5212 不二硝子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	355	355	355	355	1,000	355
2004-12-28	360	360	360	360	2,000	360
2004-12-21	345	345	345	345	1,000	345
2004-12-20	345	345	344	345	3,000	345
2004-12-17	340	340	340	340	1,000	340
2004-12-16	331	340	330	340	5,000	340
2004-12-09	320	320	320	320	1,000	320
2004-12-06	310	310	310	310	1,000	310
2004-11-26	322	322	322	322	2,000	322
2004-11-25	330	330	330	330	1,000	330
2004-11-18	325	325	325	325	1,000	325
2004-11-17	315	315	310	315	4,000	315
2004-11-16	318	318	318	318	2,000	318
2004-11-15	320	320	320	320	1,000	320
2004-11-08	316	317	315	317	3,000	317
2004-10-29	320	320	320	320	1,000	320
2004-10-25	312	312	312	312	1,000	312
2004-10-21	305	305	305	305	4,000	305
2004-10-14	305	305	305	305	1,000	305
2004-10-08	308	310	308	310	2,000	310
2004-10-05	308	308	308	308	1,000	308
2004-10-01	305	305	305	305	1,000	305
2004-09-27	312	312	310	310	2,000	310
2004-09-15	311	311	310	310	2,000	310
2004-09-08	305	305	305	305	1,000	305
2004-08-18	305	305	305	305	1,000	305
2004-08-17	305	310	305	310	3,000	310
2004-08-10	290	290	290	290	1,000	290
2004-08-05	291	294	290	290	3,000	290
2004-08-03	290	290	290	290	1,000	290
2004-07-30	295	295	290	290	2,000	290
2004-07-29	290	290	290	290	1,000	290
2004-07-28	300	305	300	305	3,000	305
2004-07-26	301	301	301	301	1,000	301
2004-07-23	300	300	300	300	1,000	300
2004-07-20	310	310	310	310	1,000	310
2004-07-14	300	300	300	300	1,000	300
2004-07-09	295	295	295	295	1,000	295
2004-06-24	300	300	300	300	1,000	300
2004-06-23	315	315	300	300	4,000	300
2004-06-21	315	315	310	310	2,000	310
2004-05-31	300	300	300	300	1,000	300
2004-05-24	306	306	298	298	2,000	298
2004-05-18	305	305	305	305	1,000	305
2004-05-17	306	306	306	306	1,000	306
2004-05-11	317	317	317	317	1,000	317
2004-04-30	325	325	325	325	1,000	325
2004-04-21	315	315	315	315	1,000	315
2004-04-19	310	310	310	310	1,000	310
2004-04-15	320	320	320	320	1,000	320
2004-04-12	345	345	345	345	1,000	345
2004-04-05	350	355	350	355	2,000	355
2004-03-23	345	345	345	345	1,000	345
2004-03-19	350	350	345	345	2,000	345
2004-03-18	340	345	340	345	2,000	345
2004-03-17	325	330	325	330	3,000	330
2004-03-16	325	325	325	325	1,000	325
2004-03-15	325	325	325	325	1,000	325
2004-03-08	320	320	320	320	1,000	320
2004-03-03	290	290	290	290	1,000	290
2004-03-02	280	280	280	280	1,000	280
2004-02-27	280	280	280	280	2,000	280
2004-02-26	280	280	280	280	1,000	280
2004-02-24	280	280	280	280	1,000	280
2004-02-19	280	280	280	280	1,000	280
2004-02-10	280	280	280	280	1,000	280
2004-01-28	280	280	280	280	1,000	280
2004-01-19	270	270	270	270	1,000	270
2004-01-14	260	260	260	260	1,000	260

分割・併合履歴： [1992-03-26]1株→1.05株