5212 不二硝子(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-11-301,6941,6951,6941,6956,9001,695
2023-11-291,6951,6951,6941,69410,1001,694
2023-11-281,6951,6961,6951,69511,7001,695
2023-11-271,6951,6961,6951,69513,8001,695
2023-11-241,6961,6971,6951,69517,0001,695
2023-11-221,6961,6991,6961,69614,3001,696
2023-11-211,6961,6961,6951,69629,4001,696
2023-11-201,6951,6991,6951,69578,8001,695
2023-11-171,6951,6951,6941,69430,1001,694
2023-11-161,6951,6961,6941,694191,6001,694
2023-11-151,5901,5901,5901,5908,2001,590
2023-11-141,2611,2901,2441,2906,3001,290
2023-11-131,2581,2981,2401,2556,4001,255
2023-11-101,2801,3181,2801,3182,5001,318
2023-11-091,3071,3071,2381,2708,0001,270
2023-11-081,3701,3931,2771,27713,5001,277
2023-11-071,3411,4081,3411,40017,2001,400
2023-11-061,3301,3791,3281,37914,6001,379
2023-11-021,2711,3201,2711,30811,5001,308
2023-11-011,2291,2291,2151,2248001,224
2023-10-311,2061,2301,2061,2302,0001,230
2023-10-301,2221,2341,2001,2345001,234
2023-10-271,2331,2331,2181,2339001,233
2023-10-261,2251,2331,2201,2331,3001,233
2023-10-251,1931,2681,1781,2258,1001,225
2023-10-241,1891,1891,1651,1801,5001,180
2023-10-231,1851,1931,1761,1858001,185
2023-10-201,1761,1891,1621,1821,4001,182
2023-10-191,1771,1911,1771,1801,5001,180
2023-10-181,1911,1921,1621,1922,9001,192
2023-10-171,1281,1811,1151,1676,5001,167
2023-10-161,1131,1171,1131,1131,5001,113
2023-10-131,1171,1201,1171,1191,2001,119
2023-10-121,1301,1301,1201,1287001,128
2023-10-111,1251,1251,1181,1181,0001,118
2023-10-101,1261,1301,1261,1303001,130
2023-10-061,1431,1431,1261,1262,0001,126
2023-10-051,1131,1471,1101,1303,1001,130
2023-10-041,1121,1351,1081,1164,1001,116
2023-10-031,2001,2011,1201,12110,4001,121
2023-10-021,2381,2401,2001,2156,1001,215
2023-09-291,2661,2841,2451,2452,8001,245
2023-09-281,2761,2981,2711,2969,8001,296
2023-09-271,2351,2701,2351,2709,4001,270
2023-09-261,2901,3021,2401,24916,8001,249
2023-09-251,3581,3681,2771,29628,8001,296
2023-09-221,2861,4001,2421,40079,1001,400
2023-09-211,5601,5721,3071,318647,9001,318
2023-09-201,1901,4901,1371,490189,4001,490
2023-09-191,1941,2201,1771,1909,0001,190
2023-09-151,1061,1711,0891,17121,9001,171
2023-09-141,1291,1331,1111,1211,2001,121
2023-09-131,1151,1301,1001,1293,4001,129
2023-09-121,1171,1171,1011,1162,5001,116
2023-09-111,1251,1401,1161,1163,5001,116
2023-09-081,1161,1451,0931,13615,0001,136
2023-09-071,1011,1151,0871,1155,1001,115
2023-09-061,0701,0961,0701,0954,0001,095
2023-09-051,0701,0931,0681,0825,2001,082
2023-09-041,0801,1001,0801,0829,7001,082
2023-09-011,0281,0901,0281,07415,3001,074
2023-08-311,0281,0351,0281,0281,8001,028
2023-08-30---1,028-1,028
2023-08-291,0311,0361,0221,0287001,028
2023-08-281,0381,0421,0311,0316001,031
2023-08-251,0291,0421,0161,0427001,042
2023-08-241,0291,0291,0291,0296001,029
2023-08-231,0421,0421,0281,0281,2001,028
2023-08-221,0571,0571,0101,0273,2001,027
2023-08-211,0171,0501,0071,0382,6001,038
2023-08-181,0081,0201,0081,0171,1001,017
2023-08-171,0131,0141,0071,0083,4001,008
2023-08-161,0161,0261,0081,01510,0001,015
2023-08-151,0991,0991,0251,0467,7001,046
2023-08-141,0291,0771,0131,03912,7001,039
2023-08-101,0051,0159931,0072,8001,007
2023-08-091,0131,0131,0031,0051,1001,005
2023-08-081,0041,0051,0041,0052001,005
2023-08-071,0121,0121,0051,0098001,009
2023-08-041,0001,0101,0001,0096001,009
2023-08-031,0001,0011,0001,0001,0001,000
2023-08-021,0111,0111,0031,0032001,003
2023-08-011,0031,0111,0011,0115001,011
2023-07-319961,0059961,0031,4001,003
2023-07-281,0061,0111,0021,0029001,002
2023-07-271,0151,0151,0121,0129001,012
2023-07-261,0031,0111,0021,0101,2001,010
2023-07-251,0091,0171,0021,0171,0001,017
2023-07-241,0091,0091,0081,0087001,008
2023-07-211,0091,0101,0091,0094001,009
2023-07-201,0071,0071,0071,0071001,007
2023-07-191,0071,0201,0071,0106001,010
2023-07-181,0001,0351,0001,0078,3001,007
2023-07-141,0021,0021,0011,0013001,001
2023-07-131,0101,0119951,0113,5001,011
2023-07-121,0071,0071,0061,0068001,006
2023-07-11---1,008-1,008
2023-07-101,0201,0201,0071,0085001,008
2023-07-071,0051,0051,0051,0053001,005
2023-07-061,0131,0131,0051,0076001,007
2023-07-051,0171,0221,0131,0131,2001,013
2023-07-041,0201,0201,0001,0029001,002
2023-07-031,0371,0371,0131,0134001,013
2023-06-30---1,020-1,020
2023-06-291,0151,0201,0131,0201,1001,020
2023-06-281,0131,0131,0131,0132,1001,013
2023-06-271,0071,0171,0071,0176001,017
2023-06-261,0391,0391,0331,0379001,037
2023-06-231,0551,0551,0361,0401,2001,040
2023-06-221,0501,0601,0431,0462,1001,046
2023-06-211,0501,0501,0421,0502,9001,050
2023-06-201,0561,0561,0291,0505,1001,050
2023-06-191,0131,0301,0131,0268001,026
2023-06-161,0061,0151,0061,0139001,013
2023-06-151,0131,0241,0101,0101,9001,010
2023-06-141,0021,0101,0021,0101,1001,010
2023-06-131,0021,0089911,0084,4001,008
2023-06-12---1,002-1,002
2023-06-091,0021,0031,0021,0024001,002
2023-06-081,0011,0021,0011,0027001,002
2023-06-071,0031,0101,0021,0101,8001,010
2023-06-061,0101,0101,0021,0062,7001,006
2023-06-051,0031,0051,0021,0031,9001,003
2023-06-021,0001,0081,0001,0021,8001,002
2023-06-011,0181,0189951,0004,0001,000
2023-05-311,0201,0221,0181,0182,4001,018
2023-05-301,0201,0201,0191,0208001,020
2023-05-291,0171,0291,0171,0201,1001,020
2023-05-261,0271,0271,0161,0169001,016
2023-05-251,0331,0331,0301,0302001,030
2023-05-241,0261,0301,0261,0261,5001,026
2023-05-231,0301,0311,0301,0301,7001,030
2023-05-221,0301,0311,0261,0281,1001,028
2023-05-191,0201,0261,0151,0262,4001,026
2023-05-181,0111,0291,0111,0151,6001,015
2023-05-171,0311,0311,0081,0084,6001,008
2023-05-161,0841,0851,0181,03114,2001,031
2023-05-151,0961,1011,0801,0874,9001,087
2023-05-121,1011,1101,0961,0965,9001,096
2023-05-111,1051,1051,1011,1018001,101
2023-05-101,1071,1101,0851,1017,9001,101
2023-05-091,1071,1091,1071,1071,0001,107
2023-05-081,1071,1141,1051,1062,2001,106
2023-05-021,1051,1081,1041,1081,3001,108
2023-05-011,1071,1081,1061,1069001,106
2023-04-281,1131,1131,1081,1089001,108
2023-04-271,1161,1161,1041,1151,5001,115
2023-04-261,1021,1181,1001,1185,3001,118
2023-04-251,1041,1111,1041,1059001,105
2023-04-241,1011,1091,1001,1042,9001,104
2023-04-211,1031,1071,1001,1021,1001,102
2023-04-201,1081,1141,1081,1081,0001,108
2023-04-191,1081,1141,1011,1043,0001,104
2023-04-181,0981,1191,0981,1195,3001,119
2023-04-171,1281,1281,1121,1182,8001,118
2023-04-141,1111,1121,1031,1061,7001,106
2023-04-131,1111,1201,1061,1202,0001,120
2023-04-121,1131,1191,1061,1064,2001,106
2023-04-111,1211,1231,1131,1132,9001,113
2023-04-101,1351,1461,1201,1207,5001,120
2023-04-071,1041,1091,0981,1056,4001,105
2023-04-061,1001,1301,0961,1009,3001,100
2023-04-051,1221,1221,1001,1047,5001,104
2023-04-041,1321,1541,1171,1225,1001,122
2023-04-031,1301,1771,1061,1495,0001,149
2023-03-311,1631,1631,1061,12912,5001,129
2023-03-301,1111,1461,1111,1395,1001,139
2023-03-291,1221,1491,1141,11419,8001,114
2023-03-281,2671,2711,1371,14128,2001,141
2023-03-271,2961,3201,2601,26715,7001,267
2023-03-241,4031,4271,3191,32028,9001,320
2023-03-231,3491,4701,3201,40259,7001,402
2023-03-221,3121,3331,2711,33318,3001,333
2023-03-201,2711,3701,2461,29926,4001,299
2023-03-171,3601,3701,1971,25532,6001,255
2023-03-161,3541,4051,3001,34843,0001,348
2023-03-151,3221,5821,3221,414238,8001,414
2023-03-141,1411,3301,1411,31281,3001,312
2023-03-131,0851,1701,0851,1449,6001,144
2023-03-101,0921,0921,0881,0921,4001,092
2023-03-091,1051,1051,0951,0987001,098
2023-03-081,0891,1051,0891,1051,0001,105
2023-03-071,0911,1041,0861,1049001,104
2023-03-061,0901,0961,0861,0911,9001,091
2023-03-031,0851,1071,0851,0908001,090
2023-03-021,0861,0971,0801,0972,5001,097
2023-03-011,0951,0971,0871,0891,2001,089
2023-02-281,0961,1081,0961,0976001,097
2023-02-271,1061,1141,0871,0952,7001,095
2023-02-241,1071,1091,1061,1069001,106
2023-02-221,1121,1161,1101,1122,0001,112
2023-02-211,1221,1231,1151,1155001,115
2023-02-201,1121,1231,1111,1235001,123
2023-02-171,1171,1291,1101,1145,2001,114
2023-02-161,1411,1591,1381,1451,1001,145
2023-02-151,1381,1461,1331,1459001,145
2023-02-141,1321,1581,1321,1584,7001,158
2023-02-131,1151,1321,1111,1328001,132
2023-02-101,1321,1321,1221,1313001,131
2023-02-091,1331,1551,1071,1303,2001,130
2023-02-081,1431,1431,1321,1324001,132
2023-02-071,1601,1601,1021,1451,9001,145
2023-02-061,1421,1591,1351,1501,1001,150
2023-02-031,1351,1511,1351,1517001,151
2023-02-021,1511,1681,1491,1493001,149
2023-02-011,1621,1631,1391,1428001,142
2023-01-311,1401,1401,1331,1345001,134
2023-01-301,1221,1351,1221,1251,5001,125
2023-01-271,1311,1621,1311,1371,1001,137
2023-01-261,1701,1701,1471,1472,0001,147
2023-01-251,1421,1681,1421,1652,1001,165
2023-01-241,1601,1801,1601,1622,9001,162
2023-01-231,1691,1941,1691,1745001,174
2023-01-201,1601,1781,1601,1691,0001,169
2023-01-191,1591,1881,1591,1751,4001,175
2023-01-181,1591,1891,1591,1894001,189
2023-01-171,1461,1961,1461,1897001,189
2023-01-161,1581,1881,1581,1611,1001,161
2023-01-131,1661,1931,1661,1876001,187
2023-01-121,1801,1941,1641,1688001,168
2023-01-111,1601,2001,1421,1952,8001,195
2023-01-101,1271,2091,1271,1603,0001,160
2023-01-061,1451,1451,1211,1276001,127
2023-01-051,1381,1401,1311,1389001,138
2023-01-041,1551,1551,1191,1301,7001,130

分割・併合履歴 : [1992-03-26]1株→1.05株