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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,359 | 1,367 | 1,350 | 1,365 | 2,600 |
| 2021/12/29 | 1,363 | 1,365 | 1,337 | 1,354 | 3,500 |
| 2021/12/28 | 1,361 | 1,379 | 1,351 | 1,351 | 6,500 |
| 2021/12/27 | 1,390 | 1,390 | 1,350 | 1,377 | 4,400 |
| 2021/12/24 | 1,395 | 1,422 | 1,380 | 1,394 | 9,300 |
| 2021/12/23 | 1,430 | 1,430 | 1,377 | 1,401 | 5,300 |
| 2021/12/22 | 1,406 | 1,434 | 1,401 | 1,414 | 3,400 |
| 2021/12/21 | 1,450 | 1,450 | 1,400 | 1,414 | 3,100 |
| 2021/12/20 | 1,402 | 1,450 | 1,400 | 1,450 | 2,900 |
| 2021/12/17 | 1,410 | 1,435 | 1,389 | 1,420 | 5,500 |
| 2021/12/16 | 1,504 | 1,515 | 1,412 | 1,412 | 12,600 |
| 2021/12/15 | 1,447 | 1,496 | 1,447 | 1,480 | 6,800 |
| 2021/12/14 | 1,447 | 1,550 | 1,428 | 1,483 | 19,600 |
| 2021/12/13 | 1,426 | 1,460 | 1,415 | 1,417 | 3,600 |
| 2021/12/10 | 1,401 | 1,485 | 1,401 | 1,440 | 16,900 |
| 2021/12/09 | 1,405 | 1,432 | 1,401 | 1,404 | 5,800 |
| 2021/12/08 | 1,410 | 1,430 | 1,403 | 1,412 | 5,400 |
| 2021/12/07 | 1,400 | 1,420 | 1,385 | 1,413 | 4,300 |
| 2021/12/06 | 1,381 | 1,429 | 1,370 | 1,400 | 4,500 |
| 2021/12/03 | 1,413 | 1,430 | 1,384 | 1,396 | 6,100 |
| 2021/12/02 | 1,373 | 1,417 | 1,373 | 1,406 | 7,200 |
| 2021/12/01 | 1,389 | 1,420 | 1,374 | 1,378 | 11,800 |
| 2021/11/30 | 1,391 | 1,441 | 1,366 | 1,421 | 19,000 |
| 2021/11/29 | 1,396 | 1,601 | 1,370 | 1,448 | 101,200 |
| 2021/11/26 | 1,300 | 1,379 | 1,300 | 1,361 | 16,100 |
| 2021/11/25 | 1,352 | 1,378 | 1,347 | 1,353 | 9,600 |
| 2021/11/24 | 1,371 | 1,395 | 1,371 | 1,373 | 4,400 |
| 2021/11/22 | 1,385 | 1,398 | 1,373 | 1,373 | 3,000 |
| 2021/11/19 | 1,399 | 1,399 | 1,385 | 1,390 | 3,400 |
| 2021/11/18 | 1,391 | 1,391 | 1,387 | 1,387 | 1,800 |
| 2021/11/17 | 1,409 | 1,409 | 1,386 | 1,401 | 2,600 |
| 2021/11/16 | 1,391 | 1,406 | 1,385 | 1,401 | 5,100 |
| 2021/11/15 | 1,380 | 1,399 | 1,356 | 1,395 | 9,700 |
| 2021/11/12 | 1,416 | 1,416 | 1,396 | 1,406 | 4,100 |
| 2021/11/11 | 1,411 | 1,431 | 1,394 | 1,406 | 9,300 |
| 2021/11/10 | 1,488 | 1,488 | 1,395 | 1,414 | 24,200 |
| 2021/11/09 | 1,413 | 1,413 | 1,390 | 1,404 | 2,900 |
| 2021/11/08 | 1,399 | 1,429 | 1,397 | 1,399 | 7,600 |
| 2021/11/05 | 1,424 | 1,429 | 1,396 | 1,429 | 4,300 |
| 2021/11/04 | 1,424 | 1,424 | 1,405 | 1,405 | 4,400 |
| 2021/11/02 | 1,417 | 1,433 | 1,405 | 1,407 | 3,900 |
| 2021/11/01 | 1,433 | 1,433 | 1,410 | 1,416 | 5,900 |
| 2021/10/29 | 1,410 | 1,530 | 1,400 | 1,433 | 28,200 |
| 2021/10/28 | 1,389 | 1,407 | 1,389 | 1,392 | 5,400 |
| 2021/10/27 | 1,417 | 1,419 | 1,382 | 1,404 | 10,900 |
| 2021/10/26 | 1,422 | 1,428 | 1,416 | 1,417 | 3,900 |
| 2021/10/25 | 1,450 | 1,460 | 1,418 | 1,425 | 5,600 |
| 2021/10/22 | 1,418 | 1,443 | 1,418 | 1,420 | 2,200 |
| 2021/10/21 | 1,423 | 1,449 | 1,416 | 1,418 | 3,500 |
| 2021/10/20 | 1,431 | 1,443 | 1,419 | 1,423 | 5,000 |
| 2021/10/19 | 1,430 | 1,435 | 1,425 | 1,435 | 800 |
| 2021/10/18 | 1,450 | 1,450 | 1,426 | 1,427 | 2,400 |
| 2021/10/15 | 1,429 | 1,446 | 1,420 | 1,445 | 2,800 |
| 2021/10/14 | 1,432 | 1,459 | 1,427 | 1,429 | 2,200 |
| 2021/10/13 | 1,452 | 1,452 | 1,432 | 1,436 | 3,000 |
| 2021/10/12 | 1,470 | 1,498 | 1,451 | 1,464 | 3,200 |
| 2021/10/11 | 1,492 | 1,500 | 1,449 | 1,476 | 9,700 |
| 2021/10/08 | 1,428 | 1,658 | 1,428 | 1,432 | 62,500 |
| 2021/10/07 | 1,400 | 1,427 | 1,400 | 1,412 | 3,000 |
| 2021/10/06 | 1,429 | 1,443 | 1,400 | 1,410 | 8,700 |
| 2021/10/05 | 1,426 | 1,426 | 1,377 | 1,415 | 10,900 |
| 2021/10/04 | 1,479 | 1,492 | 1,430 | 1,430 | 20,200 |
| 2021/10/01 | 1,481 | 1,499 | 1,478 | 1,478 | 5,700 |
| 2021/09/30 | 1,504 | 1,524 | 1,485 | 1,488 | 5,800 |
| 2021/09/29 | 1,474 | 1,533 | 1,474 | 1,502 | 11,400 |
| 2021/09/28 | 1,510 | 1,510 | 1,492 | 1,500 | 5,600 |
| 2021/09/27 | 1,563 | 1,563 | 1,508 | 1,508 | 8,800 |
| 2021/09/24 | 1,515 | 1,532 | 1,513 | 1,513 | 7,300 |
| 2021/09/22 | 1,517 | 1,534 | 1,507 | 1,513 | 9,900 |
| 2021/09/21 | 1,531 | 1,590 | 1,495 | 1,517 | 22,700 |
| 2021/09/17 | 1,551 | 1,570 | 1,542 | 1,552 | 8,600 |
| 2021/09/16 | 1,584 | 1,584 | 1,541 | 1,547 | 13,400 |
| 2021/09/15 | 1,608 | 1,608 | 1,572 | 1,572 | 11,500 |
| 2021/09/14 | 1,585 | 1,590 | 1,570 | 1,590 | 10,500 |
| 2021/09/13 | 1,608 | 1,610 | 1,580 | 1,585 | 14,200 |
| 2021/09/10 | 1,623 | 1,623 | 1,560 | 1,580 | 15,300 |
| 2021/09/09 | 1,670 | 1,728 | 1,590 | 1,590 | 88,400 |
| 2021/09/08 | 1,535 | 1,569 | 1,530 | 1,550 | 5,100 |
| 2021/09/07 | 1,526 | 1,552 | 1,526 | 1,540 | 5,800 |
| 2021/09/06 | 1,555 | 1,555 | 1,505 | 1,531 | 19,400 |
| 2021/09/03 | 1,577 | 1,600 | 1,550 | 1,555 | 21,900 |
| 2021/09/02 | 1,604 | 1,604 | 1,575 | 1,577 | 13,100 |
| 2021/09/01 | 1,594 | 1,604 | 1,555 | 1,586 | 20,600 |
| 2021/08/31 | 1,598 | 1,621 | 1,596 | 1,598 | 16,600 |
| 2021/08/30 | 1,598 | 1,621 | 1,589 | 1,594 | 17,900 |
| 2021/08/27 | 1,612 | 1,634 | 1,591 | 1,601 | 18,500 |
| 2021/08/26 | 1,600 | 1,655 | 1,600 | 1,602 | 38,000 |
| 2021/08/25 | 1,601 | 1,609 | 1,592 | 1,595 | 18,800 |
| 2021/08/24 | 1,600 | 1,647 | 1,590 | 1,600 | 28,100 |
| 2021/08/23 | 1,602 | 1,668 | 1,586 | 1,603 | 38,200 |
| 2021/08/20 | 1,630 | 1,740 | 1,572 | 1,620 | 189,000 |
| 2021/08/19 | 1,520 | 1,917 | 1,512 | 1,710 | 496,700 |
| 2021/08/18 | 1,512 | 1,570 | 1,500 | 1,519 | 33,000 |
| 2021/08/17 | 1,601 | 1,679 | 1,551 | 1,552 | 42,600 |
| 2021/08/16 | 1,653 | 1,683 | 1,550 | 1,611 | 61,400 |
| 2021/08/13 | 1,667 | 1,808 | 1,636 | 1,722 | 257,400 |
| 2021/08/12 | 1,505 | 1,744 | 1,481 | 1,619 | 359,400 |
| 2021/08/11 | 1,574 | 1,585 | 1,500 | 1,512 | 57,500 |
| 2021/08/10 | 1,620 | 1,668 | 1,551 | 1,575 | 164,600 |
| 2021/08/06 | 1,905 | 1,938 | 1,607 | 1,700 | 960,200 |
| 2021/08/05 | 1,545 | 1,985 | 1,422 | 1,985 | 2,201,000 |
| 2021/08/04 | 2,076 | 2,333 | 1,540 | 1,585 | 1,340,000 |
| 2021/08/03 | 1,926 | 2,026 | 1,896 | 2,026 | 377,700 |
| 2021/08/02 | 1,343 | 1,626 | 1,315 | 1,626 | 50,600 |
| 2021/07/30 | 1,341 | 1,364 | 1,313 | 1,326 | 5,600 |
| 2021/07/29 | 1,371 | 1,380 | 1,353 | 1,369 | 2,400 |
| 2021/07/28 | 1,384 | 1,384 | 1,371 | 1,375 | 1,800 |
| 2021/07/27 | 1,385 | 1,393 | 1,380 | 1,385 | 2,000 |
| 2021/07/26 | 1,400 | 1,411 | 1,380 | 1,385 | 7,700 |
| 2021/07/21 | 1,408 | 1,408 | 1,392 | 1,396 | 800 |
| 2021/07/20 | 1,391 | 1,411 | 1,390 | 1,395 | 2,200 |
| 2021/07/19 | 1,406 | 1,425 | 1,390 | 1,405 | 6,800 |
| 2021/07/16 | 1,401 | 1,420 | 1,401 | 1,411 | 2,400 |
| 2021/07/15 | 1,425 | 1,426 | 1,401 | 1,410 | 7,600 |
| 2021/07/14 | 1,410 | 1,422 | 1,410 | 1,417 | 4,000 |
| 2021/07/13 | 1,455 | 1,455 | 1,414 | 1,422 | 5,300 |
| 2021/07/12 | 1,427 | 1,495 | 1,424 | 1,431 | 16,100 |
| 2021/07/09 | 1,436 | 1,440 | 1,410 | 1,431 | 12,400 |
| 2021/07/08 | 1,469 | 1,469 | 1,430 | 1,439 | 8,500 |
| 2021/07/07 | 1,490 | 1,490 | 1,460 | 1,465 | 4,400 |
| 2021/07/06 | 1,455 | 1,495 | 1,455 | 1,490 | 8,300 |
| 2021/07/05 | 1,470 | 1,479 | 1,458 | 1,474 | 2,600 |
| 2021/07/02 | 1,470 | 1,506 | 1,467 | 1,491 | 7,300 |
| 2021/07/01 | 1,536 | 1,536 | 1,471 | 1,490 | 13,600 |
| 2021/06/30 | 1,524 | 1,539 | 1,521 | 1,521 | 1,900 |
| 2021/06/29 | 1,553 | 1,553 | 1,521 | 1,524 | 2,500 |
| 2021/06/28 | 1,518 | 1,561 | 1,489 | 1,545 | 11,900 |
| 2021/06/25 | 1,538 | 1,538 | 1,510 | 1,520 | 5,800 |
| 2021/06/24 | 1,536 | 1,545 | 1,524 | 1,538 | 5,600 |
| 2021/06/23 | 1,569 | 1,569 | 1,527 | 1,549 | 6,200 |
| 2021/06/22 | 1,587 | 1,588 | 1,562 | 1,563 | 4,200 |
| 2021/06/21 | 1,572 | 1,572 | 1,550 | 1,570 | 9,300 |
| 2021/06/18 | 1,614 | 1,614 | 1,587 | 1,602 | 11,600 |
| 2021/06/17 | 1,625 | 1,638 | 1,610 | 1,621 | 7,800 |
| 2021/06/16 | 1,616 | 1,645 | 1,616 | 1,635 | 9,400 |
| 2021/06/15 | 1,630 | 1,630 | 1,614 | 1,628 | 6,300 |
| 2021/06/14 | 1,665 | 1,665 | 1,600 | 1,634 | 19,200 |
| 2021/06/11 | 1,702 | 1,729 | 1,641 | 1,653 | 25,700 |
| 2021/06/10 | 1,720 | 1,755 | 1,710 | 1,720 | 32,000 |
| 2021/06/09 | 1,662 | 1,725 | 1,662 | 1,720 | 27,600 |
| 2021/06/08 | 1,635 | 1,715 | 1,625 | 1,666 | 28,100 |
| 2021/06/07 | 1,629 | 1,745 | 1,620 | 1,647 | 48,400 |
| 2021/06/04 | 1,661 | 1,670 | 1,629 | 1,636 | 27,200 |
| 2021/06/03 | 1,707 | 1,716 | 1,675 | 1,680 | 28,900 |
| 2021/06/02 | 1,712 | 1,754 | 1,688 | 1,725 | 40,600 |
| 2021/06/01 | 1,733 | 1,756 | 1,675 | 1,704 | 45,500 |
| 2021/05/31 | 1,776 | 1,800 | 1,745 | 1,768 | 56,000 |
| 2021/05/28 | 1,970 | 1,975 | 1,830 | 1,843 | 182,800 |
| 2021/05/27 | 1,980 | 2,076 | 1,905 | 1,930 | 309,100 |
| 2021/05/26 | 2,269 | 2,325 | 1,981 | 2,003 | 665,300 |
| 2021/05/25 | 2,402 | 2,565 | 2,103 | 2,333 | 1,991,600 |
| 2021/05/24 | 2,071 | 2,071 | 2,071 | 2,071 | 12,000 |
| 2021/05/21 | 1,405 | 1,671 | 1,405 | 1,671 | 57,900 |
| 2021/05/20 | 1,369 | 1,383 | 1,345 | 1,371 | 10,800 |
| 2021/05/19 | 1,410 | 1,452 | 1,369 | 1,369 | 29,600 |
| 2021/05/18 | 1,360 | 1,420 | 1,339 | 1,420 | 22,500 |
| 2021/05/17 | 1,549 | 1,550 | 1,420 | 1,420 | 32,200 |
| 2021/05/14 | 1,526 | 1,670 | 1,510 | 1,629 | 28,100 |
| 2021/05/13 | 1,500 | 1,517 | 1,451 | 1,482 | 16,900 |
| 2021/05/12 | 1,600 | 1,612 | 1,520 | 1,553 | 21,600 |
| 2021/05/11 | 1,632 | 1,640 | 1,610 | 1,617 | 15,000 |
| 2021/05/10 | 1,676 | 1,676 | 1,615 | 1,630 | 23,500 |
| 2021/05/07 | 1,733 | 1,734 | 1,677 | 1,691 | 26,300 |
| 2021/05/06 | 1,832 | 1,850 | 1,733 | 1,764 | 74,800 |
| 2021/04/30 | 2,256 | 2,268 | 1,878 | 1,941 | 422,700 |
| 2021/04/28 | 2,110 | 2,350 | 2,030 | 2,256 | 795,100 |
| 2021/04/27 | 1,863 | 1,970 | 1,715 | 1,970 | 193,700 |
| 2021/04/26 | 1,326 | 1,570 | 1,298 | 1,570 | 22,600 |
| 2021/04/23 | 1,337 | 1,337 | 1,270 | 1,270 | 7,600 |
| 2021/04/22 | 1,378 | 1,378 | 1,300 | 1,312 | 8,100 |
| 2021/04/21 | 1,377 | 1,385 | 1,321 | 1,348 | 7,300 |
| 2021/04/20 | 1,408 | 1,413 | 1,375 | 1,377 | 9,200 |
| 2021/04/19 | 1,416 | 1,430 | 1,393 | 1,419 | 4,000 |
| 2021/04/16 | 1,438 | 1,438 | 1,409 | 1,421 | 7,800 |
| 2021/04/15 | 1,476 | 1,476 | 1,395 | 1,422 | 9,700 |
| 2021/04/14 | 1,489 | 1,489 | 1,460 | 1,484 | 1,900 |
| 2021/04/13 | 1,481 | 1,491 | 1,461 | 1,461 | 2,800 |
| 2021/04/12 | 1,517 | 1,517 | 1,481 | 1,482 | 4,700 |
| 2021/04/09 | 1,518 | 1,518 | 1,489 | 1,506 | 8,200 |
| 2021/04/08 | 1,530 | 1,530 | 1,501 | 1,506 | 1,600 |
| 2021/04/07 | 1,535 | 1,549 | 1,511 | 1,527 | 2,700 |
| 2021/04/06 | 1,525 | 1,537 | 1,510 | 1,526 | 3,000 |
| 2021/04/05 | 1,515 | 1,544 | 1,500 | 1,519 | 3,700 |
| 2021/04/02 | 1,540 | 1,540 | 1,498 | 1,515 | 5,800 |
| 2021/04/01 | 1,600 | 1,600 | 1,460 | 1,550 | 12,900 |
| 2021/03/31 | 1,590 | 1,620 | 1,575 | 1,576 | 2,900 |
| 2021/03/30 | 1,635 | 1,635 | 1,562 | 1,600 | 4,300 |
| 2021/03/29 | 1,600 | 1,614 | 1,581 | 1,602 | 4,100 |
| 2021/03/26 | 1,625 | 1,630 | 1,600 | 1,608 | 2,600 |
| 2021/03/25 | 1,703 | 1,703 | 1,600 | 1,621 | 7,000 |
| 2021/03/24 | 1,710 | 1,730 | 1,600 | 1,629 | 9,000 |
| 2021/03/23 | 1,694 | 1,744 | 1,694 | 1,710 | 7,300 |
| 2021/03/22 | 1,679 | 1,715 | 1,679 | 1,704 | 2,500 |
| 2021/03/19 | 1,670 | 1,695 | 1,670 | 1,694 | 5,100 |
| 2021/03/18 | 1,677 | 1,691 | 1,671 | 1,674 | 2,800 |
| 2021/03/17 | 1,698 | 1,699 | 1,676 | 1,676 | 4,200 |
| 2021/03/16 | 1,700 | 1,700 | 1,662 | 1,665 | 4,300 |
| 2021/03/15 | 1,707 | 1,739 | 1,660 | 1,660 | 5,100 |
| 2021/03/12 | 1,700 | 1,740 | 1,681 | 1,707 | 6,600 |
| 2021/03/11 | 1,657 | 1,719 | 1,657 | 1,704 | 9,100 |
| 2021/03/10 | 1,682 | 1,740 | 1,682 | 1,736 | 10,500 |
| 2021/03/09 | 1,684 | 1,700 | 1,580 | 1,679 | 26,800 |
| 2021/03/08 | 1,730 | 1,739 | 1,569 | 1,657 | 21,200 |
| 2021/03/05 | 1,664 | 1,741 | 1,632 | 1,739 | 14,000 |
| 2021/03/04 | 1,760 | 1,760 | 1,658 | 1,684 | 11,600 |
| 2021/03/03 | 1,770 | 1,803 | 1,711 | 1,727 | 12,600 |
| 2021/03/02 | 1,779 | 1,820 | 1,772 | 1,774 | 14,600 |
| 2021/03/01 | 1,845 | 1,847 | 1,797 | 1,819 | 12,000 |
| 2021/02/26 | 1,908 | 1,908 | 1,852 | 1,871 | 8,900 |
| 2021/02/25 | 1,910 | 1,981 | 1,880 | 1,902 | 20,200 |
| 2021/02/24 | 1,995 | 1,995 | 1,839 | 1,843 | 25,600 |
| 2021/02/22 | 1,963 | 1,992 | 1,924 | 1,958 | 16,200 |
| 2021/02/19 | 1,886 | 1,963 | 1,810 | 1,963 | 40,300 |
| 2021/02/18 | 2,020 | 2,039 | 1,842 | 1,846 | 56,400 |
| 2021/02/17 | 2,025 | 2,137 | 2,025 | 2,070 | 19,300 |
| 2021/02/16 | 2,057 | 2,097 | 1,976 | 2,075 | 53,000 |
| 2021/02/15 | 2,341 | 2,351 | 2,014 | 2,099 | 73,800 |
| 2021/02/12 | 2,426 | 2,480 | 2,347 | 2,354 | 22,200 |
| 2021/02/10 | 2,391 | 2,520 | 2,381 | 2,444 | 25,300 |
| 2021/02/09 | 2,451 | 2,452 | 2,304 | 2,391 | 18,800 |
| 2021/02/08 | 2,499 | 2,499 | 2,419 | 2,451 | 23,200 |
| 2021/02/05 | 2,517 | 2,517 | 2,484 | 2,498 | 14,200 |
| 2021/02/04 | 2,518 | 2,553 | 2,501 | 2,523 | 11,100 |
| 2021/02/03 | 2,555 | 2,556 | 2,516 | 2,538 | 11,000 |
| 2021/02/02 | 2,540 | 2,569 | 2,502 | 2,524 | 11,400 |
| 2021/02/01 | 2,650 | 2,747 | 2,506 | 2,522 | 60,600 |
| 2021/01/29 | 2,540 | 2,680 | 2,520 | 2,600 | 61,300 |
| 2021/01/28 | 2,515 | 2,570 | 2,478 | 2,490 | 16,100 |
| 2021/01/27 | 2,516 | 2,525 | 2,480 | 2,480 | 14,900 |
| 2021/01/26 | 2,482 | 2,565 | 2,464 | 2,536 | 23,300 |
| 2021/01/25 | 2,501 | 2,519 | 2,450 | 2,487 | 19,400 |
| 2021/01/22 | 2,561 | 2,586 | 2,522 | 2,524 | 17,000 |
| 2021/01/21 | 2,649 | 2,649 | 2,539 | 2,565 | 24,300 |
| 2021/01/20 | 2,580 | 2,617 | 2,535 | 2,549 | 14,300 |
| 2021/01/19 | 2,592 | 2,620 | 2,535 | 2,563 | 34,000 |
| 2021/01/18 | 2,513 | 2,694 | 2,503 | 2,522 | 67,200 |
| 2021/01/15 | 2,434 | 2,617 | 2,401 | 2,463 | 35,000 |
| 2021/01/14 | 2,411 | 2,508 | 2,364 | 2,427 | 34,900 |
| 2021/01/13 | 2,500 | 2,520 | 2,417 | 2,436 | 30,300 |
| 2021/01/12 | 2,651 | 2,654 | 2,481 | 2,500 | 29,800 |
| 2021/01/08 | 2,679 | 2,680 | 2,553 | 2,601 | 49,100 |
| 2021/01/07 | 2,700 | 2,724 | 2,620 | 2,650 | 27,900 |
| 2021/01/06 | 2,673 | 2,814 | 2,615 | 2,661 | 60,600 |
| 2021/01/05 | 2,715 | 2,973 | 2,611 | 2,720 | 250,800 |
| 2021/01/04 | 2,390 | 2,868 | 2,364 | 2,765 | 243,600 |