5212 不二硝子(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2010-12-22 | 310 | 310 | 310 | 310 | 1,800 | 310 |
| 2010-12-21 | 310 | 310 | 310 | 310 | 700 | 310 |
| 2010-12-06 | 333 | 333 | 333 | 333 | 400 | 333 |
| 2010-12-01 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2010-11-25 | 318 | 318 | 318 | 318 | 400 | 318 |
| 2010-11-24 | 326 | 326 | 301 | 310 | 5,200 | 310 |
| 2010-11-12 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2010-11-11 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2010-11-01 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2010-10-25 | 381 | 381 | 381 | 381 | 200 | 381 |
| 2010-10-01 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2010-09-24 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2010-09-01 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2010-08-25 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2010-08-09 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2010-08-02 | 365 | 365 | 365 | 365 | 300 | 365 |
| 2010-07-26 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2010-07-23 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2010-07-02 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2010-07-01 | 358 | 360 | 353 | 360 | 2,100 | 360 |
| 2010-06-28 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2010-06-25 | 352 | 352 | 352 | 352 | 200 | 352 |
| 2010-06-23 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2010-06-11 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2010-06-04 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2010-06-01 | 355 | 355 | 355 | 355 | 300 | 355 |
| 2010-05-26 | 354 | 354 | 354 | 354 | 200 | 354 |
| 2010-05-25 | 336 | 344 | 336 | 344 | 800 | 344 |
| 2010-05-21 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2010-05-20 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2010-05-13 | 334 | 335 | 334 | 335 | 200 | 335 |
| 2010-05-07 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2010-05-06 | 360 | 360 | 360 | 360 | 1,400 | 360 |
| 2010-04-30 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2010-04-26 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2010-04-23 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2010-04-22 | 350 | 350 | 350 | 350 | 700 | 350 |
| 2010-04-21 | 348 | 355 | 313 | 355 | 6,200 | 355 |
| 2010-04-19 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2010-04-14 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2010-04-12 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2010-04-08 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2010-04-01 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2010-03-25 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2010-03-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-03-08 | 359 | 359 | 359 | 359 | 300 | 359 |
| 2010-03-05 | 359 | 359 | 359 | 359 | 200 | 359 |
| 2010-03-04 | 354 | 354 | 354 | 354 | 300 | 354 |
| 2010-03-01 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2010-02-25 | 378 | 378 | 378 | 378 | 300 | 378 |
| 2010-02-18 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2010-02-01 | 359 | 359 | 359 | 359 | 200 | 359 |
| 2010-01-29 | 352 | 352 | 352 | 352 | 200 | 352 |
| 2010-01-26 | 353 | 353 | 351 | 351 | 400 | 351 |
| 2010-01-25 | 365 | 365 | 353 | 353 | 400 | 353 |
| 2010-01-22 | 350 | 355 | 350 | 355 | 1,400 | 355 |
| 2010-01-21 | 351 | 359 | 351 | 359 | 1,200 | 359 |
| 2010-01-19 | 356 | 357 | 356 | 356 | 1,500 | 356 |
| 2010-01-18 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2010-01-14 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2010-01-05 | 393 | 393 | 393 | 393 | 300 | 393 |
| 2010-01-04 | 382 | 382 | 382 | 382 | 100 | 382 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
