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 |
---|---|---|---|---|---|
2019/12/30 | 541 | 541 | 540 | 540 | 1,100 |
2019/12/27 | 543 | 543 | 543 | 543 | 200 |
2019/12/26 | 544 | 544 | 542 | 542 | 900 |
2019/12/25 | 548 | 550 | 542 | 544 | 2,600 |
2019/12/24 | 548 | 548 | 547 | 547 | 1,200 |
2019/12/23 | 534 | 543 | 534 | 543 | 2,400 |
2019/12/20 | 547 | 547 | 529 | 537 | 3,400 |
2019/12/19 | 554 | 554 | 547 | 549 | 1,600 |
2019/12/18 | 554 | 554 | 549 | 549 | 800 |
2019/12/17 | 547 | 555 | 547 | 555 | 2,100 |
2019/12/16 | 551 | 551 | 545 | 545 | 1,300 |
2019/12/13 | 558 | 558 | 549 | 549 | 1,500 |
2019/12/12 | 559 | 559 | 551 | 554 | 300 |
2019/12/11 | 559 | 559 | 552 | 555 | 1,600 |
2019/12/10 | 553 | 559 | 552 | 559 | 300 |
2019/12/09 | 556 | 559 | 553 | 553 | 5,700 |
2019/12/06 | 552 | 559 | 546 | 555 | 1,700 |
2019/12/05 | 548 | 548 | 547 | 547 | 300 |
2019/12/04 | 555 | 555 | 546 | 550 | 1,600 |
2019/12/03 | 546 | 555 | 546 | 555 | 700 |
2019/12/02 | 557 | 563 | 550 | 550 | 4,700 |
2019/11/29 | 558 | 558 | 554 | 557 | 2,700 |
2019/11/28 | 569 | 569 | 554 | 554 | 6,800 |
2019/11/27 | 561 | 574 | 554 | 569 | 9,000 |
2019/11/26 | 576 | 576 | 568 | 570 | 4,400 |
2019/11/25 | 567 | 573 | 567 | 570 | 2,800 |
2019/11/22 | 556 | 566 | 556 | 566 | 600 |
2019/11/21 | 552 | 552 | 545 | 547 | 2,800 |
2019/11/20 | 563 | 563 | 554 | 555 | 500 |
2019/11/19 | 584 | 584 | 557 | 557 | 2,800 |
2019/11/18 | 550 | 570 | 550 | 567 | 1,800 |
2019/11/15 | 544 | 545 | 543 | 544 | 900 |
2019/11/14 | 547 | 569 | 543 | 547 | 9,100 |
2019/11/13 | 574 | 574 | 556 | 557 | 4,300 |
2019/11/12 | 576 | 581 | 576 | 581 | 200 |
2019/11/11 | 583 | 595 | 564 | 570 | 4,100 |
2019/11/08 | 583 | 588 | 581 | 588 | 1,600 |
2019/11/07 | 607 | 614 | 580 | 583 | 11,200 |
2019/11/06 | 650 | 650 | 602 | 603 | 45,500 |
2019/11/05 | 650 | 650 | 650 | 650 | 15,000 |
2019/11/01 | 553 | 553 | 541 | 550 | 700 |
2019/10/31 | 540 | 541 | 540 | 541 | 200 |
2019/10/30 | 548 | 548 | 530 | 530 | 2,400 |
2019/10/29 | 545 | 545 | 545 | 545 | 100 |
2019/10/28 | 556 | 565 | 544 | 544 | 2,400 |
2019/10/25 | 548 | 563 | 548 | 557 | 4,300 |
2019/10/24 | 571 | 580 | 548 | 548 | 4,200 |
2019/10/23 | 581 | 581 | 581 | 581 | 1,000 |
2019/10/21 | 561 | 561 | 560 | 561 | 500 |
2019/10/17 | 543 | 559 | 543 | 551 | 1,600 |
2019/10/16 | 558 | 558 | 558 | 558 | 100 |
2019/10/15 | 558 | 558 | 555 | 555 | 1,100 |
2019/10/11 | 555 | 558 | 555 | 558 | 200 |
2019/10/10 | 574 | 574 | 564 | 564 | 600 |
2019/10/09 | 580 | 580 | 580 | 580 | 100 |
2019/10/08 | 590 | 601 | 590 | 591 | 900 |
2019/10/02 | 579 | 579 | 579 | 579 | 100 |
2019/10/01 | 577 | 577 | 567 | 577 | 600 |
2019/09/30 | 561 | 561 | 561 | 561 | 100 |
2019/09/26 | 574 | 580 | 561 | 568 | 4,900 |
2019/09/25 | 568 | 568 | 568 | 568 | 100 |
2019/09/24 | 568 | 568 | 568 | 568 | 200 |
2019/09/20 | 561 | 570 | 561 | 570 | 1,300 |
2019/09/19 | 561 | 561 | 561 | 561 | 300 |
2019/09/12 | 560 | 561 | 560 | 560 | 1,600 |
2019/09/10 | 563 | 569 | 557 | 567 | 2,500 |
2019/09/09 | 560 | 575 | 560 | 563 | 3,200 |
2019/09/06 | 559 | 559 | 559 | 559 | 400 |
2019/09/02 | 559 | 559 | 559 | 559 | 100 |
2019/08/23 | 546 | 551 | 543 | 543 | 1,000 |
2019/08/21 | 535 | 536 | 535 | 536 | 200 |
2019/08/16 | 535 | 535 | 533 | 533 | 200 |
2019/08/15 | 530 | 530 | 530 | 530 | 200 |
2019/08/14 | 531 | 531 | 531 | 531 | 100 |
2019/08/09 | 532 | 532 | 522 | 522 | 1,400 |
2019/08/08 | 531 | 531 | 531 | 531 | 100 |
2019/08/06 | 541 | 541 | 541 | 541 | 300 |
2019/08/01 | 540 | 540 | 540 | 540 | 200 |
2019/07/31 | 535 | 535 | 530 | 530 | 400 |
2019/07/30 | 533 | 563 | 533 | 555 | 3,000 |
2019/07/29 | 545 | 545 | 521 | 533 | 700 |
2019/07/26 | 558 | 558 | 546 | 546 | 500 |
2019/07/25 | 570 | 570 | 551 | 551 | 9,100 |
2019/07/24 | 570 | 570 | 570 | 570 | 100 |
2019/07/11 | 570 | 585 | 570 | 580 | 6,600 |
2019/07/05 | 568 | 568 | 568 | 568 | 100 |
2019/07/03 | 569 | 569 | 569 | 569 | 400 |
2019/07/01 | 569 | 569 | 569 | 569 | 100 |
2019/06/28 | 563 | 563 | 563 | 563 | 100 |
2019/06/27 | 561 | 561 | 561 | 561 | 600 |
2019/06/26 | 561 | 561 | 561 | 561 | 100 |
2019/06/25 | 561 | 561 | 561 | 561 | 400 |
2019/06/24 | 552 | 552 | 552 | 552 | 400 |
2019/06/21 | 543 | 548 | 543 | 548 | 500 |
2019/06/20 | 535 | 535 | 535 | 535 | 2,200 |
2019/06/19 | 549 | 555 | 535 | 535 | 3,500 |
2019/06/13 | 550 | 550 | 548 | 548 | 200 |
2019/06/12 | 551 | 551 | 551 | 551 | 100 |
2019/06/11 | 550 | 550 | 550 | 550 | 100 |
2019/06/10 | 540 | 540 | 540 | 540 | 300 |
2019/06/07 | 535 | 545 | 535 | 543 | 1,600 |
2019/06/06 | 522 | 539 | 522 | 533 | 2,500 |
2019/06/05 | 520 | 525 | 511 | 511 | 1,500 |
2019/06/04 | 500 | 500 | 500 | 500 | 100 |
2019/06/03 | 514 | 514 | 500 | 500 | 700 |
2019/05/31 | 512 | 517 | 512 | 517 | 300 |
2019/05/30 | 512 | 512 | 510 | 510 | 800 |
2019/05/29 | 525 | 525 | 525 | 525 | 100 |
2019/05/28 | 532 | 532 | 525 | 525 | 200 |
2019/05/24 | 522 | 522 | 522 | 522 | 300 |
2019/05/22 | 512 | 512 | 512 | 512 | 100 |
2019/05/17 | 519 | 519 | 514 | 514 | 200 |
2019/05/16 | 516 | 516 | 513 | 513 | 500 |
2019/05/10 | 517 | 517 | 516 | 517 | 300 |
2019/05/09 | 530 | 530 | 520 | 520 | 300 |
2019/05/08 | 530 | 530 | 530 | 530 | 200 |
2019/05/07 | 538 | 538 | 538 | 538 | 200 |
2019/04/26 | 538 | 538 | 538 | 538 | 100 |
2019/04/25 | 535 | 535 | 533 | 533 | 300 |
2019/04/24 | 549 | 549 | 539 | 543 | 500 |
2019/04/23 | 538 | 545 | 534 | 545 | 700 |
2019/04/22 | 528 | 528 | 528 | 528 | 100 |
2019/04/18 | 535 | 535 | 513 | 533 | 2,400 |
2019/04/17 | 540 | 541 | 533 | 533 | 1,000 |
2019/04/16 | 530 | 530 | 530 | 530 | 500 |
2019/04/15 | 540 | 540 | 527 | 530 | 3,000 |
2019/04/12 | 530 | 530 | 520 | 520 | 400 |
2019/04/11 | 526 | 535 | 526 | 535 | 1,100 |
2019/04/10 | 541 | 541 | 525 | 525 | 1,600 |
2019/04/09 | 553 | 553 | 545 | 545 | 300 |
2019/04/08 | 538 | 553 | 538 | 553 | 800 |
2019/04/05 | 544 | 550 | 544 | 550 | 2,500 |
2019/04/04 | 533 | 533 | 533 | 533 | 400 |
2019/04/03 | 535 | 535 | 529 | 529 | 400 |
2019/04/02 | 539 | 549 | 536 | 536 | 3,900 |
2019/04/01 | 535 | 536 | 529 | 529 | 1,800 |
2019/03/27 | 533 | 535 | 530 | 535 | 600 |
2019/03/26 | 530 | 530 | 530 | 530 | 200 |
2019/03/25 | 535 | 535 | 515 | 516 | 600 |
2019/03/22 | 530 | 532 | 525 | 525 | 600 |
2019/03/20 | 527 | 527 | 520 | 525 | 1,200 |
2019/03/19 | 525 | 525 | 525 | 525 | 100 |
2019/03/15 | 524 | 524 | 523 | 523 | 200 |
2019/03/14 | 528 | 528 | 524 | 524 | 300 |
2019/03/13 | 526 | 530 | 526 | 526 | 2,300 |
2019/03/12 | 524 | 524 | 515 | 516 | 1,300 |
2019/03/11 | 515 | 523 | 510 | 510 | 1,900 |
2019/03/06 | 512 | 512 | 510 | 510 | 1,300 |
2019/03/05 | 512 | 512 | 512 | 512 | 100 |
2019/03/01 | 527 | 538 | 527 | 527 | 3,300 |
2019/02/27 | 527 | 527 | 527 | 527 | 100 |
2019/02/26 | 525 | 530 | 522 | 522 | 900 |
2019/02/25 | 518 | 519 | 518 | 519 | 600 |
2019/02/22 | 513 | 519 | 511 | 519 | 400 |
2019/02/21 | 520 | 520 | 513 | 515 | 1,100 |
2019/02/20 | 511 | 511 | 511 | 511 | 100 |
2019/02/18 | 520 | 520 | 495 | 506 | 1,900 |
2019/02/15 | 517 | 518 | 510 | 518 | 900 |
2019/02/14 | 506 | 506 | 498 | 499 | 2,500 |
2019/02/13 | 498 | 513 | 498 | 507 | 1,100 |
2019/02/12 | 496 | 497 | 496 | 497 | 300 |
2019/02/08 | 507 | 507 | 497 | 497 | 200 |
2019/02/07 | 501 | 501 | 501 | 501 | 200 |
2019/02/06 | 503 | 506 | 502 | 506 | 500 |
2019/02/05 | 499 | 500 | 499 | 500 | 500 |
2019/02/04 | 489 | 499 | 489 | 499 | 800 |
2019/02/01 | 498 | 498 | 489 | 489 | 300 |
2019/01/31 | 494 | 494 | 494 | 494 | 100 |
2019/01/29 | 490 | 497 | 490 | 497 | 200 |
2019/01/28 | 489 | 489 | 489 | 489 | 100 |
2019/01/25 | 484 | 485 | 484 | 485 | 600 |
2019/01/22 | 476 | 476 | 476 | 476 | 100 |
2019/01/21 | 489 | 489 | 489 | 489 | 300 |
2019/01/16 | 484 | 484 | 484 | 484 | 200 |
2019/01/15 | 480 | 480 | 480 | 480 | 100 |
2019/01/10 | 472 | 480 | 472 | 480 | 2,100 |
2019/01/08 | 489 | 489 | 489 | 489 | 200 |
2019/01/07 | 476 | 483 | 473 | 473 | 1,300 |
2019/01/04 | 475 | 475 | 475 | 475 | 200 |