不二硝子(5212)の株価時系列情報
不二硝子(5212)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 |
---|---|---|---|---|---|
2009/12/30 | 351 | 356 | 351 | 356 | 900 |
2009/12/28 | 353 | 358 | 353 | 358 | 200 |
2009/12/25 | 383 | 383 | 383 | 383 | 300 |
2009/12/24 | 378 | 378 | 378 | 378 | 100 |
2009/12/08 | 390 | 390 | 390 | 390 | 300 |
2009/12/07 | 387 | 387 | 387 | 387 | 100 |
2009/12/01 | 376 | 376 | 376 | 376 | 1,200 |
2009/11/30 | 375 | 376 | 375 | 376 | 400 |
2009/11/26 | 371 | 371 | 371 | 371 | 200 |
2009/11/18 | 351 | 351 | 351 | 351 | 2,000 |
2009/11/16 | 351 | 351 | 351 | 351 | 600 |
2009/11/05 | 390 | 390 | 390 | 390 | 500 |
2009/11/02 | 390 | 390 | 390 | 390 | 200 |
2009/10/23 | 390 | 390 | 390 | 390 | 300 |
2009/10/21 | 389 | 390 | 389 | 390 | 1,100 |
2009/10/20 | 371 | 371 | 371 | 371 | 100 |
2009/10/16 | 372 | 372 | 372 | 372 | 100 |
2009/10/15 | 372 | 372 | 372 | 372 | 500 |
2009/10/14 | 390 | 390 | 390 | 390 | 200 |
2009/10/13 | 390 | 390 | 390 | 390 | 200 |
2009/10/09 | 392 | 392 | 390 | 390 | 1,800 |
2009/10/08 | 398 | 398 | 398 | 398 | 100 |
2009/10/02 | 399 | 399 | 399 | 399 | 700 |
2009/10/01 | 396 | 396 | 396 | 396 | 200 |
2009/09/25 | 397 | 397 | 397 | 397 | 200 |
2009/09/17 | 385 | 385 | 385 | 385 | 400 |
2009/09/07 | 385 | 385 | 385 | 385 | 600 |
2009/09/04 | 393 | 393 | 393 | 393 | 300 |
2009/09/02 | 428 | 429 | 418 | 418 | 600 |
2009/08/31 | 401 | 401 | 395 | 395 | 700 |
2009/08/28 | 391 | 391 | 390 | 390 | 1,000 |
2009/08/27 | 410 | 410 | 395 | 395 | 1,200 |
2009/08/25 | 410 | 410 | 410 | 410 | 300 |
2009/08/24 | 410 | 410 | 410 | 410 | 200 |
2009/08/04 | 413 | 413 | 413 | 413 | 200 |
2009/07/31 | 390 | 390 | 390 | 390 | 100 |
2009/07/29 | 390 | 390 | 390 | 390 | 100 |
2009/07/28 | 420 | 420 | 420 | 420 | 100 |
2009/07/24 | 406 | 406 | 406 | 406 | 100 |
2009/07/08 | 395 | 395 | 395 | 395 | 100 |
2009/07/06 | 410 | 410 | 375 | 375 | 700 |
2009/07/03 | 410 | 410 | 410 | 410 | 200 |
2009/07/02 | 410 | 410 | 410 | 410 | 100 |
2009/06/11 | 410 | 410 | 410 | 410 | 100 |
2009/06/01 | 420 | 420 | 420 | 420 | 100 |
2009/05/21 | 375 | 421 | 375 | 421 | 5,900 |
2009/05/20 | 430 | 430 | 430 | 430 | 600 |
2009/05/19 | 375 | 430 | 375 | 430 | 200 |
2009/05/01 | 420 | 420 | 420 | 420 | 100 |
2009/04/03 | 400 | 400 | 400 | 400 | 1,000 |
2009/03/16 | 410 | 410 | 410 | 410 | 1,100 |
2009/03/02 | 365 | 365 | 365 | 365 | 100 |
2009/02/13 | 375 | 375 | 375 | 375 | 4,000 |
2009/01/23 | 375 | 375 | 375 | 375 | 2,000 |
2009/01/14 | 360 | 360 | 360 | 360 | 1,000 |
2009/01/08 | 425 | 425 | 425 | 425 | 1,000 |