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 |
---|---|---|---|---|---|
2020/12/30 | 2,401 | 2,413 | 2,290 | 2,374 | 28,900 |
2020/12/29 | 2,422 | 2,500 | 2,400 | 2,437 | 26,900 |
2020/12/28 | 2,554 | 2,555 | 2,382 | 2,416 | 43,500 |
2020/12/25 | 2,507 | 2,539 | 2,466 | 2,514 | 25,500 |
2020/12/24 | 2,520 | 2,579 | 2,477 | 2,506 | 19,400 |
2020/12/23 | 2,550 | 2,598 | 2,460 | 2,514 | 34,700 |
2020/12/22 | 2,711 | 2,729 | 2,452 | 2,500 | 76,400 |
2020/12/21 | 2,745 | 2,820 | 2,708 | 2,750 | 39,800 |
2020/12/18 | 2,890 | 2,957 | 2,807 | 2,845 | 57,000 |
2020/12/17 | 2,891 | 2,915 | 2,780 | 2,905 | 70,800 |
2020/12/16 | 2,989 | 3,000 | 2,780 | 2,920 | 84,200 |
2020/12/15 | 3,140 | 3,140 | 2,824 | 3,030 | 99,600 |
2020/12/14 | 3,090 | 3,255 | 3,045 | 3,070 | 75,900 |
2020/12/11 | 3,090 | 3,200 | 3,030 | 3,145 | 89,200 |
2020/12/10 | 3,120 | 3,315 | 2,988 | 3,040 | 147,500 |
2020/12/09 | 3,130 | 3,480 | 2,982 | 3,260 | 305,000 |
2020/12/08 | 3,000 | 3,275 | 2,980 | 3,200 | 331,300 |
2020/12/07 | 3,040 | 3,170 | 2,730 | 2,818 | 303,700 |
2020/12/04 | 3,650 | 3,930 | 3,165 | 3,200 | 973,300 |
2020/12/03 | 2,873 | 3,230 | 2,820 | 3,230 | 578,800 |
2020/12/02 | 2,649 | 2,887 | 2,600 | 2,729 | 246,200 |
2020/12/01 | 2,774 | 2,828 | 2,604 | 2,624 | 108,100 |
2020/11/30 | 2,979 | 3,115 | 2,750 | 2,750 | 395,900 |
2020/11/27 | 2,559 | 2,935 | 2,559 | 2,935 | 679,000 |
2020/11/26 | 2,527 | 2,546 | 2,425 | 2,435 | 167,900 |
2020/11/25 | 2,755 | 2,792 | 2,537 | 2,553 | 185,100 |
2020/11/24 | 2,960 | 2,997 | 2,679 | 2,805 | 262,300 |
2020/11/20 | 3,245 | 3,465 | 2,824 | 2,940 | 502,100 |
2020/11/19 | 3,250 | 3,745 | 3,205 | 3,385 | 381,000 |
2020/11/18 | 3,780 | 4,100 | 3,335 | 3,540 | 899,900 |
2020/11/17 | 3,105 | 3,770 | 3,080 | 3,500 | 1,485,900 |
2020/11/16 | 2,494 | 3,070 | 2,393 | 3,070 | 1,383,600 |
2020/11/13 | 2,620 | 3,115 | 2,212 | 2,569 | 1,857,900 |
2020/11/12 | 2,515 | 2,615 | 2,275 | 2,615 | 1,024,700 |
2020/11/11 | 1,755 | 2,115 | 1,743 | 2,115 | 946,400 |
2020/11/10 | 1,625 | 1,715 | 1,552 | 1,715 | 697,400 |
2020/11/09 | 1,459 | 1,525 | 1,401 | 1,415 | 257,100 |
2020/11/06 | 1,260 | 1,315 | 1,236 | 1,279 | 64,900 |
2020/11/05 | 1,227 | 1,298 | 1,204 | 1,238 | 72,100 |
2020/11/04 | 1,360 | 1,360 | 1,226 | 1,227 | 121,900 |
2020/11/02 | 1,368 | 1,369 | 1,296 | 1,304 | 86,500 |
2020/10/30 | 1,457 | 1,488 | 1,320 | 1,440 | 223,100 |
2020/10/29 | 1,395 | 1,631 | 1,390 | 1,527 | 868,700 |
2020/10/28 | 1,653 | 1,752 | 1,373 | 1,410 | 1,292,300 |
2020/10/27 | 1,655 | 1,934 | 1,508 | 1,773 | 3,413,300 |
2020/10/26 | 1,295 | 1,535 | 1,275 | 1,535 | 1,220,100 |
2020/10/23 | 1,310 | 1,400 | 1,221 | 1,235 | 450,200 |
2020/10/22 | 1,615 | 1,615 | 1,270 | 1,355 | 1,356,500 |
2020/10/21 | 1,315 | 1,315 | 1,315 | 1,315 | 16,900 |
2020/10/20 | 877 | 1,015 | 877 | 1,015 | 24,100 |
2020/10/19 | 850 | 872 | 850 | 865 | 3,600 |
2020/10/16 | 844 | 867 | 844 | 853 | 6,700 |
2020/10/15 | 886 | 886 | 835 | 841 | 15,800 |
2020/10/14 | 894 | 904 | 876 | 886 | 13,800 |
2020/10/13 | 923 | 923 | 893 | 907 | 9,100 |
2020/10/12 | 930 | 938 | 907 | 922 | 10,000 |
2020/10/09 | 968 | 974 | 898 | 960 | 40,100 |
2020/10/08 | 993 | 993 | 966 | 983 | 5,900 |
2020/10/07 | 976 | 994 | 976 | 988 | 4,700 |
2020/10/06 | 996 | 1,000 | 976 | 976 | 10,300 |
2020/10/05 | 998 | 1,013 | 993 | 998 | 10,400 |
2020/10/02 | 994 | 996 | 976 | 992 | 15,900 |
2020/09/30 | 980 | 999 | 972 | 987 | 11,400 |
2020/09/29 | 982 | 1,003 | 968 | 1,003 | 11,400 |
2020/09/28 | 970 | 997 | 962 | 967 | 26,900 |
2020/09/25 | 1,025 | 1,025 | 982 | 1,006 | 22,400 |
2020/09/24 | 1,058 | 1,067 | 1,015 | 1,032 | 16,500 |
2020/09/23 | 1,093 | 1,119 | 1,021 | 1,031 | 34,200 |
2020/09/18 | 1,181 | 1,183 | 1,093 | 1,095 | 24,400 |
2020/09/17 | 1,174 | 1,196 | 1,150 | 1,151 | 43,900 |
2020/09/16 | 1,228 | 1,246 | 1,195 | 1,234 | 80,900 |
2020/09/15 | 1,175 | 1,200 | 1,154 | 1,198 | 32,700 |
2020/09/14 | 1,162 | 1,175 | 1,142 | 1,168 | 34,300 |
2020/09/11 | 1,111 | 1,145 | 1,102 | 1,124 | 22,800 |
2020/09/10 | 1,121 | 1,176 | 1,093 | 1,111 | 47,500 |
2020/09/09 | 1,175 | 1,214 | 1,138 | 1,179 | 61,800 |
2020/09/08 | 1,197 | 1,424 | 1,152 | 1,235 | 542,700 |
2020/09/07 | 1,310 | 1,346 | 1,201 | 1,227 | 120,100 |
2020/09/04 | 1,330 | 1,515 | 1,320 | 1,389 | 603,300 |
2020/09/03 | 1,370 | 1,429 | 1,291 | 1,313 | 328,200 |
2020/09/02 | 1,496 | 1,529 | 1,430 | 1,430 | 131,900 |
2020/09/01 | 1,625 | 1,630 | 1,488 | 1,500 | 220,900 |
2020/08/31 | 1,760 | 1,877 | 1,604 | 1,648 | 352,200 |
2020/08/28 | 1,785 | 2,290 | 1,521 | 1,740 | 1,189,500 |
2020/08/27 | 1,787 | 2,218 | 1,641 | 1,905 | 1,592,100 |
2020/08/26 | 1,027 | 1,027 | 1,027 | 1,027 | 9,400 |
2020/08/25 | 877 | 877 | 877 | 877 | 24,400 |
2020/08/24 | 690 | 727 | 689 | 727 | 49,200 |
2020/08/21 | 547 | 627 | 547 | 627 | 106,400 |
2020/08/20 | 531 | 535 | 527 | 527 | 400 |
2020/08/19 | 526 | 527 | 526 | 527 | 1,900 |
2020/08/18 | 525 | 529 | 519 | 529 | 1,100 |
2020/08/14 | 525 | 525 | 521 | 521 | 700 |
2020/08/13 | 525 | 525 | 520 | 525 | 2,600 |
2020/08/12 | 528 | 530 | 528 | 529 | 1,100 |
2020/08/11 | 517 | 522 | 517 | 518 | 1,600 |
2020/08/07 | 516 | 516 | 516 | 516 | 100 |
2020/08/06 | 515 | 529 | 515 | 526 | 1,200 |
2020/08/05 | 520 | 520 | 509 | 514 | 1,200 |
2020/08/04 | 524 | 537 | 521 | 521 | 2,500 |
2020/08/03 | 538 | 538 | 500 | 514 | 4,700 |
2020/07/31 | 520 | 525 | 506 | 525 | 3,200 |
2020/07/30 | 521 | 523 | 519 | 521 | 2,200 |
2020/07/29 | 535 | 540 | 526 | 531 | 1,000 |
2020/07/28 | 536 | 548 | 536 | 548 | 900 |
2020/07/27 | 558 | 558 | 535 | 535 | 3,600 |
2020/07/22 | 590 | 594 | 558 | 558 | 4,500 |
2020/07/21 | 584 | 595 | 573 | 586 | 11,500 |
2020/07/20 | 542 | 571 | 542 | 555 | 4,400 |
2020/07/17 | 552 | 552 | 541 | 542 | 1,000 |
2020/07/16 | 540 | 555 | 540 | 550 | 1,300 |
2020/07/15 | 540 | 544 | 539 | 544 | 1,300 |
2020/07/13 | 554 | 554 | 536 | 537 | 3,000 |
2020/07/10 | 539 | 550 | 534 | 534 | 3,700 |
2020/07/09 | 534 | 535 | 534 | 535 | 600 |
2020/07/06 | 521 | 531 | 521 | 530 | 1,400 |
2020/07/03 | 519 | 523 | 516 | 516 | 600 |
2020/07/02 | 541 | 541 | 503 | 504 | 3,400 |
2020/07/01 | 558 | 558 | 549 | 549 | 200 |
2020/06/30 | 560 | 560 | 550 | 558 | 2,000 |
2020/06/29 | 575 | 585 | 572 | 572 | 800 |
2020/06/26 | 551 | 579 | 551 | 575 | 4,400 |
2020/06/25 | 553 | 560 | 553 | 560 | 900 |
2020/06/24 | 562 | 564 | 555 | 562 | 5,300 |
2020/06/23 | 588 | 588 | 558 | 562 | 11,200 |
2020/06/22 | 585 | 599 | 573 | 592 | 13,600 |
2020/06/19 | 559 | 579 | 555 | 555 | 17,400 |
2020/06/18 | 604 | 611 | 540 | 549 | 24,700 |
2020/06/17 | 505 | 574 | 505 | 574 | 47,400 |
2020/06/16 | 499 | 505 | 494 | 494 | 1,100 |
2020/06/15 | 505 | 514 | 495 | 495 | 6,800 |
2020/06/12 | 493 | 509 | 493 | 509 | 300 |
2020/06/11 | 500 | 508 | 491 | 508 | 3,600 |
2020/06/10 | 500 | 500 | 500 | 500 | 100 |
2020/06/09 | 505 | 505 | 497 | 497 | 1,100 |
2020/06/08 | 503 | 510 | 503 | 505 | 1,700 |
2020/06/05 | 498 | 527 | 498 | 517 | 4,000 |
2020/06/04 | 508 | 508 | 495 | 495 | 2,500 |
2020/06/03 | 507 | 515 | 503 | 508 | 4,000 |
2020/06/02 | 502 | 502 | 502 | 502 | 100 |
2020/06/01 | 499 | 499 | 495 | 498 | 1,000 |
2020/05/29 | 518 | 518 | 492 | 492 | 2,900 |
2020/05/28 | 509 | 509 | 509 | 509 | 100 |
2020/05/27 | 499 | 507 | 492 | 492 | 2,900 |
2020/05/26 | 510 | 514 | 504 | 507 | 1,900 |
2020/05/25 | 515 | 515 | 500 | 502 | 2,200 |
2020/05/22 | 505 | 511 | 501 | 511 | 900 |
2020/05/21 | 495 | 505 | 495 | 505 | 2,500 |
2020/05/20 | 482 | 482 | 482 | 482 | 400 |
2020/05/19 | 475 | 486 | 469 | 471 | 2,000 |
2020/05/18 | 474 | 474 | 469 | 469 | 200 |
2020/05/15 | 470 | 474 | 458 | 474 | 1,600 |
2020/05/14 | 489 | 489 | 486 | 486 | 300 |
2020/05/13 | 485 | 486 | 485 | 486 | 300 |
2020/05/12 | 473 | 500 | 471 | 493 | 1,100 |
2020/05/11 | 500 | 510 | 499 | 499 | 1,400 |
2020/05/08 | 499 | 500 | 499 | 500 | 700 |
2020/05/07 | 463 | 490 | 461 | 490 | 1,500 |
2020/05/01 | 449 | 449 | 445 | 447 | 1,000 |
2020/04/30 | 429 | 449 | 429 | 446 | 900 |
2020/04/28 | 430 | 440 | 430 | 437 | 600 |
2020/04/27 | 448 | 450 | 446 | 446 | 2,700 |
2020/04/24 | 424 | 424 | 424 | 424 | 1,000 |
2020/04/23 | 415 | 415 | 409 | 412 | 1,000 |
2020/04/21 | 410 | 419 | 410 | 412 | 2,000 |
2020/04/20 | 418 | 419 | 411 | 411 | 600 |
2020/04/17 | 425 | 425 | 415 | 415 | 1,300 |
2020/04/16 | 435 | 435 | 400 | 401 | 1,800 |
2020/04/15 | 410 | 411 | 403 | 403 | 700 |
2020/04/14 | 401 | 407 | 399 | 407 | 300 |
2020/04/13 | 395 | 396 | 395 | 396 | 600 |
2020/04/10 | 395 | 400 | 391 | 391 | 1,400 |
2020/04/09 | 397 | 397 | 390 | 390 | 1,000 |
2020/04/08 | 403 | 403 | 397 | 400 | 600 |
2020/04/07 | 381 | 387 | 381 | 387 | 300 |
2020/04/06 | 371 | 387 | 371 | 387 | 1,800 |
2020/04/03 | 396 | 396 | 388 | 388 | 400 |
2020/04/02 | 374 | 374 | 372 | 372 | 1,200 |
2020/04/01 | 402 | 402 | 390 | 390 | 700 |
2020/03/31 | 418 | 448 | 383 | 392 | 8,700 |
2020/03/30 | 393 | 407 | 382 | 407 | 7,600 |
2020/03/27 | 382 | 393 | 382 | 393 | 1,500 |
2020/03/26 | 388 | 389 | 377 | 380 | 1,600 |
2020/03/25 | 390 | 394 | 385 | 388 | 9,600 |
2020/03/24 | 355 | 389 | 352 | 389 | 10,600 |
2020/03/23 | 346 | 352 | 341 | 350 | 800 |
2020/03/19 | 353 | 365 | 341 | 354 | 3,200 |
2020/03/18 | 364 | 383 | 350 | 352 | 8,900 |
2020/03/17 | 342 | 375 | 341 | 356 | 2,300 |
2020/03/16 | 360 | 370 | 360 | 365 | 2,300 |
2020/03/13 | 378 | 378 | 330 | 336 | 12,900 |
2020/03/12 | 371 | 371 | 341 | 362 | 9,400 |
2020/03/11 | 391 | 398 | 379 | 381 | 11,400 |
2020/03/10 | 401 | 401 | 347 | 399 | 68,900 |
2020/03/09 | 470 | 478 | 415 | 420 | 47,100 |
2020/03/06 | 516 | 516 | 515 | 515 | 1,100 |
2020/03/05 | 520 | 525 | 520 | 525 | 600 |
2020/03/04 | 515 | 530 | 515 | 515 | 3,200 |
2020/03/03 | 531 | 531 | 515 | 516 | 4,200 |
2020/03/02 | 540 | 558 | 530 | 530 | 6,300 |
2020/02/28 | 546 | 564 | 531 | 540 | 9,100 |
2020/02/27 | 553 | 564 | 553 | 555 | 1,600 |
2020/02/26 | 545 | 565 | 545 | 561 | 2,000 |
2020/02/25 | 550 | 551 | 543 | 543 | 4,600 |
2020/02/21 | 564 | 568 | 559 | 564 | 1,000 |
2020/02/20 | 556 | 581 | 556 | 562 | 4,500 |
2020/02/19 | 575 | 575 | 556 | 556 | 2,200 |
2020/02/18 | 570 | 581 | 570 | 581 | 2,100 |
2020/02/17 | 550 | 604 | 550 | 564 | 7,600 |
2020/02/14 | 558 | 571 | 550 | 550 | 6,400 |
2020/02/13 | 563 | 564 | 556 | 558 | 4,200 |
2020/02/12 | 579 | 579 | 564 | 564 | 5,500 |
2020/02/10 | 594 | 595 | 572 | 579 | 20,800 |
2020/02/07 | 639 | 639 | 605 | 612 | 5,400 |
2020/02/06 | 600 | 628 | 580 | 612 | 14,700 |
2020/02/05 | 609 | 611 | 588 | 600 | 9,700 |
2020/02/04 | 578 | 668 | 566 | 599 | 41,000 |
2020/02/03 | 587 | 597 | 571 | 588 | 24,300 |
2020/01/31 | 679 | 699 | 602 | 620 | 168,100 |
2020/01/30 | 744 | 744 | 725 | 725 | 136,200 |
2020/01/29 | 554 | 644 | 554 | 644 | 50,200 |
2020/01/28 | 542 | 544 | 541 | 544 | 800 |
2020/01/27 | 550 | 558 | 544 | 544 | 2,200 |
2020/01/24 | 555 | 558 | 550 | 558 | 1,400 |
2020/01/23 | 572 | 575 | 554 | 554 | 8,600 |
2020/01/22 | 574 | 574 | 555 | 573 | 6,000 |
2020/01/21 | 569 | 570 | 556 | 560 | 3,100 |
2020/01/20 | 562 | 570 | 561 | 570 | 1,100 |
2020/01/17 | 563 | 563 | 562 | 562 | 1,000 |
2020/01/16 | 560 | 563 | 560 | 563 | 600 |
2020/01/15 | 552 | 553 | 552 | 553 | 200 |
2020/01/14 | 563 | 563 | 548 | 548 | 2,100 |
2020/01/10 | 559 | 563 | 554 | 563 | 1,700 |
2020/01/09 | 557 | 557 | 557 | 557 | 100 |
2020/01/08 | 550 | 550 | 525 | 547 | 4,600 |
2020/01/07 | 556 | 556 | 550 | 550 | 400 |
2020/01/06 | 540 | 547 | 540 | 547 | 2,500 |