 1,500 | 1,420 | 1,420 | 6,000 |
| 1996/08/06 | 1,580 | 1,580 | 1,470 | 1,490 | 11,100 |
| 1996/08/05 | 1,600 | 1,600 | 1,590 | 1,600 | 7,500 |
| 1996/08/02 | 1,550 | 1,600 | 1,550 | 1,600 | 17,200 |
| 1996/08/01 | 1,540 | 1,540 | 1,500 | 1,540 | 17,200 |
| 1996/07/31 | 1,500 | 1,540 | 1,500 | 1,500 | 9,900 |
| 1996/07/30 | 1,530 | 1,550 | 1,500 | 1,510 | 12,000 |
| 1996/07/29 | 1,540 | 1,600 | 1,520 | 1,550 | 5,800 |
| 1996/07/26 | 1,540 | 1,540 | 1,520 | 1,520 | 12,700 |
| 1996/07/25 | 1,510 | 1,540 | 1,510 | 1,520 | 23,100 |
| 1996/07/24 | 1,510 | 1,540 | 1,510 | 1,520 | 19,200 |
| 1996/07/23 | 1,550 | 1,550 | 1,510 | 1,520 | 21,300 |
| 1996/07/22 | 1,580 | 1,600 | 1,550 | 1,550 | 9,700 |
| 1996/07/19 | 1,600 | 1,600 | 1,560 | 1,560 | 9,600 |
| 1996/07/18 | 1,600 | 1,630 | 1,550 | 1,550 | 22,800 |
| 1996/07/17 | 1,550 | 1,610 | 1,540 | 1,580 | 29,100 |
| 1996/07/16 | 1,540 | 1,550 | 1,520 | 1,540 | 36,700 |
| 1996/07/15 | 1,560 | 1,560 | 1,530 | 1,540 | 23,600 |
| 1996/07/12 | 1,600 | 1,600 | 1,540 | 1,550 | 18,100 |
| 1996/07/11 | 1,540 | 1,600 | 1,540 | 1,600 | 25,700 |
| 1996/07/10 | 1,630 | 1,650 | 1,550 | 1,600 | 39,200 |
| 1996/07/09 | 1,670 | 1,680 | 1,610 | 1,610 | 52,200 |
| 1996/07/08 | 1,660 | 1,700 | 1,650 | 1,690 | 28,500 |
| 1996/07/05 | 1,650 | 1,730 | 1,620 | 1,690 | 81,100 |
| 1996/07/04 | 1,710 | 1,710 | 1,650 | 1,660 | 70,300 |
| 1996/07/03 | 1,750 | 1,780 | 1,720 | 1,740 | 193,600 |
| 1996/07/02 | 1,700 | 1,750 | 1,670 | 1,740 | 224,500 |
| 1996/07/01 | 1,600 | 1,700 | 1,600 | 1,690 | 272,700 |
| 1996/06/28 | 1,500 | 1,650 | 1,500 | 1,600 | 258,500 |
| 1996/06/27 | 1,480 | 1,500 | 1,460 | 1,500 | 67,600 |
| 1996/06/26 | 1,480 | 1,500 | 1,460 | 1,480 | 170,800 |
| 1996/06/25 | 1,380 | 1,490 | 1,360 | 1,480 | 108,800 |
| 1996/06/24 | 1,330 | 1,380 | 1,330 | 1,380 | 32,200 |
| 1996/06/21 | 1,340 | 1,360 | 1,330 | 1,330 | 38,000 |
| 1996/06/20 | 1,390 | 1,390 | 1,340 | 1,350 | 65,500 |
| 1996/06/19 | 1,340 | 1,400 | 1,330 | 1,390 | 117,100 |
| 1996/06/18 | 1,330 | 1,330 | 1,310 | 1,330 | 40,400 |
| 1996/06/17 | 1,340 | 1,350 | 1,300 | 1,310 | 34,100 |
| 1996/06/14 | 1,300 | 1,340 | 1,290 | 1,340 | 28,500 |
| 1996/06/13 | 1,320 | 1,320 | 1,300 | 1,310 | 29,400 |
| 1996/06/12 | 1,270 | 1,300 | 1,270 | 1,300 | 32,500 |
| 1996/06/11 | 1,280 | 1,280 | 1,260 | 1,280 | 12,400 |
| 1996/06/10 | 1,270 | 1,290 | 1,260 | 1,280 | 17,300 |
| 1996/06/07 | 1,260 | 1,280 | 1,250 | 1,270 | 20,000 |
| 1996/06/06 | 1,270 | 1,270 | 1,250 | 1,250 | 8,700 |
| 1996/06/05 | 1,270 | 1,280 | 1,260 | 1,270 | 12,600 |
| 1996/06/04 | 1,270 | 1,270 | 1,250 | 1,260 | 21,200 |
| 1996/06/03 | 1,280 | 1,280 | 1,250 | 1,250 | 71,400 |
| 1996/05/31 | 1,260 | 1,280 | 1,250 | 1,260 | 16,400 |
| 1996/05/30 | 1,250 | 1,270 | 1,250 | 1,250 | 50,200 |
| 1996/05/29 | 1,230 | 1,250 | 1,230 | 1,250 | 11,600 |
| 1996/05/28 | 1,260 | 1,260 | 1,240 | 1,240 | 16,200 |
| 1996/05/27 | 1,260 | 1,300 | 1,250 | 1,260 | 20,700 |
| 1996/05/24 | 1,280 | 1,300 | 1,260 | 1,300 | 30,800 |
| 1996/05/23 | 1,300 | 1,300 | 1,250 | 1,300 | 55,900 |
| 1996/05/22 | 1,290 | 1,300 | 1,280 | 1,290 | 18,000 |
| 1996/05/21 | 1,310 | 1,330 | 1,290 | 1,290 | 24,500 |
| 1996/05/20 | 1,310 | 1,340 | 1,310 | 1,310 | 30,700 |
| 1996/05/17 | 1,300 | 1,350 | 1,290 | 1,310 | 71,400 |
| 1996/05/16 | 1,230 | 1,250 | 1,230 | 1,230 | 11,300 |
| 1996/05/15 | 1,200 | 1,250 | 1,200 | 1,220 | 15,600 |
| 1996/05/14 | 1,220 | 1,230 | 1,210 | 1,210 | 10,100 |
| 1996/05/13 | 1,260 | 1,260 | 1,220 | 1,220 | 11,900 |
| 1996/05/10 | 1,290 | 1,290 | 1,260 | 1,260 | 16,300 |
| 1996/05/09 | 1,320 | 1,330 | 1,290 | 1,290 | 7,800 |
| 1996/05/08 | 1,330 | 1,330 | 1,310 | 1,310 | 11,700 |
| 1996/05/07 | 1,330 | 1,350 | 1,310 | 1,330 | 16,200 |
| 1996/05/02 | 1,270 | 1,330 | 1,270 | 1,330 | 38,500 |
| 1996/05/01 | 1,270 | 1,300 | 1,240 | 1,240 | 86,300 |
| 1996/04/30 | 1,240 | 1,260 | 1,220 | 1,240 | 18,700 |
| 1996/04/26 | 1,300 | 1,310 | 1,220 | 1,260 | 60,000 |
| 1996/04/25 | 1,340 | 1,360 | 1,310 | 1,310 | 85,800 |
| 1996/04/24 | 1,350 | 1,360 | 1,320 | 1,340 | 136,400 |
| 1996/04/23 | 1,290 | 1,370 | 1,290 | 1,350 | 244,400 |
| 1996/04/22 | 1,180 | 1,280 | 1,180 | 1,270 | 123,700 |
| 1996/04/19 | 1,150 | 1,160 | 1,140 | 1,150 | 29,800 |
| 1996/04/18 | 1,160 | 1,170 | 1,150 | 1,170 | 43,000 |
| 1996/04/17 | 1,190 | 1,200 | 1,170 | 1,180 | 63,200 |
| 1996/04/16 | 1,180 | 1,200 | 1,150 | 1,190 | 50,500 |
| 1996/04/15 | 1,130 | 1,150 | 1,120 | 1,120 | 33,300 |
| 1996/04/12 | 1,140 | 1,180 | 1,120 | 1,120 | 112,600 |
| 1996/04/11 | 1,100 | 1,180 | 1,100 | 1,150 | 137,500 |
| 1996/04/10 | 1,070 | 1,150 | 1,070 | 1,100 | 101,400 |
| 1996/04/09 | 1,010 | 1,070 | 1,010 | 1,050 | 45,400 |
| 1996/04/08 | 1,020 | 1,030 | 1,010 | 1,010 | 11,700 |
| 1996/04/05 | 1,030 | 1,030 | 1,010 | 1,020 | 12,900 |
| 1996/04/04 | 1,020 | 1,030 | 1,020 | 1,020 | 20,100 |
| 1996/04/03 | 1,010 | 1,030 | 1,010 | 1,020 | 47,200 |
| 1996/04/02 | 1,020 | 1,020 | 1,010 | 1,010 | 38,300 |
| 1996/04/01 | 1,010 | 1,020 | 1,000 | 1,020 | 32,800 |
| 1996/03/29 | 1,000 | 1,020 | 1,000 | 1,000 | 27,800 |
| 1996/03/28 | 999 | 1,000 | 990 | 999 | 49,000 |
| 1996/03/27 | 990 | 990 | 980 | 990 | 37,100 |
| 1996/03/26 | 960 | 980 | 960 | 970 | 2,900 |
| 1996/03/25 | 980 | 985 | 970 | 970 | 31,000 |
| 1996/03/22 | 968 | 968 | 950 | 960 | 19,600 |
| 1996/03/21 | 930 | 970 | 930 | 946 | 19,600 |
| 1996/03/19 | 930 | 930 | 902 | 910 | 12,300 |
| 1996/03/18 | 910 | 920 | 900 | 910 | 4,600 |
| 1996/03/15 | 900 | 910 | 900 | 900 | 3,600 |
| 1996/03/14 | 900 | 901 | 890 | 890 | 8,900 |
| 1996/03/13 | 911 | 911 | 900 | 900 | 4,500 |
| 1996/03/12 | 900 | 910 | 900 | 900 | 4,100 |
| 1996/03/11 | 885 | 900 | 885 | 900 | 5,900 |
| 1996/03/08 | 901 | 911 | 900 | 901 | 14,500 |
| 1996/03/07 | 921 | 939 | 910 | 910 | 5,000 |
| 1996/03/06 | 921 | 940 | 921 | 939 | 1,600 |
| 1996/03/05 | 940 | 950 | 921 | 921 | 6,900 |
| 1996/03/04 | 950 | 950 | 950 | 950 | 2,300 |
| 1996/03/01 | 900 | 911 | 900 | 911 | 7,600 |
| 1996/02/29 | 900 | 905 | 900 | 900 | 9,700 |
| 1996/02/28 | 954 | 954 | 911 | 911 | 7,500 |
| 1996/02/27 | 975 | 990 | 951 | 955 | 44,800 |
| 1996/02/26 | 960 | 975 | 960 | 970 | 35,600 |
| 1996/02/23 | 895 | 930 | 895 | 910 | 10,800 |
| 1996/02/22 | 881 | 895 | 881 | 895 | 5,000 |
| 1996/02/21 | 870 | 885 | 870 | 884 | 9,000 |
| 1996/02/20 | 880 | 880 | 870 | 870 | 13,100 |
| 1996/02/19 | 885 | 885 | 870 | 880 | 7,300 |
| 1996/02/16 | 890 | 900 | 885 | 885 | 13,700 |
| 1996/02/15 | 920 | 921 | 920 | 920 | 6,700 |
| 1996/02/14 | 935 | 950 | 930 | 950 | 12,200 |
| 1996/02/13 | 959 | 960 | 950 | 955 | 17,800 |
| 1996/02/09 | 955 | 970 | 949 | 949 | 9,700 |
| 1996/02/08 | 980 | 980 | 950 | 955 | 13,200 |
| 1996/02/07 | 990 | 1,010 | 930 | 950 | 69,500 |
| 1996/02/06 | 980 | 980 | 980 | 980 | 60,300 |
| 1996/02/05 | 879 | 899 | 870 | 880 | 1,254,800 |
| 1996/02/02 | 880 | 880 | 870 | 880 | 13,400 |
| 1996/02/01 | 875 | 880 | 860 | 861 | 9,100 |
| 1996/01/31 | 880 | 880 | 870 | 870 | 17,800 |
| 1996/01/30 | 855 | 870 | 850 | 870 | 28,500 |
| 1996/01/29 | 860 | 860 | 850 | 850 | 8,500 |
| 1996/01/26 | 856 | 860 | 850 | 860 | 9,500 |
| 1996/01/25 | 850 | 860 | 850 | 855 | 29,400 |
| 1996/01/24 | 850 | 860 | 850 | 850 | 13,000 |
| 1996/01/23 | 855 | 860 | 855 | 860 | 12,100 |
| 1996/01/22 | 880 | 880 | 864 | 870 | 14,700 |
| 1996/01/19 | 870 | 884 | 860 | 880 | 21,100 |
| 1996/01/18 | 900 | 900 | 880 | 885 | 115,600 |
| 1996/01/17 | 900 | 905 | 890 | 890 | 16,500 |
| 1996/01/16 | 890 | 900 | 890 | 900 | 22,700 |
| 1996/01/12 | 890 | 919 | 885 | 890 | 22,100 |
| 1996/01/11 | 904 | 905 | 892 | 900 | 19,600 |
| 1996/01/10 | 905 | 933 | 905 | 920 | 25,700 |
| 1996/01/09 | 900 | 960 | 894 | 940 | 70,300 |
| 1996/01/08 | 820 | 869 | 820 | 860 | 29,700 |
| 1996/01/05 | 810 | 825 | 810 | 820 | 24,100 |
| 1996/01/04 | 795 | 800 | 787 | 800 | 9,900 |