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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,170 | 1,200 | 1,158 | 1,168 | 3,000 |
| 2022/12/29 | 1,123 | 1,182 | 1,089 | 1,166 | 7,400 |
| 2022/12/28 | 1,107 | 1,125 | 1,060 | 1,113 | 7,400 |
| 2022/12/27 | 1,072 | 1,139 | 1,072 | 1,113 | 5,900 |
| 2022/12/26 | 1,124 | 1,125 | 1,104 | 1,125 | 3,200 |
| 2022/12/23 | 1,140 | 1,163 | 1,140 | 1,142 | 3,700 |
| 2022/12/22 | 1,144 | 1,188 | 1,144 | 1,154 | 3,000 |
| 2022/12/21 | 1,170 | 1,173 | 1,124 | 1,150 | 6,100 |
| 2022/12/20 | 1,218 | 1,218 | 1,133 | 1,176 | 6,300 |
| 2022/12/19 | 1,238 | 1,254 | 1,219 | 1,220 | 2,500 |
| 2022/12/16 | 1,256 | 1,256 | 1,231 | 1,254 | 3,800 |
| 2022/12/15 | 1,241 | 1,257 | 1,241 | 1,257 | 1,100 |
| 2022/12/14 | 1,265 | 1,272 | 1,243 | 1,244 | 1,600 |
| 2022/12/13 | 1,248 | 1,270 | 1,232 | 1,265 | 3,300 |
| 2022/12/12 | 1,273 | 1,273 | 1,226 | 1,248 | 6,000 |
| 2022/12/09 | 1,274 | 1,275 | 1,261 | 1,261 | 2,900 |
| 2022/12/08 | 1,295 | 1,295 | 1,274 | 1,274 | 600 |
| 2022/12/07 | 1,280 | 1,300 | 1,266 | 1,285 | 3,400 |
| 2022/12/06 | 1,265 | 1,280 | 1,265 | 1,280 | 800 |
| 2022/12/05 | 1,283 | 1,285 | 1,255 | 1,280 | 5,400 |
| 2022/12/02 | 1,316 | 1,316 | 1,271 | 1,293 | 5,100 |
| 2022/12/01 | 1,339 | 1,339 | 1,301 | 1,301 | 4,800 |
| 2022/11/30 | 1,316 | 1,330 | 1,301 | 1,315 | 5,100 |
| 2022/11/29 | 1,291 | 1,324 | 1,290 | 1,323 | 8,800 |
| 2022/11/28 | 1,300 | 1,300 | 1,290 | 1,300 | 2,300 |
| 2022/11/25 | 1,307 | 1,307 | 1,290 | 1,302 | 3,500 |
| 2022/11/24 | 1,303 | 1,314 | 1,288 | 1,303 | 9,300 |
| 2022/11/22 | 1,304 | 1,320 | 1,273 | 1,320 | 9,700 |
| 2022/11/21 | 1,290 | 1,299 | 1,285 | 1,294 | 4,500 |
| 2022/11/18 | 1,285 | 1,309 | 1,281 | 1,302 | 10,100 |
| 2022/11/17 | 1,258 | 1,299 | 1,258 | 1,289 | 10,000 |
| 2022/11/16 | 1,253 | 1,275 | 1,252 | 1,270 | 4,600 |
| 2022/11/15 | 1,260 | 1,290 | 1,245 | 1,256 | 11,800 |
| 2022/11/14 | 1,260 | 1,308 | 1,244 | 1,305 | 24,100 |
| 2022/11/11 | 1,247 | 1,271 | 1,240 | 1,244 | 7,800 |
| 2022/11/10 | 1,245 | 1,260 | 1,242 | 1,248 | 5,300 |
| 2022/11/09 | 1,260 | 1,267 | 1,241 | 1,250 | 4,800 |
| 2022/11/08 | 1,298 | 1,317 | 1,250 | 1,260 | 17,300 |
| 2022/11/07 | 1,252 | 1,257 | 1,238 | 1,238 | 4,200 |
| 2022/11/04 | 1,250 | 1,253 | 1,235 | 1,252 | 3,700 |
| 2022/11/02 | 1,231 | 1,255 | 1,231 | 1,251 | 4,800 |
| 2022/11/01 | 1,260 | 1,260 | 1,225 | 1,232 | 5,500 |
| 2022/10/31 | 1,255 | 1,270 | 1,239 | 1,250 | 8,700 |
| 2022/10/28 | 1,266 | 1,282 | 1,250 | 1,279 | 9,400 |
| 2022/10/27 | 1,262 | 1,262 | 1,246 | 1,258 | 1,800 |
| 2022/10/26 | 1,252 | 1,279 | 1,242 | 1,255 | 7,700 |
| 2022/10/25 | 1,230 | 1,380 | 1,217 | 1,237 | 25,400 |
| 2022/10/24 | 1,221 | 1,229 | 1,221 | 1,229 | 2,200 |
| 2022/10/21 | 1,245 | 1,245 | 1,210 | 1,221 | 4,500 |
| 2022/10/20 | 1,255 | 1,255 | 1,227 | 1,238 | 5,000 |
| 2022/10/19 | 1,236 | 1,256 | 1,215 | 1,227 | 7,500 |
| 2022/10/18 | 1,216 | 1,227 | 1,205 | 1,220 | 5,300 |
| 2022/10/17 | 1,216 | 1,230 | 1,205 | 1,213 | 4,700 |
| 2022/10/14 | 1,197 | 1,215 | 1,197 | 1,208 | 7,600 |
| 2022/10/13 | 1,192 | 1,210 | 1,178 | 1,186 | 7,000 |
| 2022/10/12 | 1,211 | 1,211 | 1,179 | 1,192 | 10,100 |
| 2022/10/11 | 1,213 | 1,238 | 1,201 | 1,216 | 13,800 |
| 2022/10/07 | 1,304 | 1,304 | 1,235 | 1,242 | 61,700 |
| 2022/10/06 | 1,176 | 1,409 | 1,168 | 1,364 | 173,000 |
| 2022/10/05 | 1,179 | 1,197 | 1,150 | 1,170 | 8,900 |
| 2022/10/04 | 1,155 | 1,176 | 1,150 | 1,176 | 5,800 |
| 2022/10/03 | 1,140 | 1,169 | 1,129 | 1,141 | 4,700 |
| 2022/09/30 | 1,123 | 1,155 | 1,115 | 1,120 | 7,200 |
| 2022/09/29 | 1,136 | 1,175 | 1,120 | 1,134 | 8,700 |
| 2022/09/28 | 1,216 | 1,220 | 1,107 | 1,113 | 39,600 |
| 2022/09/27 | 1,227 | 1,240 | 1,206 | 1,208 | 8,400 |
| 2022/09/26 | 1,201 | 1,231 | 1,201 | 1,206 | 9,500 |
| 2022/09/22 | 1,274 | 1,274 | 1,215 | 1,218 | 16,300 |
| 2022/09/21 | 1,282 | 1,315 | 1,251 | 1,253 | 29,200 |
| 2022/09/20 | 1,305 | 1,340 | 1,265 | 1,282 | 39,800 |
| 2022/09/16 | 1,445 | 1,448 | 1,322 | 1,353 | 164,700 |
| 2022/09/15 | 1,685 | 1,795 | 1,500 | 1,501 | 1,513,500 |
| 2022/09/14 | 1,216 | 1,495 | 1,185 | 1,495 | 152,500 |
| 2022/09/13 | 1,220 | 1,220 | 1,192 | 1,195 | 4,300 |
| 2022/09/12 | 1,201 | 1,219 | 1,201 | 1,201 | 3,600 |
| 2022/09/09 | 1,220 | 1,224 | 1,200 | 1,224 | 1,800 |
| 2022/09/08 | 1,195 | 1,239 | 1,172 | 1,214 | 4,600 |
| 2022/09/07 | 1,238 | 1,249 | 1,164 | 1,200 | 6,100 |
| 2022/09/06 | 1,201 | 1,248 | 1,201 | 1,211 | 3,500 |
| 2022/09/05 | 1,250 | 1,250 | 1,194 | 1,224 | 3,400 |
| 2022/09/02 | 1,241 | 1,250 | 1,172 | 1,250 | 6,500 |
| 2022/09/01 | 1,194 | 1,349 | 1,155 | 1,242 | 51,500 |
| 2022/08/31 | 1,155 | 1,186 | 1,153 | 1,164 | 5,900 |
| 2022/08/30 | 1,176 | 1,184 | 1,152 | 1,184 | 5,100 |
| 2022/08/29 | 1,200 | 1,229 | 1,149 | 1,176 | 9,100 |
| 2022/08/26 | 1,234 | 1,236 | 1,203 | 1,206 | 6,400 |
| 2022/08/25 | 1,203 | 1,228 | 1,200 | 1,228 | 12,600 |
| 2022/08/24 | 1,216 | 1,223 | 1,204 | 1,210 | 6,400 |
| 2022/08/23 | 1,232 | 1,267 | 1,212 | 1,220 | 10,400 |
| 2022/08/22 | 1,256 | 1,282 | 1,221 | 1,270 | 40,300 |
| 2022/08/19 | 1,522 | 1,530 | 1,231 | 1,299 | 368,300 |
| 2022/08/18 | 1,061 | 1,360 | 1,060 | 1,360 | 213,500 |
| 2022/08/17 | 1,063 | 1,078 | 1,047 | 1,060 | 4,800 |
| 2022/08/16 | 1,070 | 1,094 | 1,037 | 1,060 | 8,800 |
| 2022/08/15 | 1,086 | 1,104 | 1,068 | 1,070 | 17,200 |
| 2022/08/12 | 1,083 | 1,118 | 1,082 | 1,086 | 17,800 |
| 2022/08/10 | 1,190 | 1,190 | 1,118 | 1,140 | 12,700 |
| 2022/08/09 | 1,177 | 1,208 | 1,141 | 1,181 | 9,300 |
| 2022/08/08 | 1,233 | 1,235 | 1,150 | 1,160 | 8,400 |
| 2022/08/05 | 1,238 | 1,238 | 1,158 | 1,205 | 13,500 |
| 2022/08/04 | 1,195 | 1,227 | 1,180 | 1,227 | 22,600 |
| 2022/08/03 | 1,281 | 1,291 | 1,181 | 1,183 | 51,800 |
| 2022/08/02 | 1,350 | 1,350 | 1,281 | 1,331 | 30,300 |
| 2022/08/01 | 1,312 | 1,486 | 1,266 | 1,395 | 98,100 |
| 2022/07/29 | 1,541 | 1,541 | 1,358 | 1,395 | 268,200 |
| 2022/07/28 | 1,590 | 1,720 | 1,483 | 1,581 | 1,622,500 |
| 2022/07/27 | 1,330 | 1,420 | 1,282 | 1,420 | 201,700 |
| 2022/07/26 | 982 | 1,120 | 982 | 1,120 | 44,800 |
| 2022/07/25 | 967 | 970 | 967 | 970 | 1,600 |
| 2022/07/22 | 962 | 962 | 955 | 955 | 900 |
| 2022/07/21 | 979 | 981 | 961 | 961 | 1,500 |
| 2022/07/20 | 963 | 964 | 960 | 964 | 1,200 |
| 2022/07/19 | 970 | 970 | 967 | 967 | 700 |
| 2022/07/15 | 1,000 | 1,000 | 963 | 963 | 900 |
| 2022/07/14 | 1,014 | 1,014 | 996 | 1,005 | 900 |
| 2022/07/13 | 1,012 | 1,037 | 1,005 | 1,006 | 2,600 |
| 2022/07/12 | 1,009 | 1,020 | 1,009 | 1,010 | 600 |
| 2022/07/11 | 997 | 1,035 | 997 | 1,009 | 2,900 |
| 2022/07/08 | 984 | 998 | 984 | 992 | 2,200 |
| 2022/07/07 | 974 | 975 | 966 | 969 | 1,700 |
| 2022/07/06 | 969 | 969 | 950 | 950 | 1,100 |
| 2022/07/05 | 969 | 969 | 969 | 969 | 100 |
| 2022/07/04 | 974 | 974 | 973 | 974 | 600 |
| 2022/07/01 | 980 | 980 | 968 | 968 | 800 |
| 2022/06/30 | 983 | 990 | 968 | 968 | 1,100 |
| 2022/06/29 | 983 | 983 | 965 | 965 | 400 |
| 2022/06/28 | 977 | 980 | 964 | 970 | 1,000 |
| 2022/06/27 | 960 | 974 | 956 | 971 | 900 |
| 2022/06/24 | 956 | 960 | 956 | 960 | 800 |
| 2022/06/23 | 975 | 975 | 941 | 956 | 600 |
| 2022/06/22 | 957 | 980 | 957 | 965 | 1,600 |
| 2022/06/21 | 936 | 936 | 936 | 936 | 200 |
| 2022/06/20 | 954 | 954 | 936 | 936 | 1,200 |
| 2022/06/17 | 967 | 967 | 936 | 942 | 2,200 |
| 2022/06/16 | 972 | 972 | 958 | 970 | 400 |
| 2022/06/15 | 960 | 960 | 952 | 952 | 2,300 |
| 2022/06/14 | 974 | 974 | 945 | 945 | 700 |
| 2022/06/13 | 985 | 986 | 977 | 977 | 800 |
| 2022/06/10 | 989 | 989 | 980 | 985 | 500 |
| 2022/06/09 | 990 | 990 | 989 | 989 | 200 |
| 2022/06/08 | 987 | 990 | 987 | 990 | 1,200 |
| 2022/06/07 | 987 | 987 | 987 | 987 | 900 |
| 2022/06/06 | 988 | 988 | 984 | 987 | 1,400 |
| 2022/06/03 | 987 | 988 | 980 | 988 | 1,000 |
| 2022/06/02 | 986 | 987 | 976 | 987 | 1,400 |
| 2022/06/01 | 987 | 987 | 980 | 987 | 900 |
| 2022/05/31 | 985 | 987 | 971 | 987 | 1,100 |
| 2022/05/30 | 984 | 985 | 980 | 985 | 1,400 |
| 2022/05/27 | 986 | 986 | 980 | 985 | 1,000 |
| 2022/05/26 | 989 | 989 | 955 | 986 | 2,700 |
| 2022/05/25 | 968 | 989 | 968 | 989 | 3,900 |
| 2022/05/24 | 990 | 990 | 946 | 953 | 3,200 |
| 2022/05/23 | 954 | 954 | 950 | 954 | 1,100 |
| 2022/05/20 | 911 | 928 | 911 | 928 | 1,300 |
| 2022/05/19 | 904 | 912 | 895 | 909 | 1,300 |
| 2022/05/18 | 894 | 917 | 894 | 904 | 1,300 |
| 2022/05/17 | 913 | 913 | 886 | 909 | 900 |
| 2022/05/16 | 910 | 912 | 880 | 912 | 1,600 |
| 2022/05/13 | 895 | 911 | 895 | 901 | 3,000 |
| 2022/05/12 | 903 | 903 | 902 | 902 | 300 |
| 2022/05/11 | 908 | 912 | 905 | 912 | 900 |
| 2022/05/10 | 902 | 913 | 902 | 913 | 200 |
| 2022/05/09 | 906 | 906 | 904 | 904 | 500 |
| 2022/05/06 | 905 | 910 | 905 | 906 | 400 |
| 2022/05/02 | 911 | 914 | 911 | 914 | 400 |
| 2022/04/28 | 913 | 913 | 910 | 911 | 1,000 |
| 2022/04/27 | 903 | 914 | 903 | 914 | 500 |
| 2022/04/26 | 910 | 915 | 906 | 915 | 1,200 |
| 2022/04/25 | 926 | 926 | 926 | 926 | 100 |
| 2022/04/22 | 910 | 928 | 904 | 928 | 1,400 |
| 2022/04/21 | 912 | 920 | 910 | 910 | 1,400 |
| 2022/04/20 | 911 | 915 | 911 | 913 | 1,400 |
| 2022/04/19 | 911 | 919 | 909 | 919 | 1,400 |
| 2022/04/18 | 907 | 921 | 907 | 918 | 800 |
| 2022/04/15 | 911 | 912 | 902 | 907 | 2,400 |
| 2022/04/14 | 923 | 923 | 915 | 915 | 700 |
| 2022/04/13 | 916 | 924 | 916 | 920 | 600 |
| 2022/04/12 | 934 | 934 | 916 | 916 | 200 |
| 2022/04/11 | 940 | 940 | 925 | 934 | 700 |
| 2022/04/08 | 943 | 943 | 926 | 941 | 1,800 |
| 2022/04/07 | 956 | 956 | 930 | 941 | 3,500 |
| 2022/04/06 | 922 | 944 | 922 | 944 | 1,600 |
| 2022/04/05 | 906 | 937 | 901 | 919 | 2,300 |
| 2022/04/04 | 935 | 935 | 919 | 921 | 600 |
| 2022/04/01 | 922 | 924 | 907 | 924 | 1,600 |
| 2022/03/31 | 903 | 914 | 901 | 910 | 1,400 |
| 2022/03/30 | 904 | 911 | 902 | 903 | 1,900 |
| 2022/03/29 | 910 | 924 | 910 | 911 | 2,200 |
| 2022/03/28 | 922 | 923 | 917 | 917 | 1,200 |
| 2022/03/25 | 937 | 940 | 928 | 928 | 1,500 |
| 2022/03/24 | 933 | 937 | 930 | 937 | 2,800 |
| 2022/03/23 | 916 | 931 | 916 | 925 | 700 |
| 2022/03/22 | 924 | 931 | 912 | 917 | 1,400 |
| 2022/03/18 | 915 | 924 | 910 | 922 | 4,000 |
| 2022/03/17 | 922 | 937 | 918 | 921 | 1,300 |
| 2022/03/16 | 940 | 940 | 914 | 915 | 1,200 |
| 2022/03/15 | 925 | 938 | 920 | 938 | 1,900 |
| 2022/03/14 | 938 | 940 | 900 | 911 | 3,600 |
| 2022/03/11 | 943 | 950 | 940 | 940 | 800 |
| 2022/03/10 | 966 | 966 | 965 | 966 | 300 |
| 2022/03/09 | 931 | 976 | 931 | 951 | 1,100 |
| 2022/03/08 | 995 | 995 | 946 | 946 | 1,500 |
| 2022/03/07 | 982 | 982 | 935 | 965 | 1,000 |
| 2022/03/04 | 1,005 | 1,005 | 936 | 993 | 9,000 |
| 2022/03/03 | 1,008 | 1,008 | 1,005 | 1,005 | 400 |
| 2022/03/02 | 993 | 1,004 | 993 | 1,001 | 1,300 |
| 2022/03/01 | 991 | 1,021 | 991 | 1,017 | 3,700 |
| 2022/02/28 | 992 | 999 | 991 | 991 | 2,000 |
| 2022/02/25 | 997 | 1,011 | 997 | 1,002 | 1,500 |
| 2022/02/24 | 1,010 | 1,011 | 1,000 | 1,011 | 2,500 |
| 2022/02/22 | 1,010 | 1,010 | 1,000 | 1,010 | 1,600 |
| 2022/02/18 | 1,000 | 1,025 | 1,000 | 1,018 | 2,700 |
| 2022/02/17 | 1,007 | 1,010 | 1,002 | 1,004 | 1,800 |
| 2022/02/16 | 1,024 | 1,024 | 1,002 | 1,014 | 2,100 |
| 2022/02/15 | 1,005 | 1,016 | 1,001 | 1,008 | 1,700 |
| 2022/02/14 | 1,015 | 1,016 | 1,004 | 1,004 | 2,600 |
| 2022/02/10 | 1,020 | 1,039 | 1,015 | 1,016 | 2,600 |
| 2022/02/09 | 1,015 | 1,032 | 1,010 | 1,032 | 3,800 |
| 2022/02/08 | 1,020 | 1,040 | 1,013 | 1,015 | 2,700 |
| 2022/02/07 | 1,089 | 1,094 | 1,003 | 1,017 | 13,500 |
| 2022/02/04 | 1,074 | 1,106 | 1,051 | 1,054 | 6,700 |
| 2022/02/03 | 1,099 | 1,108 | 1,087 | 1,108 | 2,400 |
| 2022/02/02 | 1,079 | 1,122 | 1,079 | 1,122 | 4,900 |
| 2022/02/01 | 1,029 | 1,070 | 1,010 | 1,056 | 3,700 |
| 2022/01/31 | 1,046 | 1,050 | 990 | 1,032 | 9,300 |
| 2022/01/28 | 1,040 | 1,065 | 1,006 | 1,043 | 7,700 |
| 2022/01/27 | 1,210 | 1,210 | 1,100 | 1,100 | 6,500 |
| 2022/01/26 | 1,245 | 1,245 | 1,102 | 1,185 | 6,400 |
| 2022/01/25 | 1,265 | 1,277 | 1,231 | 1,245 | 3,000 |
| 2022/01/24 | 1,252 | 1,277 | 1,252 | 1,252 | 4,200 |
| 2022/01/21 | 1,312 | 1,320 | 1,252 | 1,298 | 5,800 |
| 2022/01/20 | 1,318 | 1,333 | 1,296 | 1,312 | 9,000 |
| 2022/01/19 | 1,379 | 1,391 | 1,343 | 1,348 | 5,400 |
| 2022/01/18 | 1,403 | 1,420 | 1,375 | 1,385 | 1,900 |
| 2022/01/17 | 1,370 | 1,398 | 1,366 | 1,381 | 1,700 |
| 2022/01/14 | 1,395 | 1,419 | 1,377 | 1,378 | 4,200 |
| 2022/01/13 | 1,437 | 1,437 | 1,386 | 1,392 | 3,600 |
| 2022/01/12 | 1,438 | 1,438 | 1,399 | 1,435 | 5,500 |
| 2022/01/11 | 1,403 | 1,445 | 1,383 | 1,420 | 8,500 |
| 2022/01/07 | 1,385 | 1,430 | 1,370 | 1,415 | 4,700 |
| 2022/01/06 | 1,391 | 1,394 | 1,368 | 1,370 | 1,200 |
| 2022/01/05 | 1,370 | 1,390 | 1,351 | 1,388 | 3,100 |
| 2022/01/04 | 1,375 | 1,385 | 1,348 | 1,374 | 3,600 |