5212 不二硝子(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 408 | 408 | 405 | 406 | 1,700 | 406 |
2016-12-29 | 411 | 411 | 410 | 410 | 1,200 | 410 |
2016-12-28 | 408 | 409 | 408 | 409 | 1,000 | 409 |
2016-12-27 | 411 | 411 | 411 | 411 | 200 | 411 |
2016-12-26 | 416 | 416 | 416 | 416 | 500 | 416 |
2016-12-22 | 411 | 417 | 411 | 417 | 600 | 417 |
2016-12-21 | 412 | 412 | 412 | 412 | 300 | 412 |
2016-12-20 | 420 | 420 | 412 | 412 | 4,600 | 412 |
2016-12-19 | 413 | 421 | 413 | 413 | 500 | 413 |
2016-12-16 | 416 | 421 | 412 | 412 | 5,600 | 412 |
2016-12-15 | 414 | 415 | 414 | 415 | 600 | 415 |
2016-12-13 | 415 | 415 | 415 | 415 | 300 | 415 |
2016-12-09 | 416 | 416 | 413 | 416 | 3,000 | 416 |
2016-12-08 | 419 | 419 | 413 | 413 | 1,700 | 413 |
2016-12-07 | 415 | 416 | 415 | 416 | 200 | 416 |
2016-12-05 | 419 | 422 | 419 | 422 | 3,100 | 422 |
2016-12-02 | 423 | 427 | 423 | 427 | 3,000 | 427 |
2016-12-01 | 426 | 426 | 421 | 423 | 1,600 | 423 |
2016-11-30 | 415 | 422 | 415 | 421 | 1,500 | 421 |
2016-11-29 | 427 | 427 | 427 | 427 | 400 | 427 |
2016-11-25 | 429 | 429 | 428 | 428 | 400 | 428 |
2016-11-24 | 427 | 427 | 425 | 425 | 700 | 425 |
2016-11-21 | 424 | 427 | 424 | 427 | 600 | 427 |
2016-11-18 | 414 | 423 | 406 | 423 | 4,300 | 423 |
2016-11-17 | 400 | 407 | 399 | 407 | 1,400 | 407 |
2016-11-15 | 412 | 412 | 408 | 408 | 1,300 | 408 |
2016-11-14 | 408 | 408 | 408 | 408 | 200 | 408 |
2016-11-11 | 425 | 425 | 400 | 400 | 2,000 | 400 |
2016-11-10 | 410 | 410 | 398 | 409 | 2,200 | 409 |
2016-11-09 | 407 | 407 | 401 | 401 | 300 | 401 |
2016-11-08 | 414 | 414 | 414 | 414 | 700 | 414 |
2016-11-07 | 412 | 415 | 412 | 415 | 500 | 415 |
2016-11-04 | 464 | 472 | 425 | 425 | 2,700 | 425 |
2016-11-02 | 423 | 456 | 423 | 456 | 900 | 456 |
2016-11-01 | 415 | 415 | 415 | 415 | 300 | 415 |
2016-10-31 | 405 | 405 | 405 | 405 | 100 | 405 |
2016-10-25 | 410 | 420 | 410 | 420 | 500 | 420 |
2016-10-21 | 400 | 400 | 400 | 400 | 600 | 400 |
2016-10-19 | 400 | 400 | 400 | 400 | 300 | 400 |
2016-10-12 | 396 | 400 | 396 | 400 | 800 | 400 |
2016-10-11 | 396 | 396 | 396 | 396 | 200 | 396 |
2016-10-07 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-10-04 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-10-03 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-09-29 | 385 | 385 | 385 | 385 | 100 | 385 |
2016-09-27 | 393 | 393 | 393 | 393 | 100 | 393 |
2016-09-26 | 396 | 396 | 396 | 396 | 400 | 396 |
2016-09-23 | 396 | 396 | 396 | 396 | 800 | 396 |
2016-09-08 | 385 | 394 | 385 | 394 | 200 | 394 |
2016-09-05 | 393 | 393 | 393 | 393 | 1,300 | 393 |
2016-09-01 | 396 | 396 | 396 | 396 | 200 | 396 |
2016-08-26 | 386 | 386 | 385 | 385 | 300 | 385 |
2016-08-25 | 394 | 394 | 394 | 394 | 100 | 394 |
2016-08-24 | 388 | 388 | 388 | 388 | 200 | 388 |
2016-08-19 | 400 | 400 | 400 | 400 | 500 | 400 |
2016-08-12 | 385 | 400 | 385 | 400 | 400 | 400 |
2016-08-04 | 400 | 400 | 393 | 393 | 500 | 393 |
2016-08-01 | 405 | 405 | 405 | 405 | 300 | 405 |
2016-07-26 | 394 | 394 | 394 | 394 | 100 | 394 |
2016-07-25 | 394 | 395 | 394 | 394 | 400 | 394 |
2016-07-20 | 383 | 383 | 383 | 383 | 100 | 383 |
2016-07-19 | 385 | 385 | 385 | 385 | 300 | 385 |
2016-07-15 | 385 | 385 | 385 | 385 | 400 | 385 |
2016-07-12 | 392 | 392 | 392 | 392 | 100 | 392 |
2016-07-11 | 399 | 400 | 398 | 400 | 1,900 | 400 |
2016-07-08 | 391 | 391 | 391 | 391 | 100 | 391 |
2016-07-05 | 380 | 380 | 380 | 380 | 600 | 380 |
2016-07-01 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-06-29 | 396 | 396 | 396 | 396 | 100 | 396 |
2016-06-28 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-06-24 | 396 | 396 | 396 | 396 | 200 | 396 |
2016-06-16 | 385 | 385 | 385 | 385 | 100 | 385 |
2016-06-14 | 380 | 380 | 377 | 378 | 400 | 378 |
2016-06-13 | 400 | 400 | 400 | 400 | 400 | 400 |
2016-06-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2016-06-01 | 403 | 403 | 398 | 398 | 800 | 398 |
2016-05-26 | 392 | 392 | 392 | 392 | 100 | 392 |
2016-05-25 | 399 | 399 | 399 | 399 | 100 | 399 |
2016-05-24 | 400 | 400 | 390 | 399 | 3,400 | 399 |
2016-05-20 | 419 | 419 | 397 | 398 | 600 | 398 |
2016-05-19 | 408 | 408 | 405 | 405 | 1,000 | 405 |
2016-05-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2016-05-16 | 400 | 410 | 399 | 410 | 1,200 | 410 |
2016-05-13 | 404 | 404 | 400 | 400 | 200 | 400 |
2016-05-12 | 400 | 400 | 396 | 396 | 1,500 | 396 |
2016-05-11 | 417 | 417 | 395 | 400 | 1,300 | 400 |
2016-05-10 | 415 | 415 | 410 | 410 | 1,000 | 410 |
2016-05-09 | 409 | 420 | 409 | 420 | 3,300 | 420 |
2016-05-06 | 391 | 404 | 385 | 385 | 1,200 | 385 |
2016-05-02 | 391 | 391 | 391 | 391 | 200 | 391 |
2016-04-28 | 385 | 397 | 385 | 390 | 700 | 390 |
2016-04-27 | 380 | 383 | 379 | 379 | 800 | 379 |
2016-04-25 | 381 | 383 | 380 | 380 | 400 | 380 |
2016-04-22 | 380 | 380 | 371 | 374 | 2,500 | 374 |
2016-04-21 | 383 | 383 | 378 | 378 | 300 | 378 |
2016-04-20 | 383 | 383 | 383 | 383 | 100 | 383 |
2016-04-19 | 371 | 376 | 367 | 376 | 2,400 | 376 |
2016-04-18 | 376 | 376 | 365 | 365 | 4,500 | 365 |
2016-04-12 | 390 | 390 | 390 | 390 | 200 | 390 |
2016-04-11 | 390 | 390 | 390 | 390 | 500 | 390 |
2016-04-05 | 398 | 398 | 398 | 398 | 200 | 398 |
2016-04-04 | 398 | 398 | 398 | 398 | 800 | 398 |
2016-04-01 | 398 | 398 | 398 | 398 | 200 | 398 |
2016-03-30 | 387 | 387 | 387 | 387 | 300 | 387 |
2016-03-29 | 382 | 387 | 380 | 387 | 500 | 387 |
2016-03-28 | 388 | 388 | 388 | 388 | 400 | 388 |
2016-03-25 | 395 | 395 | 380 | 388 | 2,700 | 388 |
2016-03-23 | 386 | 394 | 386 | 387 | 400 | 387 |
2016-03-22 | 393 | 393 | 378 | 378 | 3,000 | 378 |
2016-03-18 | 392 | 393 | 392 | 393 | 500 | 393 |
2016-03-17 | 400 | 400 | 400 | 400 | 100 | 400 |
2016-03-16 | 394 | 400 | 394 | 400 | 200 | 400 |
2016-03-15 | 383 | 386 | 383 | 386 | 400 | 386 |
2016-03-10 | 400 | 400 | 390 | 390 | 1,800 | 390 |
2016-03-01 | 406 | 406 | 400 | 400 | 1,100 | 400 |
2016-02-25 | 401 | 401 | 401 | 401 | 200 | 401 |
2016-02-24 | 395 | 400 | 390 | 390 | 1,600 | 390 |
2016-02-23 | 390 | 390 | 390 | 390 | 100 | 390 |
2016-02-19 | 390 | 390 | 390 | 390 | 200 | 390 |
2016-02-18 | 376 | 376 | 376 | 376 | 100 | 376 |
2016-02-17 | 379 | 379 | 379 | 379 | 1,200 | 379 |
2016-02-09 | 390 | 390 | 390 | 390 | 600 | 390 |
2016-02-05 | 390 | 390 | 390 | 390 | 500 | 390 |
2016-02-04 | 403 | 403 | 394 | 394 | 300 | 394 |
2016-02-02 | 418 | 418 | 418 | 418 | 100 | 418 |
2016-02-01 | 418 | 418 | 418 | 418 | 200 | 418 |
2016-01-29 | 410 | 410 | 410 | 410 | 100 | 410 |
2016-01-25 | 410 | 410 | 410 | 410 | 300 | 410 |
2016-01-22 | 399 | 400 | 399 | 399 | 900 | 399 |
2016-01-21 | 400 | 400 | 399 | 399 | 1,100 | 399 |
2016-01-19 | 399 | 406 | 399 | 406 | 400 | 406 |
2016-01-18 | 401 | 409 | 400 | 409 | 3,700 | 409 |
2016-01-15 | 406 | 420 | 401 | 401 | 2,800 | 401 |
2016-01-14 | 418 | 418 | 407 | 407 | 800 | 407 |
2016-01-13 | 426 | 426 | 424 | 426 | 700 | 426 |
2016-01-12 | 447 | 447 | 426 | 426 | 1,300 | 426 |
2016-01-08 | 440 | 440 | 440 | 440 | 100 | 440 |
2016-01-07 | 448 | 448 | 448 | 448 | 500 | 448 |
2016-01-04 | 448 | 448 | 447 | 448 | 700 | 448 |
分割・併合履歴 : [1992-03-26]1株→1.05株