5212 不二硝子(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 541 | 541 | 540 | 540 | 1,100 | 540 |
2019-12-27 | 543 | 543 | 543 | 543 | 200 | 543 |
2019-12-26 | 544 | 544 | 542 | 542 | 900 | 542 |
2019-12-25 | 548 | 550 | 542 | 544 | 2,600 | 544 |
2019-12-24 | 548 | 548 | 547 | 547 | 1,200 | 547 |
2019-12-23 | 534 | 543 | 534 | 543 | 2,400 | 543 |
2019-12-20 | 547 | 547 | 529 | 537 | 3,400 | 537 |
2019-12-19 | 554 | 554 | 547 | 549 | 1,600 | 549 |
2019-12-18 | 554 | 554 | 549 | 549 | 800 | 549 |
2019-12-17 | 547 | 555 | 547 | 555 | 2,100 | 555 |
2019-12-16 | 551 | 551 | 545 | 545 | 1,300 | 545 |
2019-12-13 | 558 | 558 | 549 | 549 | 1,500 | 549 |
2019-12-12 | 559 | 559 | 551 | 554 | 300 | 554 |
2019-12-11 | 559 | 559 | 552 | 555 | 1,600 | 555 |
2019-12-10 | 553 | 559 | 552 | 559 | 300 | 559 |
2019-12-09 | 556 | 559 | 553 | 553 | 5,700 | 553 |
2019-12-06 | 552 | 559 | 546 | 555 | 1,700 | 555 |
2019-12-05 | 548 | 548 | 547 | 547 | 300 | 547 |
2019-12-04 | 555 | 555 | 546 | 550 | 1,600 | 550 |
2019-12-03 | 546 | 555 | 546 | 555 | 700 | 555 |
2019-12-02 | 557 | 563 | 550 | 550 | 4,700 | 550 |
2019-11-29 | 558 | 558 | 554 | 557 | 2,700 | 557 |
2019-11-28 | 569 | 569 | 554 | 554 | 6,800 | 554 |
2019-11-27 | 561 | 574 | 554 | 569 | 9,000 | 569 |
2019-11-26 | 576 | 576 | 568 | 570 | 4,400 | 570 |
2019-11-25 | 567 | 573 | 567 | 570 | 2,800 | 570 |
2019-11-22 | 556 | 566 | 556 | 566 | 600 | 566 |
2019-11-21 | 552 | 552 | 545 | 547 | 2,800 | 547 |
2019-11-20 | 563 | 563 | 554 | 555 | 500 | 555 |
2019-11-19 | 584 | 584 | 557 | 557 | 2,800 | 557 |
2019-11-18 | 550 | 570 | 550 | 567 | 1,800 | 567 |
2019-11-15 | 544 | 545 | 543 | 544 | 900 | 544 |
2019-11-14 | 547 | 569 | 543 | 547 | 9,100 | 547 |
2019-11-13 | 574 | 574 | 556 | 557 | 4,300 | 557 |
2019-11-12 | 576 | 581 | 576 | 581 | 200 | 581 |
2019-11-11 | 583 | 595 | 564 | 570 | 4,100 | 570 |
2019-11-08 | 583 | 588 | 581 | 588 | 1,600 | 588 |
2019-11-07 | 607 | 614 | 580 | 583 | 11,200 | 583 |
2019-11-06 | 650 | 650 | 602 | 603 | 45,500 | 603 |
2019-11-05 | 650 | 650 | 650 | 650 | 15,000 | 650 |
2019-11-01 | 553 | 553 | 541 | 550 | 700 | 550 |
2019-10-31 | 540 | 541 | 540 | 541 | 200 | 541 |
2019-10-30 | 548 | 548 | 530 | 530 | 2,400 | 530 |
2019-10-29 | 545 | 545 | 545 | 545 | 100 | 545 |
2019-10-28 | 556 | 565 | 544 | 544 | 2,400 | 544 |
2019-10-25 | 548 | 563 | 548 | 557 | 4,300 | 557 |
2019-10-24 | 571 | 580 | 548 | 548 | 4,200 | 548 |
2019-10-23 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2019-10-21 | 561 | 561 | 560 | 561 | 500 | 561 |
2019-10-18 | - | - | - | 551 | - | 551 |
2019-10-17 | 543 | 559 | 543 | 551 | 1,600 | 551 |
2019-10-16 | 558 | 558 | 558 | 558 | 100 | 558 |
2019-10-15 | 558 | 558 | 555 | 555 | 1,100 | 555 |
2019-10-11 | 555 | 558 | 555 | 558 | 200 | 558 |
2019-10-10 | 574 | 574 | 564 | 564 | 600 | 564 |
2019-10-09 | 580 | 580 | 580 | 580 | 100 | 580 |
2019-10-08 | 590 | 601 | 590 | 591 | 900 | 591 |
2019-10-07 | - | - | - | 579 | - | 579 |
2019-10-04 | - | - | - | 579 | - | 579 |
2019-10-03 | - | - | - | 579 | - | 579 |
2019-10-02 | 579 | 579 | 579 | 579 | 100 | 579 |
2019-10-01 | 577 | 577 | 567 | 577 | 600 | 577 |
2019-09-30 | 561 | 561 | 561 | 561 | 100 | 561 |
2019-09-27 | - | - | - | 568 | - | 568 |
2019-09-26 | 574 | 580 | 561 | 568 | 4,900 | 568 |
2019-09-25 | 568 | 568 | 568 | 568 | 100 | 568 |
2019-09-24 | 568 | 568 | 568 | 568 | 200 | 568 |
2019-09-20 | 561 | 570 | 561 | 570 | 1,300 | 570 |
2019-09-19 | 561 | 561 | 561 | 561 | 300 | 561 |
2019-09-18 | - | - | - | 560 | - | 560 |
2019-09-17 | - | - | - | 560 | - | 560 |
2019-09-13 | - | - | - | 560 | - | 560 |
2019-09-12 | 560 | 561 | 560 | 560 | 1,600 | 560 |
2019-09-11 | - | - | - | 567 | - | 567 |
2019-09-10 | 563 | 569 | 557 | 567 | 2,500 | 567 |
2019-09-09 | 560 | 575 | 560 | 563 | 3,200 | 563 |
2019-09-06 | 559 | 559 | 559 | 559 | 400 | 559 |
2019-09-05 | - | - | - | 559 | - | 559 |
2019-09-04 | - | - | - | 559 | - | 559 |
2019-09-03 | - | - | - | 559 | - | 559 |
2019-09-02 | 559 | 559 | 559 | 559 | 100 | 559 |
2019-08-30 | - | - | - | 543 | - | 543 |
2019-08-29 | - | - | - | 543 | - | 543 |
2019-08-28 | - | - | - | 543 | - | 543 |
2019-08-27 | - | - | - | 543 | - | 543 |
2019-08-26 | - | - | - | 543 | - | 543 |
2019-08-23 | 546 | 551 | 543 | 543 | 1,000 | 543 |
2019-08-22 | - | - | - | 536 | - | 536 |
2019-08-21 | 535 | 536 | 535 | 536 | 200 | 536 |
2019-08-20 | - | - | - | 533 | - | 533 |
2019-08-19 | - | - | - | 533 | - | 533 |
2019-08-16 | 535 | 535 | 533 | 533 | 200 | 533 |
2019-08-15 | 530 | 530 | 530 | 530 | 200 | 530 |
2019-08-14 | 531 | 531 | 531 | 531 | 100 | 531 |
2019-08-13 | - | - | - | 522 | - | 522 |
2019-08-09 | 532 | 532 | 522 | 522 | 1,400 | 522 |
2019-08-08 | 531 | 531 | 531 | 531 | 100 | 531 |
2019-08-07 | - | - | - | 541 | - | 541 |
2019-08-06 | 541 | 541 | 541 | 541 | 300 | 541 |
2019-08-05 | - | - | - | 540 | - | 540 |
2019-08-02 | - | - | - | 540 | - | 540 |
2019-08-01 | 540 | 540 | 540 | 540 | 200 | 540 |
2019-07-31 | 535 | 535 | 530 | 530 | 400 | 530 |
2019-07-30 | 533 | 563 | 533 | 555 | 3,000 | 555 |
2019-07-29 | 545 | 545 | 521 | 533 | 700 | 533 |
2019-07-26 | 558 | 558 | 546 | 546 | 500 | 546 |
2019-07-25 | 570 | 570 | 551 | 551 | 9,100 | 551 |
2019-07-24 | 570 | 570 | 570 | 570 | 100 | 570 |
2019-07-23 | - | - | - | 580 | - | 580 |
2019-07-22 | - | - | - | 580 | - | 580 |
2019-07-19 | - | - | - | 580 | - | 580 |
2019-07-18 | - | - | - | 580 | - | 580 |
2019-07-17 | - | - | - | 580 | - | 580 |
2019-07-16 | - | - | - | 580 | - | 580 |
2019-07-12 | - | - | - | 580 | - | 580 |
2019-07-11 | 570 | 585 | 570 | 580 | 6,600 | 580 |
2019-07-10 | - | - | - | 568 | - | 568 |
2019-07-09 | - | - | - | 568 | - | 568 |
2019-07-08 | - | - | - | 568 | - | 568 |
2019-07-05 | 568 | 568 | 568 | 568 | 100 | 568 |
2019-07-04 | - | - | - | 569 | - | 569 |
2019-07-03 | 569 | 569 | 569 | 569 | 400 | 569 |
2019-07-02 | - | - | - | 569 | - | 569 |
2019-07-01 | 569 | 569 | 569 | 569 | 100 | 569 |
2019-06-28 | 563 | 563 | 563 | 563 | 100 | 563 |
2019-06-27 | 561 | 561 | 561 | 561 | 600 | 561 |
2019-06-26 | 561 | 561 | 561 | 561 | 100 | 561 |
2019-06-25 | 561 | 561 | 561 | 561 | 400 | 561 |
2019-06-24 | 552 | 552 | 552 | 552 | 400 | 552 |
2019-06-21 | 543 | 548 | 543 | 548 | 500 | 548 |
2019-06-20 | 535 | 535 | 535 | 535 | 2,200 | 535 |
2019-06-19 | 549 | 555 | 535 | 535 | 3,500 | 535 |
2019-06-18 | - | - | - | 548 | - | 548 |
2019-06-17 | - | - | - | 548 | - | 548 |
2019-06-14 | - | - | - | 548 | - | 548 |
2019-06-13 | 550 | 550 | 548 | 548 | 200 | 548 |
2019-06-12 | 551 | 551 | 551 | 551 | 100 | 551 |
2019-06-11 | 550 | 550 | 550 | 550 | 100 | 550 |
2019-06-10 | 540 | 540 | 540 | 540 | 300 | 540 |
2019-06-07 | 535 | 545 | 535 | 543 | 1,600 | 543 |
2019-06-06 | 522 | 539 | 522 | 533 | 2,500 | 533 |
2019-06-05 | 520 | 525 | 511 | 511 | 1,500 | 511 |
2019-06-04 | 500 | 500 | 500 | 500 | 100 | 500 |
2019-06-03 | 514 | 514 | 500 | 500 | 700 | 500 |
2019-05-31 | 512 | 517 | 512 | 517 | 300 | 517 |
2019-05-30 | 512 | 512 | 510 | 510 | 800 | 510 |
2019-05-29 | 525 | 525 | 525 | 525 | 100 | 525 |
2019-05-28 | 532 | 532 | 525 | 525 | 200 | 525 |
2019-05-27 | - | - | - | 522 | - | 522 |
2019-05-24 | 522 | 522 | 522 | 522 | 300 | 522 |
2019-05-23 | - | - | - | 512 | - | 512 |
2019-05-22 | 512 | 512 | 512 | 512 | 100 | 512 |
2019-05-21 | - | - | - | 514 | - | 514 |
2019-05-20 | - | - | - | 514 | - | 514 |
2019-05-17 | 519 | 519 | 514 | 514 | 200 | 514 |
2019-05-16 | 516 | 516 | 513 | 513 | 500 | 513 |
2019-05-15 | - | - | - | 517 | - | 517 |
2019-05-14 | - | - | - | 517 | - | 517 |
2019-05-13 | - | - | - | 517 | - | 517 |
2019-05-10 | 517 | 517 | 516 | 517 | 300 | 517 |
2019-05-09 | 530 | 530 | 520 | 520 | 300 | 520 |
2019-05-08 | 530 | 530 | 530 | 530 | 200 | 530 |
2019-05-07 | 538 | 538 | 538 | 538 | 200 | 538 |
2019-04-26 | 538 | 538 | 538 | 538 | 100 | 538 |
2019-04-25 | 535 | 535 | 533 | 533 | 300 | 533 |
2019-04-24 | 549 | 549 | 539 | 543 | 500 | 543 |
2019-04-23 | 538 | 545 | 534 | 545 | 700 | 545 |
2019-04-22 | 528 | 528 | 528 | 528 | 100 | 528 |
2019-04-19 | - | - | - | 533 | - | 533 |
2019-04-18 | 535 | 535 | 513 | 533 | 2,400 | 533 |
2019-04-17 | 540 | 541 | 533 | 533 | 1,000 | 533 |
2019-04-16 | 530 | 530 | 530 | 530 | 500 | 530 |
2019-04-15 | 540 | 540 | 527 | 530 | 3,000 | 530 |
2019-04-12 | 530 | 530 | 520 | 520 | 400 | 520 |
2019-04-11 | 526 | 535 | 526 | 535 | 1,100 | 535 |
2019-04-10 | 541 | 541 | 525 | 525 | 1,600 | 525 |
2019-04-09 | 553 | 553 | 545 | 545 | 300 | 545 |
2019-04-08 | 538 | 553 | 538 | 553 | 800 | 553 |
2019-04-05 | 544 | 550 | 544 | 550 | 2,500 | 550 |
2019-04-04 | 533 | 533 | 533 | 533 | 400 | 533 |
2019-04-03 | 535 | 535 | 529 | 529 | 400 | 529 |
2019-04-02 | 539 | 549 | 536 | 536 | 3,900 | 536 |
2019-04-01 | 535 | 536 | 529 | 529 | 1,800 | 529 |
2019-03-29 | - | - | - | 535 | - | 535 |
2019-03-28 | - | - | - | 535 | - | 535 |
2019-03-27 | 533 | 535 | 530 | 535 | 600 | 535 |
2019-03-26 | 530 | 530 | 530 | 530 | 200 | 530 |
2019-03-25 | 535 | 535 | 515 | 516 | 600 | 516 |
2019-03-22 | 530 | 532 | 525 | 525 | 600 | 525 |
2019-03-20 | 527 | 527 | 520 | 525 | 1,200 | 525 |
2019-03-19 | 525 | 525 | 525 | 525 | 100 | 525 |
2019-03-18 | - | - | - | 523 | - | 523 |
2019-03-15 | 524 | 524 | 523 | 523 | 200 | 523 |
2019-03-14 | 528 | 528 | 524 | 524 | 300 | 524 |
2019-03-13 | 526 | 530 | 526 | 526 | 2,300 | 526 |
2019-03-12 | 524 | 524 | 515 | 516 | 1,300 | 516 |
2019-03-11 | 515 | 523 | 510 | 510 | 1,900 | 510 |
2019-03-08 | - | - | - | 510 | - | 510 |
2019-03-07 | - | - | - | 510 | - | 510 |
2019-03-06 | 512 | 512 | 510 | 510 | 1,300 | 510 |
2019-03-05 | 512 | 512 | 512 | 512 | 100 | 512 |
2019-03-04 | - | - | - | 527 | - | 527 |
2019-03-01 | 527 | 538 | 527 | 527 | 3,300 | 527 |
2019-02-28 | - | - | - | 527 | - | 527 |
2019-02-27 | 527 | 527 | 527 | 527 | 100 | 527 |
2019-02-26 | 525 | 530 | 522 | 522 | 900 | 522 |
2019-02-25 | 518 | 519 | 518 | 519 | 600 | 519 |
2019-02-22 | 513 | 519 | 511 | 519 | 400 | 519 |
2019-02-21 | 520 | 520 | 513 | 515 | 1,100 | 515 |
2019-02-20 | 511 | 511 | 511 | 511 | 100 | 511 |
2019-02-19 | - | - | - | 506 | - | 506 |
2019-02-18 | 520 | 520 | 495 | 506 | 1,900 | 506 |
2019-02-15 | 517 | 518 | 510 | 518 | 900 | 518 |
2019-02-14 | 506 | 506 | 498 | 499 | 2,500 | 499 |
2019-02-13 | 498 | 513 | 498 | 507 | 1,100 | 507 |
2019-02-12 | 496 | 497 | 496 | 497 | 300 | 497 |
2019-02-08 | 507 | 507 | 497 | 497 | 200 | 497 |
2019-02-07 | 501 | 501 | 501 | 501 | 200 | 501 |
2019-02-06 | 503 | 506 | 502 | 506 | 500 | 506 |
2019-02-05 | 499 | 500 | 499 | 500 | 500 | 500 |
2019-02-04 | 489 | 499 | 489 | 499 | 800 | 499 |
2019-02-01 | 498 | 498 | 489 | 489 | 300 | 489 |
2019-01-31 | 494 | 494 | 494 | 494 | 100 | 494 |
2019-01-30 | - | - | - | 497 | - | 497 |
2019-01-29 | 490 | 497 | 490 | 497 | 200 | 497 |
2019-01-28 | 489 | 489 | 489 | 489 | 100 | 489 |
2019-01-25 | 484 | 485 | 484 | 485 | 600 | 485 |
2019-01-24 | - | - | - | 476 | - | 476 |
2019-01-23 | - | - | - | 476 | - | 476 |
2019-01-22 | 476 | 476 | 476 | 476 | 100 | 476 |
2019-01-21 | 489 | 489 | 489 | 489 | 300 | 489 |
2019-01-18 | - | - | - | 484 | - | 484 |
2019-01-17 | - | - | - | 484 | - | 484 |
2019-01-16 | 484 | 484 | 484 | 484 | 200 | 484 |
2019-01-15 | 480 | 480 | 480 | 480 | 100 | 480 |
2019-01-11 | - | - | - | 480 | - | 480 |
2019-01-10 | 472 | 480 | 472 | 480 | 2,100 | 480 |
2019-01-09 | - | - | - | 489 | - | 489 |
2019-01-08 | 489 | 489 | 489 | 489 | 200 | 489 |
2019-01-07 | 476 | 483 | 473 | 473 | 1,300 | 473 |
2019-01-04 | 475 | 475 | 475 | 475 | 200 | 475 |
分割・併合履歴 : [1992-03-26]1株→1.05株