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 |
---|---|---|---|---|---|
2018/12/28 | 483 | 483 | 483 | 483 | 300 |
2018/12/27 | 436 | 475 | 436 | 475 | 700 |
2018/12/25 | 438 | 438 | 436 | 436 | 400 |
2018/12/21 | 459 | 459 | 436 | 441 | 1,600 |
2018/12/20 | 481 | 481 | 459 | 459 | 1,800 |
2018/12/19 | 504 | 504 | 470 | 481 | 12,800 |
2018/12/18 | 517 | 517 | 506 | 506 | 2,700 |
2018/12/14 | 525 | 525 | 520 | 520 | 700 |
2018/12/13 | 521 | 528 | 521 | 528 | 800 |
2018/12/12 | 513 | 521 | 513 | 521 | 500 |
2018/12/11 | 520 | 520 | 510 | 510 | 2,700 |
2018/12/10 | 530 | 530 | 530 | 530 | 400 |
2018/12/07 | 527 | 530 | 517 | 530 | 1,100 |
2018/12/06 | 520 | 520 | 513 | 517 | 2,000 |
2018/12/05 | 517 | 520 | 517 | 520 | 400 |
2018/12/04 | 520 | 520 | 515 | 516 | 2,400 |
2018/12/03 | 529 | 529 | 515 | 523 | 1,900 |
2018/11/30 | 520 | 520 | 520 | 520 | 200 |
2018/11/29 | 526 | 526 | 526 | 526 | 4,000 |
2018/11/26 | 525 | 528 | 520 | 520 | 6,300 |
2018/11/22 | 525 | 525 | 525 | 525 | 200 |
2018/11/21 | 520 | 522 | 520 | 520 | 700 |
2018/11/20 | 522 | 522 | 522 | 522 | 600 |
2018/11/16 | 530 | 530 | 525 | 525 | 1,400 |
2018/11/13 | 524 | 525 | 521 | 522 | 1,700 |
2018/11/12 | 527 | 530 | 527 | 530 | 600 |
2018/11/09 | 535 | 539 | 527 | 527 | 1,000 |
2018/11/08 | 524 | 526 | 524 | 526 | 300 |
2018/11/07 | 529 | 529 | 524 | 524 | 1,300 |
2018/11/06 | 515 | 520 | 510 | 520 | 14,600 |
2018/11/01 | 534 | 534 | 534 | 534 | 200 |
2018/10/31 | 520 | 520 | 520 | 520 | 200 |
2018/10/30 | 521 | 521 | 517 | 517 | 1,500 |
2018/10/29 | 535 | 536 | 525 | 525 | 1,900 |
2018/10/26 | 536 | 536 | 536 | 536 | 200 |
2018/10/25 | 543 | 543 | 536 | 536 | 400 |
2018/10/24 | 543 | 545 | 543 | 545 | 200 |
2018/10/23 | 533 | 533 | 533 | 533 | 700 |
2018/10/22 | 530 | 534 | 530 | 531 | 3,600 |
2018/10/18 | 533 | 535 | 531 | 532 | 1,800 |
2018/10/17 | 535 | 535 | 530 | 533 | 1,400 |
2018/10/16 | 533 | 533 | 530 | 530 | 400 |
2018/10/15 | 538 | 544 | 534 | 534 | 400 |
2018/10/12 | 538 | 538 | 538 | 538 | 100 |
2018/10/11 | 525 | 535 | 525 | 535 | 2,200 |
2018/10/10 | 545 | 545 | 543 | 543 | 200 |
2018/10/05 | 540 | 545 | 540 | 545 | 700 |
2018/10/04 | 545 | 545 | 545 | 545 | 2,300 |
2018/10/03 | 546 | 550 | 546 | 550 | 500 |
2018/10/02 | 545 | 546 | 545 | 546 | 1,900 |
2018/10/01 | 559 | 559 | 549 | 549 | 300 |
2018/09/27 | 565 | 565 | 565 | 565 | 100 |
2018/09/25 | 565 | 566 | 565 | 566 | 500 |
2018/09/21 | 555 | 556 | 555 | 556 | 800 |
2018/09/20 | 555 | 555 | 555 | 555 | 100 |
2018/09/19 | 552 | 552 | 552 | 552 | 200 |
2018/09/18 | 541 | 543 | 541 | 543 | 200 |
2018/09/14 | 537 | 537 | 537 | 537 | 200 |
2018/09/13 | 533 | 533 | 533 | 533 | 200 |
2018/09/10 | 534 | 553 | 534 | 553 | 300 |
2018/09/04 | 555 | 555 | 555 | 555 | 300 |
2018/09/03 | 546 | 546 | 546 | 546 | 200 |
2018/08/31 | 536 | 536 | 536 | 536 | 300 |
2018/08/30 | 540 | 540 | 540 | 540 | 100 |
2018/08/29 | 537 | 538 | 535 | 535 | 5,000 |
2018/08/28 | 563 | 563 | 543 | 543 | 200 |
2018/08/27 | 540 | 540 | 540 | 540 | 100 |
2018/08/24 | 554 | 554 | 544 | 544 | 500 |
2018/08/23 | 538 | 538 | 538 | 538 | 100 |
2018/08/22 | 540 | 540 | 540 | 540 | 400 |
2018/08/21 | 545 | 545 | 545 | 545 | 200 |
2018/08/17 | 544 | 544 | 544 | 544 | 200 |
2018/08/16 | 543 | 543 | 543 | 543 | 200 |
2018/08/13 | 541 | 541 | 530 | 530 | 1,600 |
2018/08/10 | 540 | 540 | 540 | 540 | 2,200 |
2018/08/08 | 551 | 551 | 545 | 545 | 500 |
2018/08/03 | 561 | 561 | 561 | 561 | 500 |
2018/08/02 | 558 | 578 | 558 | 567 | 4,500 |
2018/08/01 | 576 | 576 | 558 | 558 | 600 |
2018/07/31 | 559 | 560 | 559 | 560 | 600 |
2018/07/30 | 550 | 550 | 550 | 550 | 300 |
2018/07/27 | 559 | 559 | 559 | 559 | 100 |
2018/07/25 | 559 | 559 | 559 | 559 | 200 |
2018/07/24 | 551 | 551 | 547 | 547 | 500 |
2018/07/23 | 545 | 545 | 545 | 545 | 100 |
2018/07/20 | 550 | 553 | 550 | 553 | 600 |
2018/07/19 | 551 | 553 | 551 | 551 | 1,400 |
2018/07/18 | 560 | 563 | 558 | 558 | 1,000 |
2018/07/17 | 541 | 550 | 541 | 550 | 1,000 |
2018/07/13 | 551 | 551 | 551 | 551 | 300 |
2018/07/12 | 543 | 550 | 540 | 550 | 500 |
2018/07/11 | 554 | 554 | 546 | 547 | 600 |
2018/07/10 | 545 | 546 | 545 | 545 | 1,900 |
2018/07/09 | 527 | 540 | 527 | 537 | 2,400 |
2018/07/06 | 530 | 536 | 530 | 535 | 7,000 |
2018/07/05 | 560 | 560 | 535 | 535 | 2,200 |
2018/07/04 | 566 | 568 | 562 | 562 | 2,500 |
2018/07/03 | 568 | 568 | 567 | 567 | 1,000 |
2018/07/02 | 578 | 578 | 578 | 578 | 200 |
2018/06/29 | 568 | 570 | 568 | 570 | 1,100 |
2018/06/28 | 562 | 566 | 560 | 566 | 1,900 |
2018/06/27 | 567 | 575 | 567 | 575 | 1,500 |
2018/06/26 | 567 | 567 | 567 | 567 | 2,500 |
2018/06/25 | 575 | 575 | 566 | 566 | 200 |
2018/06/21 | 577 | 577 | 577 | 577 | 700 |
2018/06/20 | 566 | 570 | 565 | 569 | 2,100 |
2018/06/19 | 565 | 565 | 565 | 565 | 2,800 |
2018/06/18 | 576 | 576 | 565 | 570 | 2,900 |
2018/06/14 | 577 | 577 | 576 | 576 | 300 |
2018/06/13 | 569 | 570 | 569 | 569 | 300 |
2018/06/11 | 570 | 570 | 568 | 568 | 1,400 |
2018/06/08 | 569 | 569 | 569 | 569 | 1,000 |
2018/06/07 | 566 | 575 | 566 | 575 | 2,200 |
2018/06/06 | 567 | 570 | 565 | 570 | 2,000 |
2018/06/05 | 575 | 575 | 574 | 575 | 3,000 |
2018/06/01 | 571 | 571 | 565 | 565 | 200 |
2018/05/31 | 565 | 566 | 565 | 565 | 900 |
2018/05/30 | 567 | 567 | 565 | 565 | 1,500 |
2018/05/29 | 579 | 580 | 570 | 570 | 1,500 |
2018/05/28 | 566 | 575 | 566 | 575 | 600 |
2018/05/25 | 574 | 575 | 574 | 575 | 1,900 |
2018/05/22 | 566 | 566 | 566 | 566 | 100 |
2018/05/21 | 571 | 571 | 568 | 568 | 300 |
2018/05/18 | 570 | 570 | 570 | 570 | 100 |
2018/05/17 | 570 | 574 | 562 | 574 | 1,700 |
2018/05/16 | 576 | 576 | 576 | 576 | 100 |
2018/05/15 | 576 | 576 | 576 | 576 | 100 |
2018/05/14 | 570 | 570 | 570 | 570 | 100 |
2018/05/11 | 559 | 567 | 559 | 560 | 1,200 |
2018/05/09 | 560 | 568 | 560 | 568 | 400 |
2018/05/08 | 558 | 558 | 558 | 558 | 700 |
2018/05/07 | 569 | 569 | 558 | 558 | 2,700 |
2018/05/02 | 558 | 560 | 558 | 560 | 300 |
2018/05/01 | 571 | 571 | 566 | 566 | 700 |
2018/04/27 | 572 | 572 | 572 | 572 | 500 |
2018/04/26 | 562 | 562 | 562 | 562 | 100 |
2018/04/25 | 562 | 562 | 562 | 562 | 200 |
2018/04/24 | 563 | 573 | 562 | 565 | 800 |
2018/04/23 | 562 | 562 | 562 | 562 | 500 |
2018/04/19 | 565 | 567 | 565 | 567 | 200 |
2018/04/18 | 556 | 560 | 556 | 560 | 200 |
2018/04/16 | 564 | 564 | 564 | 564 | 100 |
2018/04/13 | 564 | 564 | 558 | 558 | 500 |
2018/04/12 | 558 | 578 | 558 | 578 | 200 |
2018/04/11 | 557 | 557 | 557 | 557 | 400 |
2018/04/10 | 553 | 553 | 553 | 553 | 100 |
2018/04/09 | 557 | 557 | 557 | 557 | 100 |
2018/04/05 | 551 | 566 | 551 | 566 | 1,100 |
2018/04/04 | 559 | 559 | 550 | 550 | 800 |
2018/04/03 | 550 | 550 | 550 | 550 | 600 |
2018/04/02 | 570 | 570 | 560 | 560 | 200 |
2018/03/29 | 569 | 569 | 569 | 569 | 100 |
2018/03/28 | 557 | 557 | 553 | 553 | 200 |
2018/03/27 | 550 | 559 | 550 | 550 | 1,300 |
2018/03/26 | 552 | 552 | 546 | 546 | 1,700 |
2018/03/23 | 562 | 565 | 561 | 565 | 1,700 |
2018/03/20 | 587 | 587 | 578 | 578 | 400 |
2018/03/19 | 571 | 591 | 570 | 590 | 18,200 |
2018/03/16 | 577 | 584 | 572 | 574 | 1,500 |
2018/03/15 | 583 | 583 | 583 | 583 | 100 |
2018/03/14 | 593 | 593 | 593 | 593 | 300 |
2018/03/12 | 585 | 585 | 585 | 585 | 300 |
2018/03/09 | 580 | 580 | 575 | 576 | 1,100 |
2018/03/08 | 584 | 584 | 570 | 570 | 2,900 |
2018/03/07 | 584 | 594 | 584 | 594 | 300 |
2018/03/01 | 594 | 594 | 594 | 594 | 200 |
2018/02/23 | 588 | 588 | 588 | 588 | 200 |
2018/02/22 | 585 | 588 | 578 | 578 | 700 |
2018/02/21 | 572 | 585 | 572 | 585 | 1,300 |
2018/02/20 | 560 | 565 | 560 | 565 | 500 |
2018/02/19 | 562 | 566 | 562 | 566 | 1,000 |
2018/02/16 | 562 | 565 | 562 | 565 | 1,800 |
2018/02/14 | 539 | 558 | 538 | 558 | 2,100 |
2018/02/13 | 544 | 555 | 535 | 555 | 4,100 |
2018/02/09 | 566 | 575 | 565 | 574 | 3,200 |
2018/02/08 | 571 | 576 | 571 | 576 | 1,300 |
2018/02/07 | 576 | 600 | 576 | 581 | 4,100 |
2018/02/06 | 596 | 600 | 550 | 569 | 10,400 |
2018/02/05 | 606 | 628 | 606 | 625 | 4,400 |
2018/02/02 | 632 | 632 | 616 | 616 | 1,500 |
2018/02/01 | 623 | 628 | 616 | 623 | 2,300 |
2018/01/31 | 616 | 624 | 611 | 623 | 6,000 |
2018/01/30 | 631 | 636 | 623 | 623 | 4,200 |
2018/01/29 | 635 | 640 | 626 | 634 | 9,700 |
2018/01/26 | 630 | 639 | 630 | 631 | 7,300 |
2018/01/25 | 632 | 632 | 614 | 622 | 7,200 |
2018/01/24 | 640 | 640 | 625 | 633 | 7,100 |
2018/01/23 | 630 | 638 | 628 | 637 | 3,900 |
2018/01/22 | 635 | 635 | 620 | 632 | 12,500 |
2018/01/19 | 629 | 629 | 623 | 627 | 4,600 |
2018/01/18 | 630 | 630 | 620 | 630 | 4,900 |
2018/01/17 | 620 | 630 | 618 | 630 | 13,000 |
2018/01/16 | 619 | 628 | 617 | 624 | 6,000 |
2018/01/15 | 610 | 619 | 610 | 619 | 2,700 |
2018/01/12 | 610 | 620 | 610 | 618 | 2,400 |
2018/01/11 | 602 | 604 | 602 | 604 | 5,700 |
2018/01/10 | 617 | 620 | 602 | 602 | 5,600 |
2018/01/09 | 615 | 620 | 613 | 617 | 7,000 |
2018/01/05 | 592 | 621 | 591 | 621 | 11,700 |
2018/01/04 | 591 | 591 | 579 | 590 | 4,200 |