5212 不二硝子(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-22 | 419 | 419 | 419 | 419 | 200 | 419 |
2011-12-21 | 412 | 412 | 412 | 412 | 300 | 412 |
2011-12-20 | 419 | 419 | 419 | 419 | 500 | 419 |
2011-12-05 | 452 | 452 | 452 | 452 | 300 | 452 |
2011-12-01 | 440 | 440 | 440 | 440 | 200 | 440 |
2011-11-25 | 440 | 440 | 440 | 440 | 200 | 440 |
2011-11-02 | 449 | 449 | 449 | 449 | 300 | 449 |
2011-11-01 | 449 | 449 | 449 | 449 | 500 | 449 |
2011-10-28 | 448 | 448 | 448 | 448 | 100 | 448 |
2011-10-25 | 412 | 412 | 412 | 412 | 100 | 412 |
2011-10-03 | 400 | 400 | 400 | 400 | 300 | 400 |
2011-09-22 | 400 | 400 | 400 | 400 | 100 | 400 |
2011-09-01 | 400 | 400 | 400 | 400 | 200 | 400 |
2011-08-25 | 400 | 400 | 400 | 400 | 200 | 400 |
2011-08-02 | 400 | 400 | 400 | 400 | 200 | 400 |
2011-07-25 | 383 | 383 | 383 | 383 | 200 | 383 |
2011-07-19 | 372 | 372 | 372 | 372 | 800 | 372 |
2011-07-13 | 388 | 388 | 372 | 372 | 300 | 372 |
2011-07-05 | 400 | 400 | 400 | 400 | 400 | 400 |
2011-07-01 | 400 | 400 | 400 | 400 | 200 | 400 |
2011-06-29 | 400 | 400 | 400 | 400 | 700 | 400 |
2011-06-27 | 399 | 399 | 399 | 399 | 200 | 399 |
2011-06-22 | 380 | 380 | 380 | 380 | 400 | 380 |
2011-06-02 | 395 | 395 | 389 | 390 | 1,200 | 390 |
2011-06-01 | 383 | 383 | 383 | 383 | 200 | 383 |
2011-05-25 | 400 | 400 | 376 | 376 | 500 | 376 |
2011-05-20 | 374 | 400 | 374 | 390 | 1,800 | 390 |
2011-05-19 | 350 | 390 | 350 | 390 | 500 | 390 |
2011-05-18 | 380 | 390 | 380 | 390 | 1,300 | 390 |
2011-05-12 | 407 | 407 | 407 | 407 | 300 | 407 |
2011-05-02 | 345 | 361 | 345 | 361 | 600 | 361 |
2011-04-25 | 401 | 401 | 401 | 401 | 200 | 401 |
2011-04-22 | 390 | 390 | 390 | 390 | 1,500 | 390 |
2011-04-20 | 354 | 355 | 354 | 355 | 1,500 | 355 |
2011-04-01 | 347 | 347 | 347 | 347 | 200 | 347 |
2011-03-25 | 350 | 350 | 350 | 350 | 200 | 350 |
2011-03-14 | 350 | 350 | 350 | 350 | 100 | 350 |
2011-03-01 | 354 | 354 | 354 | 354 | 300 | 354 |
2011-02-25 | 363 | 363 | 344 | 344 | 400 | 344 |
2011-02-01 | 364 | 364 | 364 | 364 | 200 | 364 |
2011-01-28 | 364 | 364 | 364 | 364 | 100 | 364 |
2011-01-25 | 364 | 364 | 364 | 364 | 200 | 364 |
2011-01-14 | 354 | 354 | 354 | 354 | 200 | 354 |
2011-01-12 | 330 | 330 | 330 | 330 | 300 | 330 |
2011-01-06 | 326 | 326 | 326 | 326 | 100 | 326 |
2011-01-04 | 326 | 326 | 326 | 326 | 300 | 326 |
分割・併合履歴 : [1992-03-26]1株→1.05株