5212 不二硝子(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-10-15 | 423 | 423 | 421 | 421 | 2,000 | 421 |
2007-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2007-08-15 | 480 | 481 | 480 | 481 | 2,000 | 481 |
2007-08-13 | 540 | 540 | 539 | 539 | 2,000 | 539 |
2007-07-20 | 483 | 485 | 483 | 485 | 2,000 | 485 |
2007-06-27 | 460 | 500 | 460 | 500 | 2,000 | 500 |
2007-06-18 | 435 | 435 | 435 | 435 | 14,000 | 435 |
2007-06-08 | 452 | 452 | 450 | 450 | 2,000 | 450 |
2007-06-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2007-06-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2007-06-04 | 451 | 452 | 444 | 444 | 8,000 | 444 |
2007-05-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
2007-05-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2007-05-14 | 520 | 520 | 485 | 495 | 5,000 | 495 |
2007-03-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2007-02-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2007-02-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
2007-02-06 | 542 | 542 | 530 | 530 | 4,000 | 530 |
2007-01-23 | 550 | 552 | 550 | 552 | 6,000 | 552 |
2007-01-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2007-01-11 | 570 | 570 | 550 | 550 | 3,000 | 550 |
2007-01-09 | 560 | 570 | 560 | 570 | 3,000 | 570 |
分割・併合履歴 : [1992-03-26]1株→1.05株