5212 不二硝子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-04 | - | - | - | 1,681 | - | 1,681 |
| 2024-04-03 | - | - | - | 1,681 | - | 1,681 |
| 2024-04-02 | - | - | - | 1,681 | - | 1,681 |
| 2024-04-01 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-29 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-28 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-27 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-26 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-25 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-22 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-21 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-19 | - | - | - | 1,681 | - | 1,681 |
| 2024-03-18 | 1,682 | 1,687 | 1,681 | 1,681 | 2,400 | 1,681 |
| 2024-03-15 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2024-03-14 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 1,687 |
| 2024-03-13 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 1,687 |
| 2024-03-12 | 1,685 | 1,687 | 1,685 | 1,687 | 1,400 | 1,687 |
| 2024-03-11 | 1,682 | 1,687 | 1,682 | 1,687 | 900 | 1,687 |
| 2024-03-08 | 1,690 | 1,690 | 1,689 | 1,689 | 300 | 1,689 |
| 2024-03-07 | 1,691 | 1,692 | 1,690 | 1,690 | 400 | 1,690 |
| 2024-03-06 | 1,691 | 1,691 | 1,691 | 1,691 | 1,200 | 1,691 |
| 2024-03-05 | 1,691 | 1,695 | 1,691 | 1,691 | 1,300 | 1,691 |
| 2024-03-04 | 1,691 | 1,695 | 1,691 | 1,691 | 2,900 | 1,691 |
| 2024-03-01 | 1,691 | 1,692 | 1,691 | 1,691 | 3,300 | 1,691 |
| 2024-02-29 | 1,700 | 1,700 | 1,691 | 1,691 | 2,100 | 1,691 |
| 2024-02-28 | 1,692 | 1,692 | 1,691 | 1,691 | 2,700 | 1,691 |
| 2024-02-27 | 1,693 | 1,693 | 1,690 | 1,690 | 20,600 | 1,690 |
| 2024-02-26 | 1,693 | 1,693 | 1,693 | 1,693 | 700 | 1,693 |
| 2024-02-22 | 1,693 | 1,693 | 1,693 | 1,693 | 500 | 1,693 |
| 2024-02-21 | 1,693 | 1,693 | 1,692 | 1,692 | 300 | 1,692 |
| 2024-02-20 | 1,697 | 1,697 | 1,697 | 1,697 | 300 | 1,697 |
| 2024-02-19 | 1,694 | 1,694 | 1,694 | 1,694 | 1,500 | 1,694 |
| 2024-02-16 | 1,694 | 1,694 | 1,694 | 1,694 | 100 | 1,694 |
| 2024-02-15 | 1,696 | 1,696 | 1,695 | 1,695 | 200 | 1,695 |
| 2024-02-14 | 1,698 | 1,698 | 1,695 | 1,696 | 600 | 1,696 |
| 2024-02-13 | 1,699 | 1,699 | 1,695 | 1,695 | 1,800 | 1,695 |
| 2024-02-09 | 1,698 | 1,698 | 1,696 | 1,698 | 900 | 1,698 |
| 2024-02-08 | 1,695 | 1,698 | 1,695 | 1,695 | 400 | 1,695 |
| 2024-02-07 | 1,695 | 1,696 | 1,695 | 1,696 | 300 | 1,696 |
| 2024-02-06 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-02-05 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2024-02-02 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-02-01 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-31 | 1,695 | 1,697 | 1,695 | 1,696 | 700 | 1,696 |
| 2024-01-30 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-29 | 1,695 | 1,695 | 1,695 | 1,695 | 600 | 1,695 |
| 2024-01-26 | - | - | - | 1,698 | - | 1,698 |
| 2024-01-25 | 1,696 | 1,698 | 1,696 | 1,698 | 300 | 1,698 |
| 2024-01-24 | 1,696 | 1,696 | 1,695 | 1,695 | 700 | 1,695 |
| 2024-01-23 | 1,695 | 1,696 | 1,695 | 1,695 | 600 | 1,695 |
| 2024-01-22 | 1,696 | 1,698 | 1,695 | 1,695 | 400 | 1,695 |
| 2024-01-19 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-18 | 1,695 | 1,695 | 1,695 | 1,695 | 500 | 1,695 |
| 2024-01-17 | 1,696 | 1,696 | 1,695 | 1,695 | 600 | 1,695 |
| 2024-01-16 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-15 | 1,696 | 1,698 | 1,696 | 1,698 | 400 | 1,698 |
| 2024-01-12 | 1,696 | 1,697 | 1,696 | 1,696 | 700 | 1,696 |
| 2024-01-11 | 1,697 | 1,697 | 1,696 | 1,696 | 200 | 1,696 |
| 2024-01-10 | 1,696 | 1,698 | 1,696 | 1,696 | 800 | 1,696 |
| 2024-01-09 | 1,697 | 1,700 | 1,696 | 1,697 | 2,200 | 1,697 |
| 2024-01-05 | 1,700 | 1,700 | 1,696 | 1,696 | 500 | 1,696 |
| 2024-01-04 | 1,695 | 1,700 | 1,695 | 1,698 | 12,800 | 1,698 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
