5212 不二硝子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-11-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-11-15 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-11-10 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2000-11-09 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2000-11-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-22 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2000-09-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-09-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-09-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-09-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-09-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-08-22 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-08-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-07-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-07-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-07-18 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2000-07-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-07-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-07-12 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-07-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-07-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-07-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-06-30 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2000-06-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-06-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-05-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2000-04-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-03-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-01-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
