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 |
---|---|---|---|---|---|
2013/12/27 | 431 | 431 | 431 | 431 | 100 |
2013/12/25 | 429 | 429 | 421 | 427 | 400 |
2013/12/24 | 429 | 429 | 429 | 429 | 200 |
2013/12/20 | 426 | 426 | 421 | 421 | 500 |
2013/12/18 | 431 | 431 | 431 | 431 | 100 |
2013/12/16 | 424 | 424 | 424 | 424 | 300 |
2013/12/12 | 440 | 440 | 440 | 440 | 800 |
2013/12/11 | 439 | 439 | 425 | 425 | 3,300 |
2013/12/10 | 440 | 440 | 440 | 440 | 100 |
2013/12/06 | 432 | 432 | 432 | 432 | 300 |
2013/12/03 | 431 | 431 | 431 | 431 | 100 |
2013/12/02 | 432 | 432 | 432 | 432 | 600 |
2013/11/27 | 432 | 432 | 432 | 432 | 200 |
2013/11/25 | 435 | 435 | 432 | 432 | 300 |
2013/11/22 | 428 | 430 | 428 | 430 | 300 |
2013/11/14 | 424 | 424 | 424 | 424 | 500 |
2013/11/13 | 424 | 424 | 424 | 424 | 500 |
2013/11/12 | 435 | 435 | 420 | 427 | 1,500 |
2013/11/11 | 435 | 435 | 435 | 435 | 100 |
2013/11/08 | 436 | 436 | 436 | 436 | 100 |
2013/11/07 | 445 | 445 | 420 | 427 | 2,100 |
2013/11/06 | 430 | 453 | 430 | 445 | 2,400 |
2013/11/05 | 430 | 430 | 427 | 427 | 500 |
2013/11/01 | 439 | 439 | 439 | 439 | 100 |
2013/10/29 | 435 | 435 | 435 | 435 | 100 |
2013/10/25 | 443 | 443 | 443 | 443 | 200 |
2013/10/22 | 435 | 435 | 435 | 435 | 200 |
2013/10/21 | 439 | 439 | 436 | 436 | 200 |
2013/10/18 | 435 | 435 | 435 | 435 | 200 |
2013/10/15 | 440 | 440 | 440 | 440 | 100 |
2013/10/08 | 434 | 434 | 432 | 432 | 1,600 |
2013/10/07 | 437 | 437 | 433 | 433 | 800 |
2013/10/01 | 455 | 455 | 455 | 455 | 200 |
2013/09/25 | 459 | 459 | 445 | 450 | 500 |
2013/09/19 | 438 | 454 | 438 | 454 | 200 |
2013/09/13 | 430 | 430 | 430 | 430 | 100 |
2013/09/09 | 431 | 431 | 430 | 431 | 1,200 |
2013/09/06 | 431 | 431 | 431 | 431 | 100 |
2013/09/04 | 432 | 432 | 432 | 432 | 100 |
2013/09/03 | 430 | 430 | 430 | 430 | 400 |
2013/09/02 | 429 | 429 | 429 | 429 | 200 |
2013/08/30 | 425 | 425 | 425 | 425 | 100 |
2013/08/29 | 422 | 422 | 422 | 422 | 3,800 |
2013/08/28 | 422 | 422 | 421 | 422 | 3,200 |
2013/08/26 | 451 | 451 | 451 | 451 | 200 |
2013/08/23 | 451 | 451 | 451 | 451 | 200 |
2013/08/16 | 450 | 450 | 450 | 450 | 200 |
2013/08/06 | 450 | 450 | 450 | 450 | 300 |
2013/08/05 | 450 | 450 | 450 | 450 | 2,000 |
2013/08/01 | 442 | 442 | 442 | 442 | 100 |
2013/07/30 | 439 | 439 | 439 | 439 | 100 |
2013/07/29 | 434 | 434 | 432 | 432 | 1,200 |
2013/07/25 | 457 | 457 | 450 | 450 | 400 |
2013/07/19 | 445 | 445 | 445 | 445 | 200 |
2013/07/18 | 444 | 445 | 444 | 445 | 1,100 |
2013/07/16 | 445 | 445 | 445 | 445 | 100 |
2013/07/08 | 457 | 462 | 440 | 462 | 5,400 |
2013/07/05 | 443 | 444 | 443 | 444 | 1,100 |
2013/07/01 | 433 | 433 | 421 | 421 | 300 |
2013/06/28 | 421 | 421 | 421 | 421 | 100 |
2013/06/26 | 425 | 425 | 425 | 425 | 100 |
2013/06/25 | 430 | 430 | 423 | 423 | 700 |
2013/06/24 | 430 | 430 | 430 | 430 | 100 |
2013/06/21 | 429 | 430 | 429 | 430 | 600 |
2013/06/17 | 420 | 420 | 420 | 420 | 200 |
2013/06/13 | 420 | 420 | 420 | 420 | 300 |
2013/06/12 | 415 | 415 | 415 | 415 | 200 |
2013/06/10 | 418 | 418 | 418 | 418 | 100 |
2013/06/06 | 416 | 417 | 415 | 415 | 2,300 |
2013/06/04 | 420 | 420 | 420 | 420 | 1,400 |
2013/06/03 | 435 | 435 | 435 | 435 | 200 |
2013/05/24 | 445 | 445 | 435 | 435 | 2,700 |
2013/05/23 | 445 | 445 | 435 | 435 | 200 |
2013/05/22 | 449 | 450 | 446 | 450 | 900 |
2013/05/21 | 434 | 443 | 434 | 443 | 300 |
2013/05/17 | 434 | 442 | 434 | 442 | 200 |
2013/05/16 | 431 | 431 | 431 | 431 | 1,000 |
2013/05/15 | 430 | 450 | 430 | 435 | 2,800 |
2013/05/14 | 459 | 459 | 440 | 440 | 2,400 |
2013/05/13 | 423 | 480 | 423 | 451 | 8,200 |
2013/05/10 | 408 | 420 | 408 | 408 | 1,300 |
2013/05/09 | 421 | 427 | 404 | 415 | 7,600 |
2013/05/08 | 415 | 446 | 407 | 417 | 10,300 |
2013/05/07 | 425 | 434 | 400 | 420 | 22,100 |
2013/05/02 | 426 | 426 | 420 | 420 | 6,200 |
2013/05/01 | 437 | 444 | 427 | 431 | 1,400 |
2013/04/26 | 419 | 426 | 419 | 426 | 1,000 |
2013/04/25 | 438 | 438 | 424 | 424 | 2,700 |
2013/04/24 | 425 | 425 | 423 | 423 | 1,000 |
2013/04/23 | 445 | 445 | 421 | 421 | 700 |
2013/04/22 | 428 | 449 | 428 | 438 | 2,700 |
2013/04/19 | 412 | 429 | 412 | 429 | 1,300 |
2013/04/18 | 423 | 423 | 405 | 405 | 1,400 |
2013/04/17 | 423 | 423 | 423 | 423 | 100 |
2013/04/11 | 421 | 421 | 412 | 412 | 3,200 |
2013/04/10 | 425 | 425 | 425 | 425 | 200 |
2013/04/09 | 426 | 426 | 423 | 423 | 1,600 |
2013/04/08 | 429 | 440 | 429 | 440 | 3,200 |
2013/04/01 | 430 | 430 | 430 | 430 | 200 |
2013/03/29 | 420 | 420 | 420 | 420 | 100 |
2013/03/28 | 420 | 420 | 420 | 420 | 100 |
2013/03/27 | 421 | 421 | 421 | 421 | 100 |
2013/03/26 | 420 | 420 | 420 | 420 | 300 |
2013/03/25 | 430 | 430 | 425 | 425 | 200 |
2013/03/22 | 430 | 430 | 430 | 430 | 100 |
2013/03/21 | 427 | 427 | 425 | 426 | 2,000 |
2013/03/18 | 425 | 425 | 425 | 425 | 400 |
2013/03/15 | 426 | 426 | 426 | 426 | 300 |
2013/03/14 | 414 | 414 | 414 | 414 | 100 |
2013/03/13 | 413 | 413 | 413 | 413 | 400 |
2013/03/12 | 413 | 413 | 413 | 413 | 100 |
2013/03/11 | 420 | 420 | 401 | 413 | 4,400 |
2013/03/08 | 417 | 420 | 410 | 420 | 7,700 |
2013/03/07 | 440 | 440 | 411 | 416 | 9,700 |
2013/03/06 | 405 | 440 | 405 | 440 | 27,100 |
2013/03/05 | 397 | 397 | 397 | 397 | 100 |
2013/03/04 | 400 | 400 | 398 | 399 | 2,000 |
2013/03/01 | 405 | 405 | 396 | 396 | 400 |
2013/02/27 | 406 | 406 | 404 | 404 | 1,300 |
2013/02/25 | 401 | 424 | 401 | 424 | 3,400 |
2013/02/20 | 390 | 390 | 390 | 390 | 200 |
2013/02/18 | 393 | 393 | 377 | 377 | 1,600 |
2013/02/15 | 401 | 401 | 401 | 401 | 100 |
2013/02/14 | 400 | 400 | 391 | 399 | 5,100 |
2013/02/13 | 416 | 417 | 416 | 417 | 1,900 |
2013/02/12 | 418 | 418 | 412 | 415 | 2,200 |
2013/02/08 | 407 | 407 | 407 | 407 | 100 |
2013/02/07 | 424 | 424 | 410 | 410 | 300 |
2013/02/04 | 400 | 400 | 400 | 400 | 200 |
2013/02/01 | 405 | 405 | 393 | 393 | 400 |
2013/01/31 | 405 | 405 | 389 | 397 | 2,000 |
2013/01/29 | 400 | 401 | 400 | 401 | 300 |
2013/01/28 | 400 | 400 | 400 | 400 | 100 |
2013/01/25 | 410 | 410 | 410 | 410 | 200 |
2013/01/24 | 401 | 401 | 401 | 401 | 100 |
2013/01/22 | 397 | 397 | 397 | 397 | 500 |
2013/01/18 | 381 | 381 | 381 | 381 | 500 |
2013/01/08 | 407 | 407 | 407 | 407 | 700 |
2013/01/07 | 407 | 407 | 407 | 407 | 400 |
2013/01/04 | 401 | 401 | 401 | 401 | 500 |