5212 不二硝子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 442 | 444 | 439 | 440 | 900 | 440 |
| 2015-12-25 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2015-12-24 | 439 | 439 | 439 | 439 | 300 | 439 |
| 2015-12-22 | 434 | 434 | 434 | 434 | 1,100 | 434 |
| 2015-12-21 | 427 | 434 | 427 | 434 | 600 | 434 |
| 2015-12-18 | 428 | 429 | 428 | 429 | 2,800 | 429 |
| 2015-12-17 | 432 | 434 | 430 | 434 | 2,700 | 434 |
| 2015-12-16 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2015-12-15 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2015-12-14 | 441 | 442 | 440 | 440 | 700 | 440 |
| 2015-12-11 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2015-12-10 | 459 | 459 | 459 | 459 | 200 | 459 |
| 2015-12-08 | 445 | 456 | 439 | 456 | 3,700 | 456 |
| 2015-12-07 | 443 | 445 | 432 | 443 | 3,900 | 443 |
| 2015-12-04 | 453 | 453 | 442 | 450 | 3,800 | 450 |
| 2015-12-03 | 456 | 457 | 456 | 457 | 2,800 | 457 |
| 2015-12-02 | 464 | 464 | 457 | 459 | 800 | 459 |
| 2015-12-01 | 465 | 465 | 461 | 464 | 400 | 464 |
| 2015-11-30 | 461 | 462 | 461 | 462 | 600 | 462 |
| 2015-11-27 | 460 | 463 | 460 | 461 | 2,700 | 461 |
| 2015-11-26 | 464 | 465 | 459 | 460 | 1,800 | 460 |
| 2015-11-25 | 470 | 470 | 461 | 461 | 600 | 461 |
| 2015-11-24 | 464 | 467 | 460 | 461 | 6,600 | 461 |
| 2015-11-20 | 475 | 532 | 460 | 465 | 29,200 | 465 |
| 2015-11-19 | 468 | 468 | 452 | 452 | 700 | 452 |
| 2015-11-17 | 475 | 475 | 467 | 475 | 700 | 475 |
| 2015-11-16 | 489 | 489 | 467 | 467 | 1,600 | 467 |
| 2015-11-13 | 500 | 500 | 499 | 499 | 300 | 499 |
| 2015-11-12 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-11-11 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2015-11-10 | 485 | 502 | 485 | 502 | 3,000 | 502 |
| 2015-11-09 | 520 | 520 | 490 | 490 | 2,500 | 490 |
| 2015-11-06 | 492 | 492 | 491 | 491 | 1,900 | 491 |
| 2015-11-05 | 485 | 490 | 485 | 490 | 1,100 | 490 |
| 2015-11-02 | 477 | 477 | 477 | 477 | 300 | 477 |
| 2015-10-30 | 476 | 476 | 467 | 467 | 300 | 467 |
| 2015-10-27 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2015-10-23 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2015-10-22 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2015-10-21 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2015-10-16 | 458 | 460 | 458 | 459 | 500 | 459 |
| 2015-10-15 | 455 | 456 | 455 | 456 | 400 | 456 |
| 2015-10-14 | 453 | 453 | 450 | 450 | 800 | 450 |
| 2015-10-13 | 457 | 457 | 450 | 453 | 1,200 | 453 |
| 2015-10-08 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2015-10-05 | 452 | 456 | 452 | 456 | 3,100 | 456 |
| 2015-10-01 | 460 | 475 | 460 | 475 | 700 | 475 |
| 2015-09-29 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2015-09-28 | 462 | 465 | 443 | 453 | 900 | 453 |
| 2015-09-25 | 472 | 478 | 472 | 478 | 200 | 478 |
| 2015-09-16 | 467 | 467 | 462 | 462 | 200 | 462 |
| 2015-09-15 | 480 | 480 | 479 | 479 | 200 | 479 |
| 2015-09-11 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2015-09-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-09-04 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2015-09-01 | 481 | 484 | 481 | 484 | 200 | 484 |
| 2015-08-28 | 468 | 468 | 467 | 467 | 300 | 467 |
| 2015-08-27 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2015-08-25 | 481 | 481 | 472 | 472 | 200 | 472 |
| 2015-08-24 | 481 | 481 | 481 | 481 | 1,100 | 481 |
| 2015-08-21 | 482 | 484 | 482 | 482 | 2,200 | 482 |
| 2015-08-20 | 484 | 490 | 484 | 490 | 400 | 490 |
| 2015-08-19 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-08-18 | 496 | 497 | 496 | 497 | 200 | 497 |
| 2015-08-17 | 494 | 497 | 485 | 488 | 2,500 | 488 |
| 2015-08-14 | 499 | 499 | 482 | 482 | 1,700 | 482 |
| 2015-08-13 | 475 | 483 | 475 | 483 | 200 | 483 |
| 2015-08-12 | 475 | 477 | 475 | 477 | 400 | 477 |
| 2015-08-11 | 483 | 498 | 476 | 482 | 1,300 | 482 |
| 2015-08-10 | 480 | 484 | 479 | 484 | 5,000 | 484 |
| 2015-08-07 | 481 | 503 | 480 | 485 | 1,800 | 485 |
| 2015-08-06 | 503 | 508 | 503 | 508 | 400 | 508 |
| 2015-08-05 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2015-08-03 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2015-07-27 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2015-07-24 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2015-07-22 | 492 | 492 | 492 | 492 | 500 | 492 |
| 2015-07-21 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2015-07-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-07-16 | 497 | 497 | 490 | 490 | 2,700 | 490 |
| 2015-07-15 | 497 | 497 | 490 | 490 | 300 | 490 |
| 2015-07-14 | 490 | 504 | 490 | 490 | 3,900 | 490 |
| 2015-07-10 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2015-07-09 | 466 | 475 | 452 | 470 | 2,900 | 470 |
| 2015-07-08 | 490 | 490 | 480 | 480 | 3,500 | 480 |
| 2015-07-06 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-07-03 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2015-07-02 | 510 | 510 | 510 | 510 | 4,100 | 510 |
| 2015-07-01 | 499 | 504 | 486 | 504 | 1,800 | 504 |
| 2015-06-30 | 485 | 492 | 485 | 492 | 500 | 492 |
| 2015-06-29 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2015-06-26 | 504 | 504 | 503 | 503 | 200 | 503 |
| 2015-06-25 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2015-06-24 | 497 | 497 | 495 | 495 | 500 | 495 |
| 2015-06-23 | 491 | 510 | 491 | 510 | 2,400 | 510 |
| 2015-06-22 | 500 | 506 | 499 | 499 | 900 | 499 |
| 2015-06-19 | 499 | 499 | 499 | 499 | 600 | 499 |
| 2015-06-18 | 486 | 489 | 486 | 489 | 200 | 489 |
| 2015-06-17 | 510 | 510 | 483 | 484 | 4,600 | 484 |
| 2015-06-16 | 491 | 499 | 490 | 499 | 400 | 499 |
| 2015-06-12 | 495 | 512 | 495 | 509 | 1,600 | 509 |
| 2015-06-11 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2015-06-10 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2015-06-09 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2015-06-08 | 497 | 497 | 486 | 490 | 1,400 | 490 |
| 2015-06-05 | 498 | 498 | 490 | 490 | 1,200 | 490 |
| 2015-06-03 | 496 | 496 | 496 | 496 | 500 | 496 |
| 2015-06-02 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2015-06-01 | 499 | 505 | 499 | 505 | 600 | 505 |
| 2015-05-29 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-05-28 | 486 | 486 | 486 | 486 | 400 | 486 |
| 2015-05-27 | 484 | 484 | 484 | 484 | 400 | 484 |
| 2015-05-25 | 493 | 493 | 485 | 487 | 1,200 | 487 |
| 2015-05-22 | 490 | 492 | 488 | 492 | 1,100 | 492 |
| 2015-05-21 | 491 | 491 | 491 | 491 | 800 | 491 |
| 2015-05-20 | 490 | 491 | 482 | 491 | 2,300 | 491 |
| 2015-05-19 | 491 | 491 | 483 | 490 | 4,200 | 490 |
| 2015-05-18 | 491 | 505 | 490 | 491 | 17,900 | 491 |
| 2015-05-15 | 517 | 518 | 510 | 510 | 31,700 | 510 |
| 2015-05-14 | 520 | 527 | 517 | 518 | 9,900 | 518 |
| 2015-05-13 | 529 | 529 | 519 | 523 | 4,500 | 523 |
| 2015-05-12 | 520 | 527 | 517 | 521 | 27,600 | 521 |
| 2015-05-11 | 520 | 530 | 503 | 520 | 37,500 | 520 |
| 2015-05-08 | 507 | 535 | 507 | 510 | 27,600 | 510 |
| 2015-05-07 | 516 | 519 | 509 | 511 | 13,200 | 511 |
| 2015-05-01 | 510 | 511 | 508 | 511 | 24,000 | 511 |
| 2015-04-30 | 510 | 520 | 509 | 510 | 13,500 | 510 |
| 2015-04-28 | 510 | 510 | 505 | 505 | 4,900 | 505 |
| 2015-04-27 | 508 | 511 | 508 | 510 | 4,000 | 510 |
| 2015-04-24 | 518 | 518 | 506 | 506 | 3,500 | 506 |
| 2015-04-23 | 530 | 530 | 509 | 518 | 11,500 | 518 |
| 2015-04-22 | 510 | 520 | 503 | 520 | 44,300 | 520 |
| 2015-04-20 | 511 | 511 | 511 | 511 | 900 | 511 |
| 2015-04-17 | 527 | 527 | 520 | 520 | 3,700 | 520 |
| 2015-04-16 | 535 | 535 | 521 | 522 | 3,400 | 522 |
| 2015-04-15 | 528 | 528 | 523 | 525 | 4,900 | 525 |
| 2015-04-14 | 523 | 525 | 523 | 525 | 1,200 | 525 |
| 2015-04-13 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2015-04-09 | 529 | 529 | 524 | 524 | 600 | 524 |
| 2015-04-07 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2015-04-06 | 524 | 525 | 516 | 525 | 700 | 525 |
| 2015-04-01 | 543 | 543 | 533 | 534 | 500 | 534 |
| 2015-03-30 | 544 | 544 | 528 | 533 | 600 | 533 |
| 2015-03-27 | 515 | 545 | 515 | 545 | 1,000 | 545 |
| 2015-03-26 | 537 | 537 | 531 | 531 | 1,300 | 531 |
| 2015-03-25 | 546 | 546 | 530 | 532 | 25,000 | 532 |
| 2015-03-24 | 552 | 552 | 536 | 536 | 1,100 | 536 |
| 2015-03-20 | 538 | 539 | 535 | 535 | 3,900 | 535 |
| 2015-03-19 | 554 | 554 | 538 | 538 | 2,200 | 538 |
| 2015-03-18 | 536 | 536 | 535 | 536 | 3,200 | 536 |
| 2015-03-16 | 545 | 549 | 545 | 549 | 900 | 549 |
| 2015-03-13 | 536 | 536 | 533 | 536 | 2,500 | 536 |
| 2015-03-12 | 535 | 538 | 535 | 536 | 4,800 | 536 |
| 2015-03-11 | 537 | 537 | 537 | 537 | 600 | 537 |
| 2015-03-10 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2015-03-09 | 543 | 548 | 540 | 540 | 3,000 | 540 |
| 2015-03-06 | 541 | 542 | 541 | 542 | 700 | 542 |
| 2015-03-05 | 559 | 559 | 549 | 549 | 700 | 549 |
| 2015-03-04 | 548 | 555 | 548 | 555 | 2,200 | 555 |
| 2015-03-03 | 582 | 584 | 545 | 548 | 5,100 | 548 |
| 2015-03-02 | 549 | 592 | 549 | 590 | 7,500 | 590 |
| 2015-02-27 | 540 | 547 | 540 | 540 | 1,400 | 540 |
| 2015-02-25 | 551 | 551 | 550 | 550 | 300 | 550 |
| 2015-02-24 | 534 | 535 | 532 | 535 | 1,700 | 535 |
| 2015-02-23 | 550 | 551 | 530 | 534 | 2,200 | 534 |
| 2015-02-20 | 548 | 549 | 539 | 545 | 4,800 | 545 |
| 2015-02-19 | 580 | 580 | 545 | 564 | 2,000 | 564 |
| 2015-02-18 | 555 | 590 | 555 | 570 | 8,100 | 570 |
| 2015-02-17 | 550 | 550 | 549 | 550 | 600 | 550 |
| 2015-02-16 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2015-02-12 | 551 | 552 | 528 | 548 | 5,200 | 548 |
| 2015-02-10 | 590 | 590 | 537 | 550 | 3,900 | 550 |
| 2015-02-09 | 536 | 590 | 536 | 590 | 3,200 | 590 |
| 2015-02-06 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2015-02-04 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2015-02-02 | 539 | 539 | 539 | 539 | 200 | 539 |
| 2015-01-30 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2015-01-28 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2015-01-27 | 524 | 534 | 524 | 534 | 700 | 534 |
| 2015-01-26 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2015-01-23 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2015-01-22 | 534 | 535 | 534 | 534 | 600 | 534 |
| 2015-01-21 | 520 | 534 | 520 | 534 | 12,400 | 534 |
| 2015-01-16 | 530 | 560 | 530 | 560 | 10,300 | 560 |
| 2015-01-15 | 555 | 555 | 550 | 550 | 1,000 | 550 |
| 2015-01-14 | 585 | 585 | 550 | 550 | 3,100 | 550 |
| 2015-01-09 | 550 | 551 | 550 | 550 | 2,400 | 550 |
| 2015-01-08 | 550 | 580 | 550 | 569 | 1,600 | 569 |
| 2015-01-07 | 555 | 555 | 550 | 550 | 4,800 | 550 |
| 2015-01-05 | 565 | 569 | 561 | 569 | 900 | 569 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
