5212 不二硝子(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 483 | 483 | 483 | 483 | 300 | 483 |
2018-12-27 | 436 | 475 | 436 | 475 | 700 | 475 |
2018-12-26 | - | - | - | 436 | - | 436 |
2018-12-25 | 438 | 438 | 436 | 436 | 400 | 436 |
2018-12-21 | 459 | 459 | 436 | 441 | 1,600 | 441 |
2018-12-20 | 481 | 481 | 459 | 459 | 1,800 | 459 |
2018-12-19 | 504 | 504 | 470 | 481 | 12,800 | 481 |
2018-12-18 | 517 | 517 | 506 | 506 | 2,700 | 506 |
2018-12-17 | - | - | - | 520 | - | 520 |
2018-12-14 | 525 | 525 | 520 | 520 | 700 | 520 |
2018-12-13 | 521 | 528 | 521 | 528 | 800 | 528 |
2018-12-12 | 513 | 521 | 513 | 521 | 500 | 521 |
2018-12-11 | 520 | 520 | 510 | 510 | 2,700 | 510 |
2018-12-10 | 530 | 530 | 530 | 530 | 400 | 530 |
2018-12-07 | 527 | 530 | 517 | 530 | 1,100 | 530 |
2018-12-06 | 520 | 520 | 513 | 517 | 2,000 | 517 |
2018-12-05 | 517 | 520 | 517 | 520 | 400 | 520 |
2018-12-04 | 520 | 520 | 515 | 516 | 2,400 | 516 |
2018-12-03 | 529 | 529 | 515 | 523 | 1,900 | 523 |
2018-11-30 | 520 | 520 | 520 | 520 | 200 | 520 |
2018-11-29 | 526 | 526 | 526 | 526 | 4,000 | 526 |
2018-11-28 | - | - | - | 520 | - | 520 |
2018-11-27 | - | - | - | 520 | - | 520 |
2018-11-26 | 525 | 528 | 520 | 520 | 6,300 | 520 |
2018-11-22 | 525 | 525 | 525 | 525 | 200 | 525 |
2018-11-21 | 520 | 522 | 520 | 520 | 700 | 520 |
2018-11-20 | 522 | 522 | 522 | 522 | 600 | 522 |
2018-11-19 | - | - | - | 525 | - | 525 |
2018-11-16 | 530 | 530 | 525 | 525 | 1,400 | 525 |
2018-11-15 | - | - | - | 522 | - | 522 |
2018-11-14 | - | - | - | 522 | - | 522 |
2018-11-13 | 524 | 525 | 521 | 522 | 1,700 | 522 |
2018-11-12 | 527 | 530 | 527 | 530 | 600 | 530 |
2018-11-09 | 535 | 539 | 527 | 527 | 1,000 | 527 |
2018-11-08 | 524 | 526 | 524 | 526 | 300 | 526 |
2018-11-07 | 529 | 529 | 524 | 524 | 1,300 | 524 |
2018-11-06 | 515 | 520 | 510 | 520 | 14,600 | 520 |
2018-11-05 | - | - | - | 534 | - | 534 |
2018-11-02 | - | - | - | 534 | - | 534 |
2018-11-01 | 534 | 534 | 534 | 534 | 200 | 534 |
2018-10-31 | 520 | 520 | 520 | 520 | 200 | 520 |
2018-10-30 | 521 | 521 | 517 | 517 | 1,500 | 517 |
2018-10-29 | 535 | 536 | 525 | 525 | 1,900 | 525 |
2018-10-26 | 536 | 536 | 536 | 536 | 200 | 536 |
2018-10-25 | 543 | 543 | 536 | 536 | 400 | 536 |
2018-10-24 | 543 | 545 | 543 | 545 | 200 | 545 |
2018-10-23 | 533 | 533 | 533 | 533 | 700 | 533 |
2018-10-22 | 530 | 534 | 530 | 531 | 3,600 | 531 |
2018-10-19 | - | - | - | 532 | - | 532 |
2018-10-18 | 533 | 535 | 531 | 532 | 1,800 | 532 |
2018-10-17 | 535 | 535 | 530 | 533 | 1,400 | 533 |
2018-10-16 | 533 | 533 | 530 | 530 | 400 | 530 |
2018-10-15 | 538 | 544 | 534 | 534 | 400 | 534 |
2018-10-12 | 538 | 538 | 538 | 538 | 100 | 538 |
2018-10-11 | 525 | 535 | 525 | 535 | 2,200 | 535 |
2018-10-10 | 545 | 545 | 543 | 543 | 200 | 543 |
2018-10-09 | - | - | - | 545 | - | 545 |
2018-10-05 | 540 | 545 | 540 | 545 | 700 | 545 |
2018-10-04 | 545 | 545 | 545 | 545 | 2,300 | 545 |
2018-10-03 | 546 | 550 | 546 | 550 | 500 | 550 |
2018-10-02 | 545 | 546 | 545 | 546 | 1,900 | 546 |
2018-10-01 | 559 | 559 | 549 | 549 | 300 | 549 |
2018-09-28 | - | - | - | 565 | - | 565 |
2018-09-27 | 565 | 565 | 565 | 565 | 100 | 565 |
2018-09-26 | - | - | - | 566 | - | 566 |
2018-09-25 | 565 | 566 | 565 | 566 | 500 | 566 |
2018-09-21 | 555 | 556 | 555 | 556 | 800 | 556 |
2018-09-20 | 555 | 555 | 555 | 555 | 100 | 555 |
2018-09-19 | 552 | 552 | 552 | 552 | 200 | 552 |
2018-09-18 | 541 | 543 | 541 | 543 | 200 | 543 |
2018-09-14 | 537 | 537 | 537 | 537 | 200 | 537 |
2018-09-13 | 533 | 533 | 533 | 533 | 200 | 533 |
2018-09-12 | - | - | - | 553 | - | 553 |
2018-09-11 | - | - | - | 553 | - | 553 |
2018-09-10 | 534 | 553 | 534 | 553 | 300 | 553 |
2018-09-07 | - | - | - | 555 | - | 555 |
2018-09-06 | - | - | - | 555 | - | 555 |
2018-09-05 | - | - | - | 555 | - | 555 |
2018-09-04 | 555 | 555 | 555 | 555 | 300 | 555 |
2018-09-03 | 546 | 546 | 546 | 546 | 200 | 546 |
2018-08-31 | 536 | 536 | 536 | 536 | 300 | 536 |
2018-08-30 | 540 | 540 | 540 | 540 | 100 | 540 |
2018-08-29 | 537 | 538 | 535 | 535 | 5,000 | 535 |
2018-08-28 | 563 | 563 | 543 | 543 | 200 | 543 |
2018-08-27 | 540 | 540 | 540 | 540 | 100 | 540 |
2018-08-24 | 554 | 554 | 544 | 544 | 500 | 544 |
2018-08-23 | 538 | 538 | 538 | 538 | 100 | 538 |
2018-08-22 | 540 | 540 | 540 | 540 | 400 | 540 |
2018-08-21 | 545 | 545 | 545 | 545 | 200 | 545 |
2018-08-20 | - | - | - | 544 | - | 544 |
2018-08-17 | 544 | 544 | 544 | 544 | 200 | 544 |
2018-08-16 | 543 | 543 | 543 | 543 | 200 | 543 |
2018-08-15 | - | - | - | 530 | - | 530 |
2018-08-14 | - | - | - | 530 | - | 530 |
2018-08-13 | 541 | 541 | 530 | 530 | 1,600 | 530 |
2018-08-10 | 540 | 540 | 540 | 540 | 2,200 | 540 |
2018-08-09 | - | - | - | 545 | - | 545 |
2018-08-08 | 551 | 551 | 545 | 545 | 500 | 545 |
2018-08-07 | - | - | - | 561 | - | 561 |
2018-08-06 | - | - | - | 561 | - | 561 |
2018-08-03 | 561 | 561 | 561 | 561 | 500 | 561 |
2018-08-02 | 558 | 578 | 558 | 567 | 4,500 | 567 |
2018-08-01 | 576 | 576 | 558 | 558 | 600 | 558 |
2018-07-31 | 559 | 560 | 559 | 560 | 600 | 560 |
2018-07-30 | 550 | 550 | 550 | 550 | 300 | 550 |
2018-07-27 | 559 | 559 | 559 | 559 | 100 | 559 |
2018-07-26 | - | - | - | 559 | - | 559 |
2018-07-25 | 559 | 559 | 559 | 559 | 200 | 559 |
2018-07-24 | 551 | 551 | 547 | 547 | 500 | 547 |
2018-07-23 | 545 | 545 | 545 | 545 | 100 | 545 |
2018-07-20 | 550 | 553 | 550 | 553 | 600 | 553 |
2018-07-19 | 551 | 553 | 551 | 551 | 1,400 | 551 |
2018-07-18 | 560 | 563 | 558 | 558 | 1,000 | 558 |
2018-07-17 | 541 | 550 | 541 | 550 | 1,000 | 550 |
2018-07-13 | 551 | 551 | 551 | 551 | 300 | 551 |
2018-07-12 | 543 | 550 | 540 | 550 | 500 | 550 |
2018-07-11 | 554 | 554 | 546 | 547 | 600 | 547 |
2018-07-10 | 545 | 546 | 545 | 545 | 1,900 | 545 |
2018-07-09 | 527 | 540 | 527 | 537 | 2,400 | 537 |
2018-07-06 | 530 | 536 | 530 | 535 | 7,000 | 535 |
2018-07-05 | 560 | 560 | 535 | 535 | 2,200 | 535 |
2018-07-04 | 566 | 568 | 562 | 562 | 2,500 | 562 |
2018-07-03 | 568 | 568 | 567 | 567 | 1,000 | 567 |
2018-07-02 | 578 | 578 | 578 | 578 | 200 | 578 |
2018-06-29 | 568 | 570 | 568 | 570 | 1,100 | 570 |
2018-06-28 | 562 | 566 | 560 | 566 | 1,900 | 566 |
2018-06-27 | 567 | 575 | 567 | 575 | 1,500 | 575 |
2018-06-26 | 567 | 567 | 567 | 567 | 2,500 | 567 |
2018-06-25 | 575 | 575 | 566 | 566 | 200 | 566 |
2018-06-22 | - | - | - | 577 | - | 577 |
2018-06-21 | 577 | 577 | 577 | 577 | 700 | 577 |
2018-06-20 | 566 | 570 | 565 | 569 | 2,100 | 569 |
2018-06-19 | 565 | 565 | 565 | 565 | 2,800 | 565 |
2018-06-18 | 576 | 576 | 565 | 570 | 2,900 | 570 |
2018-06-15 | - | - | - | 576 | - | 576 |
2018-06-14 | 577 | 577 | 576 | 576 | 300 | 576 |
2018-06-13 | 569 | 570 | 569 | 569 | 300 | 569 |
2018-06-12 | - | - | - | 568 | - | 568 |
2018-06-11 | 570 | 570 | 568 | 568 | 1,400 | 568 |
2018-06-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
2018-06-07 | 566 | 575 | 566 | 575 | 2,200 | 575 |
2018-06-06 | 567 | 570 | 565 | 570 | 2,000 | 570 |
2018-06-05 | 575 | 575 | 574 | 575 | 3,000 | 575 |
2018-06-04 | - | - | - | 565 | - | 565 |
2018-06-01 | 571 | 571 | 565 | 565 | 200 | 565 |
2018-05-31 | 565 | 566 | 565 | 565 | 900 | 565 |
2018-05-30 | 567 | 567 | 565 | 565 | 1,500 | 565 |
2018-05-29 | 579 | 580 | 570 | 570 | 1,500 | 570 |
2018-05-28 | 566 | 575 | 566 | 575 | 600 | 575 |
2018-05-25 | 574 | 575 | 574 | 575 | 1,900 | 575 |
2018-05-24 | - | - | - | 566 | - | 566 |
2018-05-23 | - | - | - | 566 | - | 566 |
2018-05-22 | 566 | 566 | 566 | 566 | 100 | 566 |
2018-05-21 | 571 | 571 | 568 | 568 | 300 | 568 |
2018-05-18 | 570 | 570 | 570 | 570 | 100 | 570 |
2018-05-17 | 570 | 574 | 562 | 574 | 1,700 | 574 |
2018-05-16 | 576 | 576 | 576 | 576 | 100 | 576 |
2018-05-15 | 576 | 576 | 576 | 576 | 100 | 576 |
2018-05-14 | 570 | 570 | 570 | 570 | 100 | 570 |
2018-05-11 | 559 | 567 | 559 | 560 | 1,200 | 560 |
2018-05-10 | - | - | - | 568 | - | 568 |
2018-05-09 | 560 | 568 | 560 | 568 | 400 | 568 |
2018-05-08 | 558 | 558 | 558 | 558 | 700 | 558 |
2018-05-07 | 569 | 569 | 558 | 558 | 2,700 | 558 |
2018-05-02 | 558 | 560 | 558 | 560 | 300 | 560 |
2018-05-01 | 571 | 571 | 566 | 566 | 700 | 566 |
2018-04-27 | 572 | 572 | 572 | 572 | 500 | 572 |
2018-04-26 | 562 | 562 | 562 | 562 | 100 | 562 |
2018-04-25 | 562 | 562 | 562 | 562 | 200 | 562 |
2018-04-24 | 563 | 573 | 562 | 565 | 800 | 565 |
2018-04-23 | 562 | 562 | 562 | 562 | 500 | 562 |
2018-04-20 | - | - | - | 567 | - | 567 |
2018-04-19 | 565 | 567 | 565 | 567 | 200 | 567 |
2018-04-18 | 556 | 560 | 556 | 560 | 200 | 560 |
2018-04-16 | 564 | 564 | 564 | 564 | 100 | 564 |
2018-04-13 | 564 | 564 | 558 | 558 | 500 | 558 |
2018-04-12 | 558 | 578 | 558 | 578 | 200 | 578 |
2018-04-11 | 557 | 557 | 557 | 557 | 400 | 557 |
2018-04-10 | 553 | 553 | 553 | 553 | 100 | 553 |
2018-04-09 | 557 | 557 | 557 | 557 | 100 | 557 |
2018-04-05 | 551 | 566 | 551 | 566 | 1,100 | 566 |
2018-04-04 | 559 | 559 | 550 | 550 | 800 | 550 |
2018-04-03 | 550 | 550 | 550 | 550 | 600 | 550 |
2018-03-29 | 569 | 569 | 569 | 569 | 100 | 569 |
2018-03-28 | 557 | 557 | 553 | 553 | 200 | 553 |
2018-03-27 | 550 | 559 | 550 | 550 | 1,300 | 550 |
2018-03-26 | 552 | 552 | 546 | 546 | 1,700 | 546 |
2018-03-23 | 562 | 565 | 561 | 565 | 1,700 | 565 |
2018-03-20 | 587 | 587 | 578 | 578 | 400 | 578 |
2018-03-19 | 571 | 591 | 570 | 590 | 18,200 | 590 |
2018-03-16 | 577 | 584 | 572 | 574 | 1,500 | 574 |
2018-03-15 | 583 | 583 | 583 | 583 | 100 | 583 |
2018-03-14 | 593 | 593 | 593 | 593 | 300 | 593 |
2018-03-12 | 585 | 585 | 585 | 585 | 300 | 585 |
2018-03-09 | 580 | 580 | 575 | 576 | 1,100 | 576 |
2018-03-08 | 584 | 584 | 570 | 570 | 2,900 | 570 |
2018-03-07 | 584 | 594 | 584 | 594 | 300 | 594 |
2018-03-01 | 594 | 594 | 594 | 594 | 200 | 594 |
2018-02-23 | 588 | 588 | 588 | 588 | 200 | 588 |
2018-02-22 | 585 | 588 | 578 | 578 | 700 | 578 |
2018-02-21 | 572 | 585 | 572 | 585 | 1,300 | 585 |
2018-02-20 | 560 | 565 | 560 | 565 | 500 | 565 |
2018-02-19 | 562 | 566 | 562 | 566 | 1,000 | 566 |
2018-02-16 | 562 | 565 | 562 | 565 | 1,800 | 565 |
2018-02-14 | 539 | 558 | 538 | 558 | 2,100 | 558 |
2018-02-13 | 544 | 555 | 535 | 555 | 4,100 | 555 |
2018-02-09 | 566 | 575 | 565 | 574 | 3,200 | 574 |
2018-02-08 | 571 | 576 | 571 | 576 | 1,300 | 576 |
2018-02-07 | 576 | 600 | 576 | 581 | 4,100 | 581 |
2018-02-06 | 596 | 600 | 550 | 569 | 10,400 | 569 |
2018-02-05 | 606 | 628 | 606 | 625 | 4,400 | 625 |
2018-02-02 | 632 | 632 | 616 | 616 | 1,500 | 616 |
2018-02-01 | 623 | 628 | 616 | 623 | 2,300 | 623 |
2018-01-31 | 616 | 624 | 611 | 623 | 6,000 | 623 |
2018-01-30 | 631 | 636 | 623 | 623 | 4,200 | 623 |
2018-01-29 | 635 | 640 | 626 | 634 | 9,700 | 634 |
2018-01-26 | 630 | 639 | 630 | 631 | 7,300 | 631 |
2018-01-25 | 632 | 632 | 614 | 622 | 7,200 | 622 |
2018-01-24 | 640 | 640 | 625 | 633 | 7,100 | 633 |
2018-01-23 | 630 | 638 | 628 | 637 | 3,900 | 637 |
2018-01-22 | 635 | 635 | 620 | 632 | 12,500 | 632 |
2018-01-19 | 629 | 629 | 623 | 627 | 4,600 | 627 |
2018-01-18 | 630 | 630 | 620 | 630 | 4,900 | 630 |
2018-01-17 | 620 | 630 | 618 | 630 | 13,000 | 630 |
2018-01-16 | 619 | 628 | 617 | 624 | 6,000 | 624 |
2018-01-15 | 610 | 619 | 610 | 619 | 2,700 | 619 |
2018-01-12 | 610 | 620 | 610 | 618 | 2,400 | 618 |
2018-01-11 | 602 | 604 | 602 | 604 | 5,700 | 604 |
2018-01-10 | 617 | 620 | 602 | 602 | 5,600 | 602 |
2018-01-09 | 615 | 620 | 613 | 617 | 7,000 | 617 |
2018-01-05 | 592 | 621 | 591 | 621 | 11,700 | 621 |
2018-01-04 | 591 | 591 | 579 | 590 | 4,200 | 590 |
分割・併合履歴 : [1992-03-26]1株→1.05株