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 |
---|---|---|---|---|---|
2014/12/30 | 559 | 564 | 559 | 564 | 200 |
2014/12/25 | 559 | 559 | 559 | 559 | 100 |
2014/12/19 | 538 | 560 | 538 | 551 | 300 |
2014/12/18 | 528 | 535 | 528 | 535 | 600 |
2014/12/17 | 528 | 528 | 528 | 528 | 100 |
2014/12/10 | 530 | 530 | 528 | 528 | 200 |
2014/12/08 | 542 | 542 | 542 | 542 | 100 |
2014/12/05 | 542 | 542 | 542 | 542 | 300 |
2014/12/04 | 526 | 527 | 526 | 527 | 200 |
2014/12/03 | 530 | 530 | 527 | 527 | 400 |
2014/12/02 | 527 | 527 | 527 | 527 | 1,100 |
2014/12/01 | 555 | 555 | 522 | 527 | 600 |
2014/11/28 | 555 | 555 | 555 | 555 | 100 |
2014/11/27 | 532 | 532 | 526 | 526 | 600 |
2014/11/26 | 537 | 537 | 519 | 520 | 600 |
2014/11/25 | 504 | 554 | 504 | 522 | 2,000 |
2014/11/21 | 495 | 495 | 464 | 490 | 1,400 |
2014/11/12 | 545 | 545 | 515 | 515 | 400 |
2014/11/07 | 530 | 530 | 530 | 530 | 100 |
2014/11/06 | 543 | 570 | 534 | 534 | 2,000 |
2014/11/05 | 524 | 534 | 524 | 533 | 600 |
2014/11/04 | 515 | 515 | 515 | 515 | 200 |
2014/10/24 | 505 | 505 | 505 | 505 | 100 |
2014/10/23 | 491 | 491 | 491 | 491 | 500 |
2014/10/21 | 491 | 491 | 491 | 491 | 1,600 |
2014/10/16 | 514 | 514 | 514 | 514 | 500 |
2014/10/09 | 523 | 523 | 523 | 523 | 100 |
2014/10/01 | 513 | 513 | 513 | 513 | 500 |
2014/09/29 | 513 | 513 | 513 | 513 | 100 |
2014/09/26 | 514 | 514 | 514 | 514 | 100 |
2014/09/25 | 509 | 519 | 509 | 513 | 5,100 |
2014/09/22 | 539 | 539 | 539 | 539 | 200 |
2014/09/17 | 536 | 537 | 536 | 537 | 300 |
2014/09/16 | 535 | 535 | 535 | 535 | 400 |
2014/09/08 | 530 | 530 | 530 | 530 | 100 |
2014/09/05 | 535 | 535 | 535 | 535 | 300 |
2014/09/04 | 532 | 532 | 532 | 532 | 700 |
2014/09/03 | 558 | 558 | 554 | 554 | 600 |
2014/09/02 | 538 | 538 | 538 | 538 | 200 |
2014/09/01 | 530 | 540 | 530 | 530 | 600 |
2014/08/29 | 522 | 522 | 520 | 520 | 200 |
2014/08/27 | 580 | 580 | 540 | 549 | 2,000 |
2014/08/26 | 530 | 570 | 530 | 570 | 2,000 |
2014/08/25 | 556 | 556 | 556 | 556 | 100 |
2014/08/20 | 540 | 540 | 540 | 540 | 400 |
2014/08/18 | 515 | 530 | 515 | 530 | 500 |
2014/08/15 | 545 | 545 | 545 | 545 | 1,000 |
2014/08/08 | 555 | 555 | 555 | 555 | 300 |
2014/08/06 | 589 | 589 | 589 | 589 | 100 |
2014/08/01 | 589 | 589 | 589 | 589 | 100 |
2014/07/31 | 590 | 590 | 590 | 590 | 300 |
2014/07/30 | 600 | 600 | 600 | 600 | 400 |
2014/07/28 | 570 | 571 | 570 | 571 | 1,000 |
2014/07/25 | 570 | 570 | 570 | 570 | 100 |
2014/07/17 | 526 | 560 | 526 | 560 | 1,300 |
2014/07/16 | 555 | 555 | 555 | 555 | 200 |
2014/07/14 | 542 | 542 | 542 | 542 | 100 |
2014/07/11 | 550 | 550 | 542 | 542 | 800 |
2014/07/10 | 539 | 550 | 539 | 550 | 1,400 |
2014/07/09 | 537 | 565 | 505 | 515 | 1,600 |
2014/07/08 | 522 | 522 | 522 | 522 | 100 |
2014/07/07 | 499 | 499 | 499 | 499 | 200 |
2014/07/02 | 488 | 488 | 485 | 485 | 300 |
2014/07/01 | 485 | 485 | 484 | 485 | 2,800 |
2014/06/25 | 471 | 471 | 471 | 471 | 200 |
2014/06/16 | 458 | 458 | 458 | 458 | 100 |
2014/06/05 | 450 | 450 | 450 | 450 | 800 |
2014/06/02 | 443 | 443 | 443 | 443 | 100 |
2014/05/28 | 431 | 431 | 431 | 431 | 400 |
2014/05/23 | 439 | 439 | 439 | 439 | 200 |
2014/05/19 | 427 | 427 | 427 | 427 | 100 |
2014/05/16 | 435 | 435 | 435 | 435 | 100 |
2014/05/14 | 434 | 434 | 434 | 434 | 200 |
2014/05/13 | 442 | 442 | 434 | 434 | 500 |
2014/05/08 | 466 | 466 | 466 | 466 | 100 |
2014/05/01 | 466 | 466 | 466 | 466 | 300 |
2014/04/25 | 465 | 465 | 457 | 457 | 500 |
2014/04/21 | 457 | 457 | 452 | 452 | 300 |
2014/04/14 | 449 | 449 | 449 | 449 | 100 |
2014/04/11 | 443 | 443 | 440 | 440 | 400 |
2014/04/09 | 462 | 462 | 452 | 452 | 500 |
2014/04/04 | 460 | 460 | 460 | 460 | 100 |
2014/04/01 | 460 | 468 | 460 | 468 | 600 |
2014/03/31 | 447 | 447 | 447 | 447 | 100 |
2014/03/27 | 445 | 445 | 445 | 445 | 200 |
2014/03/25 | 457 | 460 | 457 | 460 | 500 |
2014/03/24 | 450 | 460 | 450 | 457 | 2,700 |
2014/03/20 | 472 | 475 | 472 | 475 | 200 |
2014/03/19 | 468 | 486 | 468 | 485 | 4,300 |
2014/03/18 | 502 | 502 | 502 | 502 | 900 |
2014/03/17 | 529 | 529 | 519 | 519 | 500 |
2014/03/14 | 521 | 529 | 511 | 529 | 400 |
2014/03/13 | 511 | 550 | 511 | 549 | 1,300 |
2014/03/12 | 520 | 520 | 490 | 520 | 5,900 |
2014/03/11 | 499 | 539 | 480 | 529 | 3,000 |
2014/03/10 | 481 | 483 | 479 | 479 | 4,200 |
2014/03/07 | 468 | 468 | 468 | 468 | 300 |
2014/03/06 | 452 | 484 | 452 | 460 | 1,100 |
2014/03/03 | 468 | 468 | 468 | 468 | 200 |
2014/02/28 | 465 | 465 | 465 | 465 | 600 |
2014/02/27 | 465 | 465 | 465 | 465 | 100 |
2014/02/26 | 480 | 490 | 480 | 490 | 2,200 |
2014/02/25 | 471 | 471 | 471 | 471 | 200 |
2014/02/21 | 481 | 481 | 481 | 481 | 500 |
2014/02/20 | 474 | 481 | 474 | 481 | 300 |
2014/02/17 | 450 | 450 | 450 | 450 | 100 |
2014/02/14 | 449 | 449 | 447 | 447 | 3,100 |
2014/02/13 | 449 | 449 | 449 | 449 | 100 |
2014/02/12 | 446 | 465 | 446 | 465 | 400 |
2014/02/10 | 451 | 451 | 451 | 451 | 200 |
2014/02/07 | 450 | 451 | 450 | 451 | 200 |
2014/02/06 | 452 | 452 | 452 | 452 | 100 |
2014/02/04 | 468 | 484 | 460 | 460 | 2,100 |
2014/02/03 | 460 | 484 | 460 | 468 | 1,200 |
2014/01/31 | 460 | 460 | 460 | 460 | 1,800 |
2014/01/30 | 456 | 456 | 450 | 455 | 400 |
2014/01/28 | 445 | 459 | 440 | 459 | 1,800 |
2014/01/27 | 458 | 468 | 444 | 467 | 1,200 |
2014/01/24 | 457 | 458 | 456 | 457 | 1,800 |
2014/01/16 | 444 | 444 | 444 | 444 | 3,300 |
2014/01/15 | 441 | 441 | 441 | 441 | 500 |
2014/01/14 | 435 | 441 | 435 | 441 | 200 |
2014/01/09 | 430 | 448 | 426 | 434 | 3,500 |
2014/01/08 | 438 | 438 | 425 | 426 | 300 |
2014/01/07 | 435 | 435 | 435 | 435 | 200 |
2014/01/06 | 439 | 439 | 431 | 431 | 300 |