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 |
---|---|---|---|---|---|
2015/12/29 | 442 | 444 | 439 | 440 | 900 |
2015/12/25 | 442 | 442 | 442 | 442 | 200 |
2015/12/24 | 439 | 439 | 439 | 439 | 300 |
2015/12/22 | 434 | 434 | 434 | 434 | 1,100 |
2015/12/21 | 427 | 434 | 427 | 434 | 600 |
2015/12/18 | 428 | 429 | 428 | 429 | 2,800 |
2015/12/17 | 432 | 434 | 430 | 434 | 2,700 |
2015/12/16 | 435 | 435 | 435 | 435 | 100 |
2015/12/15 | 440 | 440 | 430 | 430 | 2,000 |
2015/12/14 | 441 | 442 | 440 | 440 | 700 |
2015/12/11 | 456 | 456 | 456 | 456 | 200 |
2015/12/10 | 459 | 459 | 459 | 459 | 200 |
2015/12/08 | 445 | 456 | 439 | 456 | 3,700 |
2015/12/07 | 443 | 445 | 432 | 443 | 3,900 |
2015/12/04 | 453 | 453 | 442 | 450 | 3,800 |
2015/12/03 | 456 | 457 | 456 | 457 | 2,800 |
2015/12/02 | 464 | 464 | 457 | 459 | 800 |
2015/12/01 | 465 | 465 | 461 | 464 | 400 |
2015/11/30 | 461 | 462 | 461 | 462 | 600 |
2015/11/27 | 460 | 463 | 460 | 461 | 2,700 |
2015/11/26 | 464 | 465 | 459 | 460 | 1,800 |
2015/11/25 | 470 | 470 | 461 | 461 | 600 |
2015/11/24 | 464 | 467 | 460 | 461 | 6,600 |
2015/11/20 | 475 | 532 | 460 | 465 | 29,200 |
2015/11/19 | 468 | 468 | 452 | 452 | 700 |
2015/11/17 | 475 | 475 | 467 | 475 | 700 |
2015/11/16 | 489 | 489 | 467 | 467 | 1,600 |
2015/11/13 | 500 | 500 | 499 | 499 | 300 |
2015/11/12 | 500 | 500 | 500 | 500 | 100 |
2015/11/11 | 500 | 500 | 500 | 500 | 900 |
2015/11/10 | 485 | 502 | 485 | 502 | 3,000 |
2015/11/09 | 520 | 520 | 490 | 490 | 2,500 |
2015/11/06 | 492 | 492 | 491 | 491 | 1,900 |
2015/11/05 | 485 | 490 | 485 | 490 | 1,100 |
2015/11/02 | 477 | 477 | 477 | 477 | 300 |
2015/10/30 | 476 | 476 | 467 | 467 | 300 |
2015/10/27 | 475 | 475 | 475 | 475 | 300 |
2015/10/23 | 473 | 473 | 473 | 473 | 200 |
2015/10/22 | 468 | 468 | 468 | 468 | 200 |
2015/10/21 | 467 | 467 | 467 | 467 | 100 |
2015/10/16 | 458 | 460 | 458 | 459 | 500 |
2015/10/15 | 455 | 456 | 455 | 456 | 400 |
2015/10/14 | 453 | 453 | 450 | 450 | 800 |
2015/10/13 | 457 | 457 | 450 | 453 | 1,200 |
2015/10/08 | 464 | 464 | 464 | 464 | 100 |
2015/10/05 | 452 | 456 | 452 | 456 | 3,100 |
2015/10/01 | 460 | 475 | 460 | 475 | 700 |
2015/09/29 | 455 | 455 | 455 | 455 | 200 |
2015/09/28 | 462 | 465 | 443 | 453 | 900 |
2015/09/25 | 472 | 478 | 472 | 478 | 200 |
2015/09/16 | 467 | 467 | 462 | 462 | 200 |
2015/09/15 | 480 | 480 | 479 | 479 | 200 |
2015/09/11 | 457 | 457 | 457 | 457 | 100 |
2015/09/07 | 460 | 460 | 460 | 460 | 1,000 |
2015/09/04 | 465 | 465 | 465 | 465 | 300 |
2015/09/01 | 481 | 484 | 481 | 484 | 200 |
2015/08/28 | 468 | 468 | 467 | 467 | 300 |
2015/08/27 | 467 | 467 | 467 | 467 | 100 |
2015/08/25 | 481 | 481 | 472 | 472 | 200 |
2015/08/24 | 481 | 481 | 481 | 481 | 1,100 |
2015/08/21 | 482 | 484 | 482 | 482 | 2,200 |
2015/08/20 | 484 | 490 | 484 | 490 | 400 |
2015/08/19 | 492 | 492 | 492 | 492 | 100 |
2015/08/18 | 496 | 497 | 496 | 497 | 200 |
2015/08/17 | 494 | 497 | 485 | 488 | 2,500 |
2015/08/14 | 499 | 499 | 482 | 482 | 1,700 |
2015/08/13 | 475 | 483 | 475 | 483 | 200 |
2015/08/12 | 475 | 477 | 475 | 477 | 400 |
2015/08/11 | 483 | 498 | 476 | 482 | 1,300 |
2015/08/10 | 480 | 484 | 479 | 484 | 5,000 |
2015/08/07 | 481 | 503 | 480 | 485 | 1,800 |
2015/08/06 | 503 | 508 | 503 | 508 | 400 |
2015/08/05 | 502 | 502 | 502 | 502 | 100 |
2015/08/03 | 502 | 502 | 502 | 502 | 200 |
2015/07/27 | 494 | 494 | 494 | 494 | 200 |
2015/07/24 | 494 | 494 | 494 | 494 | 200 |
2015/07/22 | 492 | 492 | 492 | 492 | 500 |
2015/07/21 | 485 | 485 | 485 | 485 | 500 |
2015/07/17 | 490 | 490 | 490 | 490 | 1,000 |
2015/07/16 | 497 | 497 | 490 | 490 | 2,700 |
2015/07/15 | 497 | 497 | 490 | 490 | 300 |
2015/07/14 | 490 | 504 | 490 | 490 | 3,900 |
2015/07/10 | 485 | 485 | 485 | 485 | 300 |
2015/07/09 | 466 | 475 | 452 | 470 | 2,900 |
2015/07/08 | 490 | 490 | 480 | 480 | 3,500 |
2015/07/06 | 500 | 500 | 500 | 500 | 100 |
2015/07/03 | 510 | 510 | 510 | 510 | 500 |
2015/07/02 | 510 | 510 | 510 | 510 | 4,100 |
2015/07/01 | 499 | 504 | 486 | 504 | 1,800 |
2015/06/30 | 485 | 492 | 485 | 492 | 500 |
2015/06/29 | 495 | 495 | 495 | 495 | 300 |
2015/06/26 | 504 | 504 | 503 | 503 | 200 |
2015/06/25 | 503 | 503 | 503 | 503 | 200 |
2015/06/24 | 497 | 497 | 495 | 495 | 500 |
2015/06/23 | 491 | 510 | 491 | 510 | 2,400 |
2015/06/22 | 500 | 506 | 499 | 499 | 900 |
2015/06/19 | 499 | 499 | 499 | 499 | 600 |
2015/06/18 | 486 | 489 | 486 | 489 | 200 |
2015/06/17 | 510 | 510 | 483 | 484 | 4,600 |
2015/06/16 | 491 | 499 | 490 | 499 | 400 |
2015/06/12 | 495 | 512 | 495 | 509 | 1,600 |
2015/06/11 | 495 | 495 | 495 | 495 | 100 |
2015/06/10 | 489 | 489 | 489 | 489 | 100 |
2015/06/09 | 488 | 488 | 488 | 488 | 300 |
2015/06/08 | 497 | 497 | 486 | 490 | 1,400 |
2015/06/05 | 498 | 498 | 490 | 490 | 1,200 |
2015/06/03 | 496 | 496 | 496 | 496 | 500 |
2015/06/02 | 495 | 495 | 495 | 495 | 200 |
2015/06/01 | 499 | 505 | 499 | 505 | 600 |
2015/05/29 | 492 | 492 | 492 | 492 | 100 |
2015/05/28 | 486 | 486 | 486 | 486 | 400 |
2015/05/27 | 484 | 484 | 484 | 484 | 400 |
2015/05/25 | 493 | 493 | 485 | 487 | 1,200 |
2015/05/22 | 490 | 492 | 488 | 492 | 1,100 |
2015/05/21 | 491 | 491 | 491 | 491 | 800 |
2015/05/20 | 490 | 491 | 482 | 491 | 2,300 |
2015/05/19 | 491 | 491 | 483 | 490 | 4,200 |
2015/05/18 | 491 | 505 | 490 | 491 | 17,900 |
2015/05/15 | 517 | 518 | 510 | 510 | 31,700 |
2015/05/14 | 520 | 527 | 517 | 518 | 9,900 |
2015/05/13 | 529 | 529 | 519 | 523 | 4,500 |
2015/05/12 | 520 | 527 | 517 | 521 | 27,600 |
2015/05/11 | 520 | 530 | 503 | 520 | 37,500 |
2015/05/08 | 507 | 535 | 507 | 510 | 27,600 |
2015/05/07 | 516 | 519 | 509 | 511 | 13,200 |
2015/05/01 | 510 | 511 | 508 | 511 | 24,000 |
2015/04/30 | 510 | 520 | 509 | 510 | 13,500 |
2015/04/28 | 510 | 510 | 505 | 505 | 4,900 |
2015/04/27 | 508 | 511 | 508 | 510 | 4,000 |
2015/04/24 | 518 | 518 | 506 | 506 | 3,500 |
2015/04/23 | 530 | 530 | 509 | 518 | 11,500 |
2015/04/22 | 510 | 520 | 503 | 520 | 44,300 |
2015/04/20 | 511 | 511 | 511 | 511 | 900 |
2015/04/17 | 527 | 527 | 520 | 520 | 3,700 |
2015/04/16 | 535 | 535 | 521 | 522 | 3,400 |
2015/04/15 | 528 | 528 | 523 | 525 | 4,900 |
2015/04/14 | 523 | 525 | 523 | 525 | 1,200 |
2015/04/13 | 526 | 526 | 526 | 526 | 200 |
2015/04/09 | 529 | 529 | 524 | 524 | 600 |
2015/04/07 | 535 | 535 | 535 | 535 | 100 |
2015/04/06 | 524 | 525 | 516 | 525 | 700 |
2015/04/01 | 543 | 543 | 533 | 534 | 500 |
2015/03/30 | 544 | 544 | 528 | 533 | 600 |
2015/03/27 | 515 | 545 | 515 | 545 | 1,000 |
2015/03/26 | 537 | 537 | 531 | 531 | 1,300 |
2015/03/25 | 546 | 546 | 530 | 532 | 25,000 |
2015/03/24 | 552 | 552 | 536 | 536 | 1,100 |
2015/03/20 | 538 | 539 | 535 | 535 | 3,900 |
2015/03/19 | 554 | 554 | 538 | 538 | 2,200 |
2015/03/18 | 536 | 536 | 535 | 536 | 3,200 |
2015/03/16 | 545 | 549 | 545 | 549 | 900 |
2015/03/13 | 536 | 536 | 533 | 536 | 2,500 |
2015/03/12 | 535 | 538 | 535 | 536 | 4,800 |
2015/03/11 | 537 | 537 | 537 | 537 | 600 |
2015/03/10 | 536 | 536 | 536 | 536 | 100 |
2015/03/09 | 543 | 548 | 540 | 540 | 3,000 |
2015/03/06 | 541 | 542 | 541 | 542 | 700 |
2015/03/05 | 559 | 559 | 549 | 549 | 700 |
2015/03/04 | 548 | 555 | 548 | 555 | 2,200 |
2015/03/03 | 582 | 584 | 545 | 548 | 5,100 |
2015/03/02 | 549 | 592 | 549 | 590 | 7,500 |
2015/02/27 | 540 | 547 | 540 | 540 | 1,400 |
2015/02/25 | 551 | 551 | 550 | 550 | 300 |
2015/02/24 | 534 | 535 | 532 | 535 | 1,700 |
2015/02/23 | 550 | 551 | 530 | 534 | 2,200 |
2015/02/20 | 548 | 549 | 539 | 545 | 4,800 |
2015/02/19 | 580 | 580 | 545 | 564 | 2,000 |
2015/02/18 | 555 | 590 | 555 | 570 | 8,100 |
2015/02/17 | 550 | 550 | 549 | 550 | 600 |
2015/02/16 | 538 | 538 | 538 | 538 | 100 |
2015/02/12 | 551 | 552 | 528 | 548 | 5,200 |
2015/02/10 | 590 | 590 | 537 | 550 | 3,900 |
2015/02/09 | 536 | 590 | 536 | 590 | 3,200 |
2015/02/06 | 526 | 526 | 526 | 526 | 100 |
2015/02/04 | 540 | 540 | 540 | 540 | 600 |
2015/02/02 | 539 | 539 | 539 | 539 | 200 |
2015/01/30 | 524 | 524 | 524 | 524 | 100 |
2015/01/28 | 524 | 524 | 524 | 524 | 1,000 |
2015/01/27 | 524 | 534 | 524 | 534 | 700 |
2015/01/26 | 544 | 544 | 544 | 544 | 100 |
2015/01/23 | 544 | 544 | 544 | 544 | 200 |
2015/01/22 | 534 | 535 | 534 | 534 | 600 |
2015/01/21 | 520 | 534 | 520 | 534 | 12,400 |
2015/01/16 | 530 | 560 | 530 | 560 | 10,300 |
2015/01/15 | 555 | 555 | 550 | 550 | 1,000 |
2015/01/14 | 585 | 585 | 550 | 550 | 3,100 |
2015/01/09 | 550 | 551 | 550 | 550 | 2,400 |
2015/01/08 | 550 | 580 | 550 | 569 | 1,600 |
2015/01/07 | 555 | 555 | 550 | 550 | 4,800 |
2015/01/05 | 565 | 569 | 561 | 569 | 900 |