5212 不二硝子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-12-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-12-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-12-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-12-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-11-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-11-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-11-09 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 2006-11-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-10-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-10-04 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-09-22 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-08-25 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-07-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-06-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-06-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-06-07 | 621 | 625 | 621 | 625 | 4,000 | 625 |
| 2006-06-01 | 650 | 652 | 650 | 652 | 4,000 | 652 |
| 2006-05-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-05-11 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-05-10 | 688 | 689 | 630 | 630 | 6,000 | 630 |
| 2006-05-09 | 645 | 680 | 625 | 625 | 8,000 | 625 |
| 2006-03-29 | 622 | 675 | 620 | 675 | 4,000 | 675 |
| 2006-03-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-03-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-02-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2006-02-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-02-17 | 604 | 605 | 600 | 600 | 3,000 | 600 |
| 2006-02-15 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2006-02-14 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-02-13 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-01-31 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2006-01-24 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-01-18 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 2006-01-17 | 620 | 630 | 613 | 613 | 15,000 | 613 |
| 2006-01-16 | 649 | 649 | 640 | 640 | 4,000 | 640 |
| 2006-01-13 | 658 | 660 | 658 | 660 | 2,000 | 660 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
