5212 不二硝子(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29591591591591300591
2017-12-285925925775882,200588
2017-12-275906045865932,200593
2017-12-265845855805803,800580
2017-12-255955955865934,100593
2017-12-225885955875953,900595
2017-12-215905905815881,600588
2017-12-2058360758158113,100581
2017-12-19584589584589200589
2017-12-185895955795924,300592
2017-12-155775945765882,300588
2017-12-145845845715841,400584
2017-12-135845845815843,400584
2017-12-125975975795817,100581
2017-12-115986005805877,000587
2017-12-085685895685893,500589
2017-12-075655805655694,200569
2017-12-0657060356056515,100565
2017-12-055775775705714,100571
2017-12-045745755735743,600574
2017-12-015975975765788,500578
2017-11-306086095966036,600603
2017-11-2962363159660414,900604
2017-11-286446446276288,900628
2017-11-276246376246376,600637
2017-11-246356396196276,200627
2017-11-2260763460762811,400628
2017-11-215966205956078,600607
2017-11-206006145996058,200605
2017-11-1759764859563025,500630
2017-11-166016195976076,800607
2017-11-1561361659759710,200597
2017-11-1363664062363518,300635
2017-11-1069171265565657,400656
2017-11-0971572065966997,500669
2017-11-08763963730745311,600745
2017-11-07823853810853127,000853
2017-11-0670370368470368,000703
2017-11-0250360349160323,100603
2017-11-01503503503503300503
2017-10-315005055005003,200500
2017-10-30500500500500100500
2017-10-27499499499499100499
2017-10-26498498498498100498
2017-10-25498498498498800498
2017-10-23485487485487200487
2017-10-204784854784854,500485
2017-10-18496496496496300496
2017-10-17488488488488100488
2017-10-16493493493493200493
2017-10-134944954864932,000493
2017-10-124834894834891,600489
2017-10-114854944804801,700480
2017-10-105005004834902,600490
2017-10-06500500500500200500
2017-10-04496498496498600498
2017-10-034914964914961,300496
2017-10-024964964904901,100490
2017-09-294854964854911,400491
2017-09-28478487478485900485
2017-09-254834834554706,000470
2017-09-22475475475475400475
2017-09-214934934744755,900475
2017-09-20490493490490400490
2017-09-19491491489489200489
2017-09-13489489489489300489
2017-09-124824854824851,500485
2017-09-07483490483490500490
2017-09-06480489480489800489
2017-09-05495495495495400495
2017-09-044854894814891,400489
2017-09-014984984954952,000495
2017-08-314894904894907,600490
2017-08-25491491477477400477
2017-08-24477477477477100477
2017-08-23475475475475200475
2017-08-22474474474474100474
2017-08-21471471471471100471
2017-08-18475475475475100475
2017-08-17475475475475100475
2017-08-16475475475475100475
2017-08-10480480480480100480
2017-08-094814814804801,000480
2017-08-084954994804801,700480
2017-08-07487487487487300487
2017-08-04487487487487100487
2017-08-024804804784801,400480
2017-08-014864864784801,000480
2017-07-31475479472479500479
2017-07-26488488487488400488
2017-07-25495495480480900480
2017-07-24480481480481800481
2017-07-204804804804801,400480
2017-07-19480480480480600480
2017-07-18480480480480700480
2017-07-14485485485485100485
2017-07-12481481480480800480
2017-07-114804804804801,600480
2017-07-10470480470480300480
2017-07-074754754704751,000475
2017-07-064644644624621,000462
2017-07-05466466465465500465
2017-07-04466470466470300470
2017-07-034624664594661,000466
2017-06-304725174584589,700458
2017-06-29456456456456200456
2017-06-28472472472472100472
2017-06-27484484474474400474
2017-06-26480480480480300480
2017-06-23487487480480700480
2017-06-22471480471480600480
2017-06-20471471471471100471
2017-06-14470470470470100470
2017-06-13470470470470100470
2017-06-12469470466470500470
2017-06-094654654624621,300462
2017-06-084644654624651,400465
2017-06-07472472472472100472
2017-06-064704884644641,300464
2017-06-05465465465465500465
2017-06-02463463463463300463
2017-06-01461461455457900457
2017-05-31458458455455200455
2017-05-294554554514511,100451
2017-05-254554554504501,800450
2017-05-24447455447455400455
2017-05-23445445445445100445
2017-05-19440440440440100440
2017-05-18446446440440400440
2017-05-17450450445446800446
2017-05-16447450447450500450
2017-05-15444444444444300444
2017-05-124324464324434,000443
2017-05-104684684404482,000448
2017-05-09470470455460700460
2017-05-084644724484725,700472
2017-05-024805144544554,200455
2017-05-01453453453453200453
2017-04-28440440440440100440
2017-04-27440440440440100440
2017-04-26444444444444100444
2017-04-25448450447450500450
2017-04-24436448436448400448
2017-04-21434434434434100434
2017-04-20426426426426100426
2017-04-19426426426426200426
2017-04-14434434426426500426
2017-04-13430437430430300430
2017-04-12425425415415600415
2017-04-11432432432432100432
2017-04-07440440440440100440
2017-04-06440440440440200440
2017-04-05455455440440900440
2017-04-03454454454454200454
2017-03-28449449449449400449
2017-03-27449452449452700452
2017-03-24449449449449200449
2017-03-22441441441441100441
2017-03-214474504474482,000448
2017-03-17452452444445400445
2017-03-154524524524521,000452
2017-03-144514664514661,400466
2017-03-10450450450450300450
2017-03-084494494474471,000447
2017-03-07447453447453800453
2017-03-064504504444441,300444
2017-03-034504524474522,200452
2017-03-024554554474471,700447
2017-03-014554554554551,100455
2017-02-28453453453453100453
2017-02-274474554474541,000454
2017-02-24455455447447700447
2017-02-23447448447447600447
2017-02-22451451441441700441
2017-02-204314454314452,800445
2017-02-17446447446447800447
2017-02-164524554474471,600447
2017-02-154424704424442,700444
2017-02-14440442440442700442
2017-02-13443443443443500443
2017-02-104354364344352,300435
2017-02-094494494364361,100436
2017-02-074334454294431,200443
2017-02-06441441433433200433
2017-02-034404404304301,400430
2017-02-02449449440440500440
2017-02-014434494414492,700449
2017-01-314454454374431,600443
2017-01-304584584504501,400450
2017-01-274364434354431,100443
2017-01-26443443443443100443
2017-01-254504514434433,300443
2017-01-2443845543344914,800449
2017-01-23430430425425500425
2017-01-20420422420422400422
2017-01-19426426425425800425
2017-01-184354354274272,000427
2017-01-174354414344341,600434
2017-01-16428428426426500426
2017-01-13427427420420600420
2017-01-12422422422422100422
2017-01-11425426422422600422
2017-01-104154274154252,500425
2017-01-06412413412413800413
2017-01-05411414411414300414
2017-01-044144144064081,100408

分割・併合履歴 : [1992-03-26]1株→1.05株