5212 不二硝子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 650 | 651 | 650 | 651 | 2,000 | 651 |
| 2005-12-27 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-12-19 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-12-16 | 675 | 677 | 675 | 675 | 3,000 | 675 |
| 2005-12-14 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2005-12-12 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2005-12-09 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2005-11-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-11-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-11-17 | 680 | 705 | 680 | 705 | 2,000 | 705 |
| 2005-11-16 | 640 | 680 | 640 | 670 | 3,000 | 670 |
| 2005-11-15 | 610 | 630 | 610 | 630 | 6,000 | 630 |
| 2005-11-14 | 660 | 660 | 610 | 610 | 6,000 | 610 |
| 2005-11-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-11-07 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2005-11-02 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2005-10-31 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2005-10-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-10-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-10-03 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 2005-09-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-26 | 608 | 615 | 608 | 615 | 8,000 | 615 |
| 2005-09-22 | 620 | 620 | 603 | 605 | 3,000 | 605 |
| 2005-09-21 | 660 | 660 | 645 | 645 | 2,000 | 645 |
| 2005-09-13 | 651 | 660 | 650 | 660 | 4,000 | 660 |
| 2005-09-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-07 | 618 | 630 | 618 | 630 | 5,000 | 630 |
| 2005-09-06 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2005-09-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-08-31 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2005-08-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-08-25 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2005-08-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-15 | 457 | 462 | 455 | 460 | 9,000 | 460 |
| 2005-08-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-08-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-08-09 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2005-08-08 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 2005-08-05 | 441 | 442 | 440 | 442 | 4,000 | 442 |
| 2005-07-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-06-23 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2005-06-21 | 419 | 421 | 419 | 421 | 3,000 | 421 |
| 2005-06-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-06-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-06-14 | 447 | 448 | 447 | 448 | 3,000 | 448 |
| 2005-06-13 | 450 | 453 | 448 | 448 | 5,000 | 448 |
| 2005-06-10 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2005-06-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-06-08 | 430 | 430 | 421 | 421 | 2,000 | 421 |
| 2005-06-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-05-26 | 415 | 422 | 410 | 420 | 10,000 | 420 |
| 2005-05-25 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2005-05-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-05-13 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2005-05-12 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2005-05-11 | 435 | 435 | 420 | 420 | 5,000 | 420 |
| 2005-05-10 | 408 | 427 | 400 | 425 | 12,000 | 425 |
| 2005-05-06 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 2005-04-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-21 | 428 | 428 | 410 | 410 | 10,000 | 410 |
| 2005-04-20 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2005-04-15 | 450 | 451 | 430 | 430 | 6,000 | 430 |
| 2005-04-12 | 462 | 463 | 462 | 462 | 5,000 | 462 |
| 2005-04-07 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2005-03-29 | 455 | 462 | 454 | 462 | 5,000 | 462 |
| 2005-03-28 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2005-03-25 | 430 | 445 | 430 | 445 | 3,000 | 445 |
| 2005-03-24 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2005-03-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-03-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-03-17 | 405 | 422 | 405 | 420 | 5,000 | 420 |
| 2005-03-16 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 2005-03-15 | 413 | 415 | 413 | 415 | 2,000 | 415 |
| 2005-03-14 | 400 | 402 | 400 | 400 | 4,000 | 400 |
| 2005-03-11 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2005-03-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-04 | 385 | 400 | 385 | 400 | 3,000 | 400 |
| 2005-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-02-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-02-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-02-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-01 | 373 | 375 | 373 | 375 | 2,000 | 375 |
| 2005-01-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-01-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-01-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-01-18 | 338 | 349 | 337 | 340 | 10,000 | 340 |
| 2005-01-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-01-14 | 349 | 350 | 349 | 349 | 4,000 | 349 |
| 2005-01-13 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2005-01-11 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2005-01-07 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2005-01-05 | 355 | 355 | 353 | 353 | 3,000 | 353 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
