5212 不二硝子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-12-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-11-28 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-11-27 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2003-11-26 | 265 | 275 | 265 | 275 | 2,000 | 275 |
| 2003-11-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-10-24 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-10-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-08-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-07-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-06-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-06-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-06-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-06-18 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2003-06-17 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2003-06-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-06-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-05-27 | 240 | 240 | 239 | 239 | 3,000 | 239 |
| 2003-05-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-04-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-04-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-03-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-03-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-03-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-02-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-02-19 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-02-18 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-02-17 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2003-02-04 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-02-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-01-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
