5212 不二硝子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 351 | 356 | 351 | 356 | 900 | 356 |
| 2009-12-28 | 353 | 358 | 353 | 358 | 200 | 358 |
| 2009-12-25 | 383 | 383 | 383 | 383 | 300 | 383 |
| 2009-12-24 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2009-12-08 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2009-12-07 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2009-12-01 | 376 | 376 | 376 | 376 | 1,200 | 376 |
| 2009-11-30 | 375 | 376 | 375 | 376 | 400 | 376 |
| 2009-11-26 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2009-11-18 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2009-11-16 | 351 | 351 | 351 | 351 | 600 | 351 |
| 2009-11-05 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2009-11-02 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-10-23 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2009-10-21 | 389 | 390 | 389 | 390 | 1,100 | 390 |
| 2009-10-20 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2009-10-16 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2009-10-15 | 372 | 372 | 372 | 372 | 500 | 372 |
| 2009-10-14 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-10-13 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-10-09 | 392 | 392 | 390 | 390 | 1,800 | 390 |
| 2009-10-08 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2009-10-02 | 399 | 399 | 399 | 399 | 700 | 399 |
| 2009-10-01 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2009-09-25 | 397 | 397 | 397 | 397 | 200 | 397 |
| 2009-09-17 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2009-09-07 | 385 | 385 | 385 | 385 | 600 | 385 |
| 2009-09-04 | 393 | 393 | 393 | 393 | 300 | 393 |
| 2009-09-02 | 428 | 429 | 418 | 418 | 600 | 418 |
| 2009-08-31 | 401 | 401 | 395 | 395 | 700 | 395 |
| 2009-08-28 | 391 | 391 | 390 | 390 | 1,000 | 390 |
| 2009-08-27 | 410 | 410 | 395 | 395 | 1,200 | 395 |
| 2009-08-25 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2009-08-24 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-08-04 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2009-07-31 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-07-29 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-07-28 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-07-24 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2009-07-08 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-07-06 | 410 | 410 | 375 | 375 | 700 | 375 |
| 2009-07-03 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-07-02 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-06-11 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-06-01 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-05-21 | 375 | 421 | 375 | 421 | 5,900 | 421 |
| 2009-05-20 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2009-05-19 | 375 | 430 | 375 | 430 | 200 | 430 |
| 2009-05-01 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-04-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-03-16 | 410 | 410 | 410 | 410 | 1,100 | 410 |
| 2009-03-02 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-02-13 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2009-01-23 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2009-01-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-01-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
