5212 不二硝子(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-27431431431431100431
2013-12-25429429421427400427
2013-12-24429429429429200429
2013-12-20426426421421500421
2013-12-18431431431431100431
2013-12-16424424424424300424
2013-12-12440440440440800440
2013-12-114394394254253,300425
2013-12-10440440440440100440
2013-12-06432432432432300432
2013-12-03431431431431100431
2013-12-02432432432432600432
2013-11-27432432432432200432
2013-11-25435435432432300432
2013-11-22428430428430300430
2013-11-14424424424424500424
2013-11-13424424424424500424
2013-11-124354354204271,500427
2013-11-11435435435435100435
2013-11-08436436436436100436
2013-11-074454454204272,100427
2013-11-064304534304452,400445
2013-11-05430430427427500427
2013-11-01439439439439100439
2013-10-29435435435435100435
2013-10-25443443443443200443
2013-10-22435435435435200435
2013-10-21439439436436200436
2013-10-18435435435435200435
2013-10-15440440440440100440
2013-10-084344344324321,600432
2013-10-07437437433433800433
2013-10-01455455455455200455
2013-09-25459459445450500450
2013-09-19438454438454200454
2013-09-13430430430430100430
2013-09-094314314304311,200431
2013-09-06431431431431100431
2013-09-04432432432432100432
2013-09-03430430430430400430
2013-09-02429429429429200429
2013-08-30425425425425100425
2013-08-294224224224223,800422
2013-08-284224224214223,200422
2013-08-26451451451451200451
2013-08-23451451451451200451
2013-08-16450450450450200450
2013-08-06450450450450300450
2013-08-054504504504502,000450
2013-08-01442442442442100442
2013-07-30439439439439100439
2013-07-294344344324321,200432
2013-07-25457457450450400450
2013-07-19445445445445200445
2013-07-184444454444451,100445
2013-07-16445445445445100445
2013-07-084574624404625,400462
2013-07-054434444434441,100444
2013-07-01433433421421300421
2013-06-28421421421421100421
2013-06-26425425425425100425
2013-06-25430430423423700423
2013-06-24430430430430100430
2013-06-21429430429430600430
2013-06-17420420420420200420
2013-06-13420420420420300420
2013-06-12415415415415200415
2013-06-10418418418418100418
2013-06-064164174154152,300415
2013-06-044204204204201,400420
2013-06-03435435435435200435
2013-05-244454454354352,700435
2013-05-23445445435435200435
2013-05-22449450446450900450
2013-05-21434443434443300443
2013-05-17434442434442200442
2013-05-164314314314311,000431
2013-05-154304504304352,800435
2013-05-144594594404402,400440
2013-05-134234804234518,200451
2013-05-104084204084081,300408
2013-05-094214274044157,600415
2013-05-0841544640741710,300417
2013-05-0742543440042022,100420
2013-05-024264264204206,200420
2013-05-014374444274311,400431
2013-04-264194264194261,000426
2013-04-254384384244242,700424
2013-04-244254254234231,000423
2013-04-23445445421421700421
2013-04-224284494284382,700438
2013-04-194124294124291,300429
2013-04-184234234054051,400405
2013-04-17423423423423100423
2013-04-114214214124123,200412
2013-04-10425425425425200425
2013-04-094264264234231,600423
2013-04-084294404294403,200440
2013-04-01430430430430200430
2013-03-29420420420420100420
2013-03-28420420420420100420
2013-03-27421421421421100421
2013-03-26420420420420300420
2013-03-25430430425425200425
2013-03-22430430430430100430
2013-03-214274274254262,000426
2013-03-18425425425425400425
2013-03-15426426426426300426
2013-03-14414414414414100414
2013-03-13413413413413400413
2013-03-12413413413413100413
2013-03-114204204014134,400413
2013-03-084174204104207,700420
2013-03-074404404114169,700416
2013-03-0640544040544027,100440
2013-03-05397397397397100397
2013-03-044004003983992,000399
2013-03-01405405396396400396
2013-02-274064064044041,300404
2013-02-254014244014243,400424
2013-02-20390390390390200390
2013-02-183933933773771,600377
2013-02-15401401401401100401
2013-02-144004003913995,100399
2013-02-134164174164171,900417
2013-02-124184184124152,200415
2013-02-08407407407407100407
2013-02-07424424410410300410
2013-02-04400400400400200400
2013-02-01405405393393400393
2013-01-314054053893972,000397
2013-01-29400401400401300401
2013-01-28400400400400100400
2013-01-25410410410410200410
2013-01-24401401401401100401
2013-01-22397397397397500397
2013-01-18381381381381500381
2013-01-08407407407407700407
2013-01-07407407407407400407
2013-01-04401401401401500401

分割・併合履歴 : [1992-03-26]1株→1.05株