5212 不二硝子(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-25 | 398 | 398 | 398 | 398 | 200 | 398 |
2012-12-21 | 390 | 390 | 390 | 390 | 100 | 390 |
2012-12-18 | 393 | 393 | 388 | 388 | 700 | 388 |
2012-12-17 | 384 | 386 | 384 | 386 | 300 | 386 |
2012-12-14 | 384 | 384 | 370 | 376 | 2,100 | 376 |
2012-12-13 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-12-10 | 390 | 400 | 390 | 400 | 7,300 | 400 |
2012-12-07 | 400 | 400 | 374 | 380 | 1,300 | 380 |
2012-12-03 | 424 | 424 | 424 | 424 | 200 | 424 |
2012-11-22 | 412 | 412 | 412 | 412 | 200 | 412 |
2012-11-06 | 400 | 400 | 400 | 400 | 700 | 400 |
2012-11-02 | 423 | 423 | 422 | 422 | 900 | 422 |
2012-11-01 | 407 | 407 | 407 | 407 | 200 | 407 |
2012-10-25 | 396 | 396 | 396 | 396 | 200 | 396 |
2012-10-16 | 385 | 385 | 385 | 385 | 100 | 385 |
2012-10-01 | 409 | 409 | 409 | 409 | 200 | 409 |
2012-09-25 | 398 | 398 | 398 | 398 | 100 | 398 |
2012-09-21 | 390 | 390 | 390 | 390 | 200 | 390 |
2012-09-11 | 370 | 370 | 370 | 370 | 4,000 | 370 |
2012-09-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2012-09-03 | 370 | 370 | 370 | 370 | 300 | 370 |
2012-08-24 | 360 | 360 | 360 | 360 | 200 | 360 |
2012-08-21 | 359 | 360 | 359 | 360 | 2,300 | 360 |
2012-08-01 | 362 | 362 | 362 | 362 | 200 | 362 |
2012-07-25 | 352 | 352 | 352 | 352 | 300 | 352 |
2012-07-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
2012-07-18 | 342 | 342 | 342 | 342 | 1,000 | 342 |
2012-07-17 | 368 | 368 | 368 | 368 | 1,000 | 368 |
2012-07-05 | 368 | 368 | 368 | 368 | 500 | 368 |
2012-07-02 | 368 | 368 | 368 | 368 | 200 | 368 |
2012-06-29 | 358 | 358 | 358 | 358 | 500 | 358 |
2012-06-27 | 358 | 358 | 358 | 358 | 300 | 358 |
2012-06-26 | 358 | 358 | 358 | 358 | 1,300 | 358 |
2012-06-25 | 358 | 358 | 358 | 358 | 200 | 358 |
2012-06-15 | 348 | 348 | 348 | 348 | 100 | 348 |
2012-06-13 | 356 | 356 | 356 | 356 | 1,000 | 356 |
2012-06-07 | 352 | 352 | 352 | 352 | 200 | 352 |
2012-06-06 | 343 | 343 | 343 | 343 | 1,000 | 343 |
2012-06-04 | 351 | 351 | 351 | 351 | 200 | 351 |
2012-06-01 | 375 | 375 | 375 | 375 | 300 | 375 |
2012-05-25 | 375 | 375 | 375 | 375 | 200 | 375 |
2012-05-08 | 365 | 365 | 365 | 365 | 500 | 365 |
2012-05-01 | 389 | 389 | 389 | 389 | 200 | 389 |
2012-04-25 | 386 | 386 | 386 | 386 | 100 | 386 |
2012-04-13 | 389 | 389 | 389 | 389 | 100 | 389 |
2012-04-12 | 389 | 389 | 389 | 389 | 100 | 389 |
2012-04-06 | 380 | 390 | 380 | 390 | 2,800 | 390 |
2012-04-03 | 368 | 368 | 368 | 368 | 100 | 368 |
2012-04-02 | 410 | 410 | 400 | 400 | 400 | 400 |
2012-03-23 | 415 | 415 | 415 | 415 | 200 | 415 |
2012-03-22 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-03-21 | 370 | 431 | 369 | 431 | 8,700 | 431 |
2012-03-19 | 370 | 370 | 370 | 370 | 2,100 | 370 |
2012-03-13 | 370 | 370 | 370 | 370 | 200 | 370 |
2012-03-12 | 370 | 378 | 370 | 378 | 3,000 | 378 |
2012-03-07 | 368 | 368 | 368 | 368 | 200 | 368 |
2012-03-01 | 389 | 389 | 389 | 389 | 200 | 389 |
2012-02-27 | 389 | 389 | 389 | 389 | 500 | 389 |
2012-02-24 | 402 | 402 | 402 | 402 | 200 | 402 |
2012-02-15 | 402 | 402 | 402 | 402 | 3,000 | 402 |
2012-02-10 | 386 | 386 | 386 | 386 | 100 | 386 |
2012-02-08 | 415 | 415 | 383 | 383 | 400 | 383 |
2012-02-07 | 415 | 415 | 415 | 415 | 400 | 415 |
2012-02-06 | 407 | 407 | 407 | 407 | 100 | 407 |
2012-02-01 | 415 | 415 | 415 | 415 | 200 | 415 |
2012-01-25 | 419 | 419 | 419 | 419 | 200 | 419 |
2012-01-24 | 419 | 419 | 419 | 419 | 100 | 419 |
2012-01-04 | 431 | 431 | 431 | 431 | 200 | 431 |
分割・併合履歴 : [1992-03-26]1株→1.05株