5212 不二硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-199049128959091,300909
2022-05-18894895894895300895
2022-05-17913913886909900909
2022-05-169109128809121,600912
2022-05-138959118959013,000901
2022-05-12903903902902300902
2022-05-11908912905912900912
2022-05-10902913902913200913
2022-05-09906906904904500904
2022-05-06905910905906400906
2022-05-02911914911914400914
2022-04-289139139109111,000911
2022-04-27903914903914500914
2022-04-269109159069151,200915
2022-04-25926926926926100926
2022-04-229109289049281,400928
2022-04-219129209109101,400910
2022-04-209119159119131,400913
2022-04-199119199099191,400919
2022-04-18907921907918800918
2022-04-159119129029072,400907
2022-04-14923923915915700915
2022-04-13916924916920600920
2022-04-12934934916916200916
2022-04-11940940925934700934
2022-04-089439439269411,800941
2022-04-079569569309413,500941
2022-04-069229449229441,600944
2022-04-059069379019192,300919
2022-04-04935935919921600921
2022-04-019229249079241,600924
2022-03-319039149019101,400910
2022-03-309049119029031,900903
2022-03-299109249109112,200911
2022-03-289229239179171,200917
2022-03-259379409289281,500928
2022-03-249339379309372,800937
2022-03-23916931916925700925
2022-03-229249319129171,400917
2022-03-189159249109224,000922
2022-03-179229379189211,300921
2022-03-169409409149151,200915
2022-03-159259389209381,900938
2022-03-149389409009113,600911
2022-03-11943950940940800940
2022-03-10966966965966300966
2022-03-099319769319511,100951
2022-03-089959959469461,500946
2022-03-079829829359651,000965
2022-03-041,0051,0059369939,000993
2022-03-031,0081,0081,0051,0054001,005
2022-03-029931,0049931,0011,3001,001
2022-03-019911,0219911,0173,7001,017
2022-02-289929999919912,000991
2022-02-251,0101,0111,0001,0112,5001,011
2022-02-241,0101,0111,0001,0112,5001,011
2022-02-221,0101,0101,0001,0101,6001,010
2022-02-21---1,018-1,018
2022-02-181,0001,0251,0001,0182,7001,018
2022-02-171,0071,0101,0021,0041,8001,004
2022-02-161,0241,0241,0021,0142,1001,014
2022-02-151,0051,0161,0011,0081,7001,008
2022-02-141,0151,0161,0041,0042,6001,004
2022-02-101,0201,0391,0151,0162,6001,016
2022-02-091,0151,0321,0101,0323,8001,032
2022-02-081,0201,0401,0131,0152,7001,015
2022-02-071,0891,0941,0031,01713,5001,017
2022-02-041,0741,1061,0511,0546,7001,054
2022-02-031,0991,1081,0871,1082,4001,108
2022-02-021,0791,1221,0791,1224,9001,122
2022-02-011,0291,0701,0101,0563,7001,056
2022-01-311,0461,0509901,0329,3001,032
2022-01-281,0401,0651,0061,0437,7001,043
2022-01-271,2101,2101,1001,1006,5001,100
2022-01-261,2451,2451,1021,1856,4001,185
2022-01-251,2651,2771,2311,2453,0001,245
2022-01-241,2521,2771,2521,2524,2001,252
2022-01-211,3121,3201,2521,2985,8001,298
2022-01-201,3181,3331,2961,3129,0001,312
2022-01-191,3791,3911,3431,3485,4001,348
2022-01-181,4031,4201,3751,3851,9001,385
2022-01-171,3701,3981,3661,3811,7001,381
2022-01-141,3951,4191,3771,3784,2001,378
2022-01-131,4371,4371,3861,3923,6001,392
2022-01-121,4381,4381,3991,4355,5001,435
2022-01-111,4031,4451,3831,4208,5001,420
2022-01-071,3851,4301,3701,4154,7001,415
2022-01-061,3911,3941,3681,3701,2001,370
2022-01-051,3701,3901,3511,3883,1001,388
2022-01-041,3751,3851,3481,3743,6001,374

分割・併合履歴 : [1992-03-26]1株→1.05株