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 |
|---|---|---|---|---|---|
| 2005/12/29 | 650 | 651 | 650 | 651 | 2,000 |
| 2005/12/27 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/12/19 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/12/16 | 675 | 677 | 675 | 675 | 3,000 |
| 2005/12/14 | 677 | 677 | 677 | 677 | 1,000 |
| 2005/12/12 | 677 | 677 | 677 | 677 | 1,000 |
| 2005/12/09 | 680 | 680 | 670 | 670 | 2,000 |
| 2005/11/30 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/11/24 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/11/21 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/11/17 | 680 | 705 | 680 | 705 | 2,000 |
| 2005/11/16 | 640 | 680 | 640 | 670 | 3,000 |
| 2005/11/15 | 610 | 630 | 610 | 630 | 6,000 |
| 2005/11/14 | 660 | 660 | 610 | 610 | 6,000 |
| 2005/11/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/11/07 | 672 | 672 | 670 | 670 | 2,000 |
| 2005/11/02 | 649 | 650 | 649 | 650 | 2,000 |
| 2005/10/31 | 610 | 615 | 610 | 615 | 2,000 |
| 2005/10/28 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/10/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/10/11 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/10/03 | 555 | 570 | 555 | 570 | 2,000 |
| 2005/09/28 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/09/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/26 | 608 | 615 | 608 | 615 | 8,000 |
| 2005/09/22 | 620 | 620 | 603 | 605 | 3,000 |
| 2005/09/21 | 660 | 660 | 645 | 645 | 2,000 |
| 2005/09/13 | 651 | 660 | 650 | 660 | 4,000 |
| 2005/09/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/07 | 618 | 630 | 618 | 630 | 5,000 |
| 2005/09/06 | 551 | 551 | 550 | 550 | 4,000 |
| 2005/09/02 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/08/31 | 502 | 502 | 500 | 500 | 3,000 |
| 2005/08/30 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/08/25 | 460 | 461 | 460 | 461 | 2,000 |
| 2005/08/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/08/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/08/15 | 457 | 462 | 455 | 460 | 9,000 |
| 2005/08/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/08/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/08/09 | 459 | 459 | 459 | 459 | 1,000 |
| 2005/08/08 | 450 | 459 | 450 | 459 | 2,000 |
| 2005/08/05 | 441 | 442 | 440 | 442 | 4,000 |
| 2005/07/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/06/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/06/23 | 400 | 401 | 400 | 401 | 3,000 |
| 2005/06/21 | 419 | 421 | 419 | 421 | 3,000 |
| 2005/06/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/06/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/06/14 | 447 | 448 | 447 | 448 | 3,000 |
| 2005/06/13 | 450 | 453 | 448 | 448 | 5,000 |
| 2005/06/10 | 432 | 432 | 430 | 430 | 2,000 |
| 2005/06/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/06/08 | 430 | 430 | 421 | 421 | 2,000 |
| 2005/06/06 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/05/26 | 415 | 422 | 410 | 420 | 10,000 |
| 2005/05/25 | 415 | 420 | 415 | 420 | 2,000 |
| 2005/05/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/05/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/05/13 | 405 | 406 | 405 | 406 | 2,000 |
| 2005/05/12 | 410 | 415 | 410 | 415 | 5,000 |
| 2005/05/11 | 435 | 435 | 420 | 420 | 5,000 |
| 2005/05/10 | 408 | 427 | 400 | 425 | 12,000 |
| 2005/05/06 | 415 | 420 | 415 | 415 | 5,000 |
| 2005/04/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/25 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/21 | 428 | 428 | 410 | 410 | 10,000 |
| 2005/04/20 | 428 | 430 | 428 | 430 | 2,000 |
| 2005/04/15 | 450 | 451 | 430 | 430 | 6,000 |
| 2005/04/12 | 462 | 463 | 462 | 462 | 5,000 |
| 2005/04/07 | 465 | 465 | 465 | 465 | 2,000 |
| 2005/03/29 | 455 | 462 | 454 | 462 | 5,000 |
| 2005/03/28 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/03/25 | 430 | 445 | 430 | 445 | 3,000 |
| 2005/03/24 | 428 | 430 | 428 | 430 | 2,000 |
| 2005/03/23 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/03/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/03/17 | 405 | 422 | 405 | 420 | 5,000 |
| 2005/03/16 | 400 | 420 | 400 | 420 | 4,000 |
| 2005/03/15 | 413 | 415 | 413 | 415 | 2,000 |
| 2005/03/14 | 400 | 402 | 400 | 400 | 4,000 |
| 2005/03/11 | 390 | 400 | 390 | 400 | 2,000 |
| 2005/03/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/03/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/03/04 | 385 | 400 | 385 | 400 | 3,000 |
| 2005/03/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/02/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/02/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/02/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/02/21 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/02/18 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/02/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/02/01 | 373 | 375 | 373 | 375 | 2,000 |
| 2005/01/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/01/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/01/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/01/18 | 338 | 349 | 337 | 340 | 10,000 |
| 2005/01/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/01/14 | 349 | 350 | 349 | 349 | 4,000 |
| 2005/01/13 | 350 | 350 | 349 | 349 | 4,000 |
| 2005/01/11 | 351 | 351 | 350 | 350 | 2,000 |
| 2005/01/07 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/01/05 | 355 | 355 | 353 | 353 | 3,000 |