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 |
---|---|---|---|---|---|---|
2017-12-29 | 591 | 591 | 591 | 591 | 300 | 591 |
2017-12-28 | 592 | 592 | 577 | 588 | 2,200 | 588 |
2017-12-27 | 590 | 604 | 586 | 593 | 2,200 | 593 |
2017-12-26 | 584 | 585 | 580 | 580 | 3,800 | 580 |
2017-12-25 | 595 | 595 | 586 | 593 | 4,100 | 593 |
2017-12-22 | 588 | 595 | 587 | 595 | 3,900 | 595 |
2017-12-21 | 590 | 590 | 581 | 588 | 1,600 | 588 |
2017-12-20 | 583 | 607 | 581 | 581 | 13,100 | 581 |
2017-12-19 | 584 | 589 | 584 | 589 | 200 | 589 |
2017-12-18 | 589 | 595 | 579 | 592 | 4,300 | 592 |
2017-12-15 | 577 | 594 | 576 | 588 | 2,300 | 588 |
2017-12-14 | 584 | 584 | 571 | 584 | 1,400 | 584 |
2017-12-13 | 584 | 584 | 581 | 584 | 3,400 | 584 |
2017-12-12 | 597 | 597 | 579 | 581 | 7,100 | 581 |
2017-12-11 | 598 | 600 | 580 | 587 | 7,000 | 587 |
2017-12-08 | 568 | 589 | 568 | 589 | 3,500 | 589 |
2017-12-07 | 565 | 580 | 565 | 569 | 4,200 | 569 |
2017-12-06 | 570 | 603 | 560 | 565 | 15,100 | 565 |
2017-12-05 | 577 | 577 | 570 | 571 | 4,100 | 571 |
2017-12-04 | 574 | 575 | 573 | 574 | 3,600 | 574 |
2017-12-01 | 597 | 597 | 576 | 578 | 8,500 | 578 |
2017-11-30 | 608 | 609 | 596 | 603 | 6,600 | 603 |
2017-11-29 | 623 | 631 | 596 | 604 | 14,900 | 604 |
2017-11-28 | 644 | 644 | 627 | 628 | 8,900 | 628 |
2017-11-27 | 624 | 637 | 624 | 637 | 6,600 | 637 |
2017-11-24 | 635 | 639 | 619 | 627 | 6,200 | 627 |
2017-11-22 | 607 | 634 | 607 | 628 | 11,400 | 628 |
2017-11-21 | 596 | 620 | 595 | 607 | 8,600 | 607 |
2017-11-20 | 600 | 614 | 599 | 605 | 8,200 | 605 |
2017-11-17 | 597 | 648 | 595 | 630 | 25,500 | 630 |
2017-11-16 | 601 | 619 | 597 | 607 | 6,800 | 607 |
2017-11-15 | 613 | 616 | 597 | 597 | 10,200 | 597 |
2017-11-13 | 636 | 640 | 623 | 635 | 18,300 | 635 |
2017-11-10 | 691 | 712 | 655 | 656 | 57,400 | 656 |
2017-11-09 | 715 | 720 | 659 | 669 | 97,500 | 669 |
2017-11-08 | 763 | 963 | 730 | 745 | 311,600 | 745 |
2017-11-07 | 823 | 853 | 810 | 853 | 127,000 | 853 |
2017-11-06 | 703 | 703 | 684 | 703 | 68,000 | 703 |
2017-11-02 | 503 | 603 | 491 | 603 | 23,100 | 603 |
2017-11-01 | 503 | 503 | 503 | 503 | 300 | 503 |
2017-10-31 | 500 | 505 | 500 | 500 | 3,200 | 500 |
2017-10-30 | 500 | 500 | 500 | 500 | 100 | 500 |
2017-10-27 | 499 | 499 | 499 | 499 | 100 | 499 |
2017-10-26 | 498 | 498 | 498 | 498 | 100 | 498 |
2017-10-25 | 498 | 498 | 498 | 498 | 800 | 498 |
2017-10-23 | 485 | 487 | 485 | 487 | 200 | 487 |
2017-10-20 | 478 | 485 | 478 | 485 | 4,500 | 485 |
2017-10-18 | 496 | 496 | 496 | 496 | 300 | 496 |
2017-10-17 | 488 | 488 | 488 | 488 | 100 | 488 |
2017-10-16 | 493 | 493 | 493 | 493 | 200 | 493 |
2017-10-13 | 494 | 495 | 486 | 493 | 2,000 | 493 |
2017-10-12 | 483 | 489 | 483 | 489 | 1,600 | 489 |
2017-10-11 | 485 | 494 | 480 | 480 | 1,700 | 480 |
2017-10-10 | 500 | 500 | 483 | 490 | 2,600 | 490 |
2017-10-06 | 500 | 500 | 500 | 500 | 200 | 500 |
2017-10-04 | 496 | 498 | 496 | 498 | 600 | 498 |
2017-10-03 | 491 | 496 | 491 | 496 | 1,300 | 496 |
2017-10-02 | 496 | 496 | 490 | 490 | 1,100 | 490 |
2017-09-29 | 485 | 496 | 485 | 491 | 1,400 | 491 |
2017-09-28 | 478 | 487 | 478 | 485 | 900 | 485 |
2017-09-25 | 483 | 483 | 455 | 470 | 6,000 | 470 |
2017-09-22 | 475 | 475 | 475 | 475 | 400 | 475 |
2017-09-21 | 493 | 493 | 474 | 475 | 5,900 | 475 |
2017-09-20 | 490 | 493 | 490 | 490 | 400 | 490 |
2017-09-19 | 491 | 491 | 489 | 489 | 200 | 489 |
2017-09-13 | 489 | 489 | 489 | 489 | 300 | 489 |
2017-09-12 | 482 | 485 | 482 | 485 | 1,500 | 485 |
2017-09-07 | 483 | 490 | 483 | 490 | 500 | 490 |
2017-09-06 | 480 | 489 | 480 | 489 | 800 | 489 |
2017-09-05 | 495 | 495 | 495 | 495 | 400 | 495 |
2017-09-04 | 485 | 489 | 481 | 489 | 1,400 | 489 |
2017-09-01 | 498 | 498 | 495 | 495 | 2,000 | 495 |
2017-08-31 | 489 | 490 | 489 | 490 | 7,600 | 490 |
2017-08-25 | 491 | 491 | 477 | 477 | 400 | 477 |
2017-08-24 | 477 | 477 | 477 | 477 | 100 | 477 |
2017-08-23 | 475 | 475 | 475 | 475 | 200 | 475 |
2017-08-22 | 474 | 474 | 474 | 474 | 100 | 474 |
2017-08-21 | 471 | 471 | 471 | 471 | 100 | 471 |
2017-08-18 | 475 | 475 | 475 | 475 | 100 | 475 |
2017-08-17 | 475 | 475 | 475 | 475 | 100 | 475 |
2017-08-16 | 475 | 475 | 475 | 475 | 100 | 475 |
2017-08-10 | 480 | 480 | 480 | 480 | 100 | 480 |
2017-08-09 | 481 | 481 | 480 | 480 | 1,000 | 480 |
2017-08-08 | 495 | 499 | 480 | 480 | 1,700 | 480 |
2017-08-07 | 487 | 487 | 487 | 487 | 300 | 487 |
2017-08-04 | 487 | 487 | 487 | 487 | 100 | 487 |
2017-08-02 | 480 | 480 | 478 | 480 | 1,400 | 480 |
2017-08-01 | 486 | 486 | 478 | 480 | 1,000 | 480 |
2017-07-31 | 475 | 479 | 472 | 479 | 500 | 479 |
2017-07-26 | 488 | 488 | 487 | 488 | 400 | 488 |
2017-07-25 | 495 | 495 | 480 | 480 | 900 | 480 |
2017-07-24 | 480 | 481 | 480 | 481 | 800 | 481 |
2017-07-20 | 480 | 480 | 480 | 480 | 1,400 | 480 |
2017-07-19 | 480 | 480 | 480 | 480 | 600 | 480 |
2017-07-18 | 480 | 480 | 480 | 480 | 700 | 480 |
2017-07-14 | 485 | 485 | 485 | 485 | 100 | 485 |
2017-07-12 | 481 | 481 | 480 | 480 | 800 | 480 |
2017-07-11 | 480 | 480 | 480 | 480 | 1,600 | 480 |
2017-07-10 | 470 | 480 | 470 | 480 | 300 | 480 |
2017-07-07 | 475 | 475 | 470 | 475 | 1,000 | 475 |
2017-07-06 | 464 | 464 | 462 | 462 | 1,000 | 462 |
2017-07-05 | 466 | 466 | 465 | 465 | 500 | 465 |
2017-07-04 | 466 | 470 | 466 | 470 | 300 | 470 |
2017-07-03 | 462 | 466 | 459 | 466 | 1,000 | 466 |
2017-06-30 | 472 | 517 | 458 | 458 | 9,700 | 458 |
2017-06-29 | 456 | 456 | 456 | 456 | 200 | 456 |
2017-06-28 | 472 | 472 | 472 | 472 | 100 | 472 |
2017-06-27 | 484 | 484 | 474 | 474 | 400 | 474 |
2017-06-26 | 480 | 480 | 480 | 480 | 300 | 480 |
2017-06-23 | 487 | 487 | 480 | 480 | 700 | 480 |
2017-06-22 | 471 | 480 | 471 | 480 | 600 | 480 |
2017-06-20 | 471 | 471 | 471 | 471 | 100 | 471 |
2017-06-14 | 470 | 470 | 470 | 470 | 100 | 470 |
2017-06-13 | 470 | 470 | 470 | 470 | 100 | 470 |
2017-06-12 | 469 | 470 | 466 | 470 | 500 | 470 |
2017-06-09 | 465 | 465 | 462 | 462 | 1,300 | 462 |
2017-06-08 | 464 | 465 | 462 | 465 | 1,400 | 465 |
2017-06-07 | 472 | 472 | 472 | 472 | 100 | 472 |
2017-06-06 | 470 | 488 | 464 | 464 | 1,300 | 464 |
2017-06-05 | 465 | 465 | 465 | 465 | 500 | 465 |
2017-06-02 | 463 | 463 | 463 | 463 | 300 | 463 |
2017-06-01 | 461 | 461 | 455 | 457 | 900 | 457 |
2017-05-31 | 458 | 458 | 455 | 455 | 200 | 455 |
2017-05-29 | 455 | 455 | 451 | 451 | 1,100 | 451 |
2017-05-25 | 455 | 455 | 450 | 450 | 1,800 | 450 |
2017-05-24 | 447 | 455 | 447 | 455 | 400 | 455 |
2017-05-23 | 445 | 445 | 445 | 445 | 100 | 445 |
2017-05-19 | 440 | 440 | 440 | 440 | 100 | 440 |
2017-05-18 | 446 | 446 | 440 | 440 | 400 | 440 |
2017-05-17 | 450 | 450 | 445 | 446 | 800 | 446 |
2017-05-16 | 447 | 450 | 447 | 450 | 500 | 450 |
2017-05-15 | 444 | 444 | 444 | 444 | 300 | 444 |
2017-05-12 | 432 | 446 | 432 | 443 | 4,000 | 443 |
2017-05-10 | 468 | 468 | 440 | 448 | 2,000 | 448 |
2017-05-09 | 470 | 470 | 455 | 460 | 700 | 460 |
2017-05-08 | 464 | 472 | 448 | 472 | 5,700 | 472 |
2017-05-02 | 480 | 514 | 454 | 455 | 4,200 | 455 |
2017-05-01 | 453 | 453 | 453 | 453 | 200 | 453 |
2017-04-28 | 440 | 440 | 440 | 440 | 100 | 440 |
2017-04-27 | 440 | 440 | 440 | 440 | 100 | 440 |
2017-04-26 | 444 | 444 | 444 | 444 | 100 | 444 |
2017-04-25 | 448 | 450 | 447 | 450 | 500 | 450 |
2017-04-24 | 436 | 448 | 436 | 448 | 400 | 448 |
2017-04-21 | 434 | 434 | 434 | 434 | 100 | 434 |
2017-04-20 | 426 | 426 | 426 | 426 | 100 | 426 |
2017-04-19 | 426 | 426 | 426 | 426 | 200 | 426 |
2017-04-14 | 434 | 434 | 426 | 426 | 500 | 426 |
2017-04-13 | 430 | 437 | 430 | 430 | 300 | 430 |
2017-04-12 | 425 | 425 | 415 | 415 | 600 | 415 |
2017-04-11 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-04-07 | 440 | 440 | 440 | 440 | 100 | 440 |
2017-04-06 | 440 | 440 | 440 | 440 | 200 | 440 |
2017-04-05 | 455 | 455 | 440 | 440 | 900 | 440 |
2017-04-03 | 454 | 454 | 454 | 454 | 200 | 454 |
2017-03-28 | 449 | 449 | 449 | 449 | 400 | 449 |
2017-03-27 | 449 | 452 | 449 | 452 | 700 | 452 |
2017-03-24 | 449 | 449 | 449 | 449 | 200 | 449 |
2017-03-22 | 441 | 441 | 441 | 441 | 100 | 441 |
2017-03-21 | 447 | 450 | 447 | 448 | 2,000 | 448 |
2017-03-17 | 452 | 452 | 444 | 445 | 400 | 445 |
2017-03-15 | 452 | 452 | 452 | 452 | 1,000 | 452 |
2017-03-14 | 451 | 466 | 451 | 466 | 1,400 | 466 |
2017-03-10 | 450 | 450 | 450 | 450 | 300 | 450 |
2017-03-08 | 449 | 449 | 447 | 447 | 1,000 | 447 |
2017-03-07 | 447 | 453 | 447 | 453 | 800 | 453 |
2017-03-06 | 450 | 450 | 444 | 444 | 1,300 | 444 |
2017-03-03 | 450 | 452 | 447 | 452 | 2,200 | 452 |
2017-03-02 | 455 | 455 | 447 | 447 | 1,700 | 447 |
2017-03-01 | 455 | 455 | 455 | 455 | 1,100 | 455 |
2017-02-28 | 453 | 453 | 453 | 453 | 100 | 453 |
2017-02-27 | 447 | 455 | 447 | 454 | 1,000 | 454 |
2017-02-24 | 455 | 455 | 447 | 447 | 700 | 447 |
2017-02-23 | 447 | 448 | 447 | 447 | 600 | 447 |
2017-02-22 | 451 | 451 | 441 | 441 | 700 | 441 |
2017-02-20 | 431 | 445 | 431 | 445 | 2,800 | 445 |
2017-02-17 | 446 | 447 | 446 | 447 | 800 | 447 |
2017-02-16 | 452 | 455 | 447 | 447 | 1,600 | 447 |
2017-02-15 | 442 | 470 | 442 | 444 | 2,700 | 444 |
2017-02-14 | 440 | 442 | 440 | 442 | 700 | 442 |
2017-02-13 | 443 | 443 | 443 | 443 | 500 | 443 |
2017-02-10 | 435 | 436 | 434 | 435 | 2,300 | 435 |
2017-02-09 | 449 | 449 | 436 | 436 | 1,100 | 436 |
2017-02-07 | 433 | 445 | 429 | 443 | 1,200 | 443 |
2017-02-06 | 441 | 441 | 433 | 433 | 200 | 433 |
2017-02-03 | 440 | 440 | 430 | 430 | 1,400 | 430 |
2017-02-02 | 449 | 449 | 440 | 440 | 500 | 440 |
2017-02-01 | 443 | 449 | 441 | 449 | 2,700 | 449 |
2017-01-31 | 445 | 445 | 437 | 443 | 1,600 | 443 |
2017-01-30 | 458 | 458 | 450 | 450 | 1,400 | 450 |
2017-01-27 | 436 | 443 | 435 | 443 | 1,100 | 443 |
2017-01-26 | 443 | 443 | 443 | 443 | 100 | 443 |
2017-01-25 | 450 | 451 | 443 | 443 | 3,300 | 443 |
2017-01-24 | 438 | 455 | 433 | 449 | 14,800 | 449 |
2017-01-23 | 430 | 430 | 425 | 425 | 500 | 425 |
2017-01-20 | 420 | 422 | 420 | 422 | 400 | 422 |
2017-01-19 | 426 | 426 | 425 | 425 | 800 | 425 |
2017-01-18 | 435 | 435 | 427 | 427 | 2,000 | 427 |
2017-01-17 | 435 | 441 | 434 | 434 | 1,600 | 434 |
2017-01-16 | 428 | 428 | 426 | 426 | 500 | 426 |
2017-01-13 | 427 | 427 | 420 | 420 | 600 | 420 |
2017-01-12 | 422 | 422 | 422 | 422 | 100 | 422 |
2017-01-11 | 425 | 426 | 422 | 422 | 600 | 422 |
2017-01-10 | 415 | 427 | 415 | 425 | 2,500 | 425 |
2017-01-06 | 412 | 413 | 412 | 413 | 800 | 413 |
2017-01-05 | 411 | 414 | 411 | 414 | 300 | 414 |
2017-01-04 | 414 | 414 | 406 | 408 | 1,100 | 408 |
分割・併合履歴 : [1992-03-26]1株→1.05株