5212 不二硝子(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 2,401 | 2,413 | 2,290 | 2,374 | 28,900 | 2,374 |
2020-12-29 | 2,422 | 2,500 | 2,400 | 2,437 | 26,900 | 2,437 |
2020-12-28 | 2,554 | 2,555 | 2,382 | 2,416 | 43,500 | 2,416 |
2020-12-25 | 2,507 | 2,539 | 2,466 | 2,514 | 25,500 | 2,514 |
2020-12-24 | 2,520 | 2,579 | 2,477 | 2,506 | 19,400 | 2,506 |
2020-12-23 | 2,550 | 2,598 | 2,460 | 2,514 | 34,700 | 2,514 |
2020-12-22 | 2,711 | 2,729 | 2,452 | 2,500 | 76,400 | 2,500 |
2020-12-21 | 2,745 | 2,820 | 2,708 | 2,750 | 39,800 | 2,750 |
2020-12-18 | 2,890 | 2,957 | 2,807 | 2,845 | 57,000 | 2,845 |
2020-12-17 | 2,891 | 2,915 | 2,780 | 2,905 | 70,800 | 2,905 |
2020-12-16 | 2,989 | 3,000 | 2,780 | 2,920 | 84,200 | 2,920 |
2020-12-15 | 3,140 | 3,140 | 2,824 | 3,030 | 99,600 | 3,030 |
2020-12-14 | 3,090 | 3,255 | 3,045 | 3,070 | 75,900 | 3,070 |
2020-12-11 | 3,090 | 3,200 | 3,030 | 3,145 | 89,200 | 3,145 |
2020-12-10 | 3,120 | 3,315 | 2,988 | 3,040 | 147,500 | 3,040 |
2020-12-09 | 3,130 | 3,480 | 2,982 | 3,260 | 305,000 | 3,260 |
2020-12-08 | 3,000 | 3,275 | 2,980 | 3,200 | 331,300 | 3,200 |
2020-12-07 | 3,040 | 3,170 | 2,730 | 2,818 | 303,700 | 2,818 |
2020-12-04 | 3,650 | 3,930 | 3,165 | 3,200 | 973,300 | 3,200 |
2020-12-03 | 2,873 | 3,230 | 2,820 | 3,230 | 578,800 | 3,230 |
2020-12-02 | 2,649 | 2,887 | 2,600 | 2,729 | 246,200 | 2,729 |
2020-12-01 | 2,774 | 2,828 | 2,604 | 2,624 | 108,100 | 2,624 |
2020-11-30 | 2,979 | 3,115 | 2,750 | 2,750 | 395,900 | 2,750 |
2020-11-27 | 2,559 | 2,935 | 2,559 | 2,935 | 679,000 | 2,935 |
2020-11-26 | 2,527 | 2,546 | 2,425 | 2,435 | 167,900 | 2,435 |
2020-11-25 | 2,755 | 2,792 | 2,537 | 2,553 | 185,100 | 2,553 |
2020-11-24 | 2,960 | 2,997 | 2,679 | 2,805 | 262,300 | 2,805 |
2020-11-20 | 3,245 | 3,465 | 2,824 | 2,940 | 502,100 | 2,940 |
2020-11-19 | 3,250 | 3,745 | 3,205 | 3,385 | 381,000 | 3,385 |
2020-11-18 | 3,780 | 4,100 | 3,335 | 3,540 | 899,900 | 3,540 |
2020-11-17 | 3,105 | 3,770 | 3,080 | 3,500 | 1,485,900 | 3,500 |
2020-11-16 | 2,494 | 3,070 | 2,393 | 3,070 | 1,383,600 | 3,070 |
2020-11-13 | 2,620 | 3,115 | 2,212 | 2,569 | 1,857,900 | 2,569 |
2020-11-12 | 2,515 | 2,615 | 2,275 | 2,615 | 1,024,700 | 2,615 |
2020-11-11 | 1,755 | 2,115 | 1,743 | 2,115 | 946,400 | 2,115 |
2020-11-10 | 1,625 | 1,715 | 1,552 | 1,715 | 697,400 | 1,715 |
2020-11-09 | 1,459 | 1,525 | 1,401 | 1,415 | 257,100 | 1,415 |
2020-11-06 | 1,260 | 1,315 | 1,236 | 1,279 | 64,900 | 1,279 |
2020-11-05 | 1,227 | 1,298 | 1,204 | 1,238 | 72,100 | 1,238 |
2020-11-04 | 1,360 | 1,360 | 1,226 | 1,227 | 121,900 | 1,227 |
2020-11-02 | 1,368 | 1,369 | 1,296 | 1,304 | 86,500 | 1,304 |
2020-10-30 | 1,457 | 1,488 | 1,320 | 1,440 | 223,100 | 1,440 |
2020-10-29 | 1,395 | 1,631 | 1,390 | 1,527 | 868,700 | 1,527 |
2020-10-28 | 1,653 | 1,752 | 1,373 | 1,410 | 1,292,300 | 1,410 |
2020-10-27 | 1,655 | 1,934 | 1,508 | 1,773 | 3,413,300 | 1,773 |
2020-10-26 | 1,295 | 1,535 | 1,275 | 1,535 | 1,220,100 | 1,535 |
2020-10-23 | 1,310 | 1,400 | 1,221 | 1,235 | 450,200 | 1,235 |
2020-10-22 | 1,615 | 1,615 | 1,270 | 1,355 | 1,356,500 | 1,355 |
2020-10-21 | 1,315 | 1,315 | 1,315 | 1,315 | 16,900 | 1,315 |
2020-10-20 | 877 | 1,015 | 877 | 1,015 | 24,100 | 1,015 |
2020-10-19 | 850 | 872 | 850 | 865 | 3,600 | 865 |
2020-10-16 | 844 | 867 | 844 | 853 | 6,700 | 853 |
2020-10-15 | 886 | 886 | 835 | 841 | 15,800 | 841 |
2020-10-14 | 894 | 904 | 876 | 886 | 13,800 | 886 |
2020-10-13 | 923 | 923 | 893 | 907 | 9,100 | 907 |
2020-10-12 | 930 | 938 | 907 | 922 | 10,000 | 922 |
2020-10-09 | 968 | 974 | 898 | 960 | 40,100 | 960 |
2020-10-08 | 993 | 993 | 966 | 983 | 5,900 | 983 |
2020-10-07 | 976 | 994 | 976 | 988 | 4,700 | 988 |
2020-10-06 | 996 | 1,000 | 976 | 976 | 10,300 | 976 |
2020-10-05 | 998 | 1,013 | 993 | 998 | 10,400 | 998 |
2020-10-02 | 994 | 996 | 976 | 992 | 15,900 | 992 |
2020-09-30 | 980 | 999 | 972 | 987 | 11,400 | 987 |
2020-09-29 | 982 | 1,003 | 968 | 1,003 | 11,400 | 1,003 |
2020-09-28 | 970 | 997 | 962 | 967 | 26,900 | 967 |
2020-09-25 | 1,025 | 1,025 | 982 | 1,006 | 22,400 | 1,006 |
2020-09-24 | 1,058 | 1,067 | 1,015 | 1,032 | 16,500 | 1,032 |
2020-09-23 | 1,093 | 1,119 | 1,021 | 1,031 | 34,200 | 1,031 |
2020-09-18 | 1,181 | 1,183 | 1,093 | 1,095 | 24,400 | 1,095 |
2020-09-17 | 1,174 | 1,196 | 1,150 | 1,151 | 43,900 | 1,151 |
2020-09-16 | 1,228 | 1,246 | 1,195 | 1,234 | 80,900 | 1,234 |
2020-09-15 | 1,175 | 1,200 | 1,154 | 1,198 | 32,700 | 1,198 |
2020-09-14 | 1,162 | 1,175 | 1,142 | 1,168 | 34,300 | 1,168 |
2020-09-11 | 1,111 | 1,145 | 1,102 | 1,124 | 22,800 | 1,124 |
2020-09-10 | 1,121 | 1,176 | 1,093 | 1,111 | 47,500 | 1,111 |
2020-09-09 | 1,175 | 1,214 | 1,138 | 1,179 | 61,800 | 1,179 |
2020-09-08 | 1,197 | 1,424 | 1,152 | 1,235 | 542,700 | 1,235 |
2020-09-07 | 1,310 | 1,346 | 1,201 | 1,227 | 120,100 | 1,227 |
2020-09-04 | 1,330 | 1,515 | 1,320 | 1,389 | 603,300 | 1,389 |
2020-09-03 | 1,370 | 1,429 | 1,291 | 1,313 | 328,200 | 1,313 |
2020-09-02 | 1,496 | 1,529 | 1,430 | 1,430 | 131,900 | 1,430 |
2020-09-01 | 1,625 | 1,630 | 1,488 | 1,500 | 220,900 | 1,500 |
2020-08-31 | 1,760 | 1,877 | 1,604 | 1,648 | 352,200 | 1,648 |
2020-08-28 | 1,785 | 2,290 | 1,521 | 1,740 | 1,189,500 | 1,740 |
2020-08-27 | 1,787 | 2,218 | 1,641 | 1,905 | 1,592,100 | 1,905 |
2020-08-26 | 1,027 | 1,027 | 1,027 | 1,027 | 9,400 | 1,027 |
2020-08-25 | 877 | 877 | 877 | 877 | 24,400 | 877 |
2020-08-24 | 690 | 727 | 689 | 727 | 49,200 | 727 |
2020-08-21 | 547 | 627 | 547 | 627 | 106,400 | 627 |
2020-08-20 | 531 | 535 | 527 | 527 | 400 | 527 |
2020-08-19 | 526 | 527 | 526 | 527 | 1,900 | 527 |
2020-08-18 | 525 | 529 | 519 | 529 | 1,100 | 529 |
2020-08-17 | - | - | - | 521 | - | 521 |
2020-08-14 | 525 | 525 | 521 | 521 | 700 | 521 |
2020-08-13 | 525 | 525 | 520 | 525 | 2,600 | 525 |
2020-08-12 | 528 | 530 | 528 | 529 | 1,100 | 529 |
2020-08-11 | 517 | 522 | 517 | 518 | 1,600 | 518 |
2020-08-07 | 516 | 516 | 516 | 516 | 100 | 516 |
2020-08-06 | 515 | 529 | 515 | 526 | 1,200 | 526 |
2020-08-05 | 520 | 520 | 509 | 514 | 1,200 | 514 |
2020-08-04 | 524 | 537 | 521 | 521 | 2,500 | 521 |
2020-08-03 | 538 | 538 | 500 | 514 | 4,700 | 514 |
2020-07-31 | 520 | 525 | 506 | 525 | 3,200 | 525 |
2020-07-30 | 521 | 523 | 519 | 521 | 2,200 | 521 |
2020-07-29 | 535 | 540 | 526 | 531 | 1,000 | 531 |
2020-07-28 | 536 | 548 | 536 | 548 | 900 | 548 |
2020-07-27 | 558 | 558 | 535 | 535 | 3,600 | 535 |
2020-07-22 | 590 | 594 | 558 | 558 | 4,500 | 558 |
2020-07-21 | 584 | 595 | 573 | 586 | 11,500 | 586 |
2020-07-20 | 542 | 571 | 542 | 555 | 4,400 | 555 |
2020-07-17 | 552 | 552 | 541 | 542 | 1,000 | 542 |
2020-07-16 | 540 | 555 | 540 | 550 | 1,300 | 550 |
2020-07-15 | 540 | 544 | 539 | 544 | 1,300 | 544 |
2020-07-14 | - | - | - | 537 | - | 537 |
2020-07-13 | 554 | 554 | 536 | 537 | 3,000 | 537 |
2020-07-10 | 539 | 550 | 534 | 534 | 3,700 | 534 |
2020-07-09 | 534 | 535 | 534 | 535 | 600 | 535 |
2020-07-08 | - | - | - | 530 | - | 530 |
2020-07-07 | - | - | - | 530 | - | 530 |
2020-07-06 | 521 | 531 | 521 | 530 | 1,400 | 530 |
2020-07-03 | 519 | 523 | 516 | 516 | 600 | 516 |
2020-07-02 | 541 | 541 | 503 | 504 | 3,400 | 504 |
2020-07-01 | 558 | 558 | 549 | 549 | 200 | 549 |
2020-06-30 | 560 | 560 | 550 | 558 | 2,000 | 558 |
2020-06-29 | 575 | 585 | 572 | 572 | 800 | 572 |
2020-06-26 | 551 | 579 | 551 | 575 | 4,400 | 575 |
2020-06-25 | 553 | 560 | 553 | 560 | 900 | 560 |
2020-06-24 | 562 | 564 | 555 | 562 | 5,300 | 562 |
2020-06-23 | 588 | 588 | 558 | 562 | 11,200 | 562 |
2020-06-22 | 585 | 599 | 573 | 592 | 13,600 | 592 |
2020-06-19 | 559 | 579 | 555 | 555 | 17,400 | 555 |
2020-06-18 | 604 | 611 | 540 | 549 | 24,700 | 549 |
2020-06-17 | 505 | 574 | 505 | 574 | 47,400 | 574 |
2020-06-16 | 499 | 505 | 494 | 494 | 1,100 | 494 |
2020-06-15 | 505 | 514 | 495 | 495 | 6,800 | 495 |
2020-06-12 | 493 | 509 | 493 | 509 | 300 | 509 |
2020-06-11 | 500 | 508 | 491 | 508 | 3,600 | 508 |
2020-06-10 | 500 | 500 | 500 | 500 | 100 | 500 |
2020-06-09 | 505 | 505 | 497 | 497 | 1,100 | 497 |
2020-06-08 | 503 | 510 | 503 | 505 | 1,700 | 505 |
2020-06-05 | 498 | 527 | 498 | 517 | 4,000 | 517 |
2020-06-04 | 508 | 508 | 495 | 495 | 2,500 | 495 |
2020-06-03 | 507 | 515 | 503 | 508 | 4,000 | 508 |
2020-06-02 | 502 | 502 | 502 | 502 | 100 | 502 |
2020-06-01 | 499 | 499 | 495 | 498 | 1,000 | 498 |
2020-05-29 | 518 | 518 | 492 | 492 | 2,900 | 492 |
2020-05-28 | 509 | 509 | 509 | 509 | 100 | 509 |
2020-05-27 | 499 | 507 | 492 | 492 | 2,900 | 492 |
2020-05-26 | 510 | 514 | 504 | 507 | 1,900 | 507 |
2020-05-25 | 515 | 515 | 500 | 502 | 2,200 | 502 |
2020-05-22 | 505 | 511 | 501 | 511 | 900 | 511 |
2020-05-21 | 495 | 505 | 495 | 505 | 2,500 | 505 |
2020-05-20 | 482 | 482 | 482 | 482 | 400 | 482 |
2020-05-19 | 475 | 486 | 469 | 471 | 2,000 | 471 |
2020-05-18 | 474 | 474 | 469 | 469 | 200 | 469 |
2020-05-15 | 470 | 474 | 458 | 474 | 1,600 | 474 |
2020-05-14 | 489 | 489 | 486 | 486 | 300 | 486 |
2020-05-13 | 485 | 486 | 485 | 486 | 300 | 486 |
2020-05-12 | 473 | 500 | 471 | 493 | 1,100 | 493 |
2020-05-11 | 500 | 510 | 499 | 499 | 1,400 | 499 |
2020-05-08 | 499 | 500 | 499 | 500 | 700 | 500 |
2020-05-07 | 463 | 490 | 461 | 490 | 1,500 | 490 |
2020-05-01 | 449 | 449 | 445 | 447 | 1,000 | 447 |
2020-04-30 | 429 | 449 | 429 | 446 | 900 | 446 |
2020-04-28 | 430 | 440 | 430 | 437 | 600 | 437 |
2020-04-27 | 448 | 450 | 446 | 446 | 2,700 | 446 |
2020-04-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
2020-04-23 | 415 | 415 | 409 | 412 | 1,000 | 412 |
2020-04-22 | - | - | - | 412 | - | 412 |
2020-04-21 | 410 | 419 | 410 | 412 | 2,000 | 412 |
2020-04-20 | 418 | 419 | 411 | 411 | 600 | 411 |
2020-04-17 | 425 | 425 | 415 | 415 | 1,300 | 415 |
2020-04-16 | 435 | 435 | 400 | 401 | 1,800 | 401 |
2020-04-15 | 410 | 411 | 403 | 403 | 700 | 403 |
2020-04-14 | 401 | 407 | 399 | 407 | 300 | 407 |
2020-04-13 | 395 | 396 | 395 | 396 | 600 | 396 |
2020-04-10 | 395 | 400 | 391 | 391 | 1,400 | 391 |
2020-04-09 | 397 | 397 | 390 | 390 | 1,000 | 390 |
2020-04-08 | 403 | 403 | 397 | 400 | 600 | 400 |
2020-04-07 | 381 | 387 | 381 | 387 | 300 | 387 |
2020-04-06 | 371 | 387 | 371 | 387 | 1,800 | 387 |
2020-04-03 | 396 | 396 | 388 | 388 | 400 | 388 |
2020-04-02 | 374 | 374 | 372 | 372 | 1,200 | 372 |
2020-04-01 | 402 | 402 | 390 | 390 | 700 | 390 |
2020-03-31 | 418 | 448 | 383 | 392 | 8,700 | 392 |
2020-03-30 | 393 | 407 | 382 | 407 | 7,600 | 407 |
2020-03-27 | 382 | 393 | 382 | 393 | 1,500 | 393 |
2020-03-26 | 388 | 389 | 377 | 380 | 1,600 | 380 |
2020-03-25 | 390 | 394 | 385 | 388 | 9,600 | 388 |
2020-03-24 | 355 | 389 | 352 | 389 | 10,600 | 389 |
2020-03-23 | 346 | 352 | 341 | 350 | 800 | 350 |
2020-03-19 | 353 | 365 | 341 | 354 | 3,200 | 354 |
2020-03-18 | 364 | 383 | 350 | 352 | 8,900 | 352 |
2020-03-17 | 342 | 375 | 341 | 356 | 2,300 | 356 |
2020-03-16 | 360 | 370 | 360 | 365 | 2,300 | 365 |
2020-03-13 | 378 | 378 | 330 | 336 | 12,900 | 336 |
2020-03-12 | 371 | 371 | 341 | 362 | 9,400 | 362 |
2020-03-11 | 391 | 398 | 379 | 381 | 11,400 | 381 |
2020-03-10 | 401 | 401 | 347 | 399 | 68,900 | 399 |
2020-03-09 | 470 | 478 | 415 | 420 | 47,100 | 420 |
2020-03-06 | 516 | 516 | 515 | 515 | 1,100 | 515 |
2020-03-05 | 520 | 525 | 520 | 525 | 600 | 525 |
2020-03-04 | 515 | 530 | 515 | 515 | 3,200 | 515 |
2020-03-03 | 531 | 531 | 515 | 516 | 4,200 | 516 |
2020-03-02 | 540 | 558 | 530 | 530 | 6,300 | 530 |
2020-02-28 | 546 | 564 | 531 | 540 | 9,100 | 540 |
2020-02-27 | 553 | 564 | 553 | 555 | 1,600 | 555 |
2020-02-26 | 545 | 565 | 545 | 561 | 2,000 | 561 |
2020-02-25 | 550 | 551 | 543 | 543 | 4,600 | 543 |
2020-02-21 | 564 | 568 | 559 | 564 | 1,000 | 564 |
2020-02-20 | 556 | 581 | 556 | 562 | 4,500 | 562 |
2020-02-19 | 575 | 575 | 556 | 556 | 2,200 | 556 |
2020-02-18 | 570 | 581 | 570 | 581 | 2,100 | 581 |
2020-02-17 | 550 | 604 | 550 | 564 | 7,600 | 564 |
2020-02-14 | 558 | 571 | 550 | 550 | 6,400 | 550 |
2020-02-13 | 563 | 564 | 556 | 558 | 4,200 | 558 |
2020-02-12 | 579 | 579 | 564 | 564 | 5,500 | 564 |
2020-02-10 | 594 | 595 | 572 | 579 | 20,800 | 579 |
2020-02-07 | 639 | 639 | 605 | 612 | 5,400 | 612 |
2020-02-06 | 600 | 628 | 580 | 612 | 14,700 | 612 |
2020-02-05 | 609 | 611 | 588 | 600 | 9,700 | 600 |
2020-02-04 | 578 | 668 | 566 | 599 | 41,000 | 599 |
2020-02-03 | 587 | 597 | 571 | 588 | 24,300 | 588 |
2020-01-31 | 679 | 699 | 602 | 620 | 168,100 | 620 |
2020-01-30 | 744 | 744 | 725 | 725 | 136,200 | 725 |
2020-01-29 | 554 | 644 | 554 | 644 | 50,200 | 644 |
2020-01-28 | 542 | 544 | 541 | 544 | 800 | 544 |
2020-01-27 | 550 | 558 | 544 | 544 | 2,200 | 544 |
2020-01-24 | 555 | 558 | 550 | 558 | 1,400 | 558 |
2020-01-23 | 572 | 575 | 554 | 554 | 8,600 | 554 |
2020-01-22 | 574 | 574 | 555 | 573 | 6,000 | 573 |
2020-01-21 | 569 | 570 | 556 | 560 | 3,100 | 560 |
2020-01-20 | 562 | 570 | 561 | 570 | 1,100 | 570 |
2020-01-17 | 563 | 563 | 562 | 562 | 1,000 | 562 |
2020-01-16 | 560 | 563 | 560 | 563 | 600 | 563 |
2020-01-15 | 552 | 553 | 552 | 553 | 200 | 553 |
2020-01-14 | 563 | 563 | 548 | 548 | 2,100 | 548 |
2020-01-10 | 559 | 563 | 554 | 563 | 1,700 | 563 |
2020-01-09 | 557 | 557 | 557 | 557 | 100 | 557 |
2020-01-08 | 550 | 550 | 525 | 547 | 4,600 | 547 |
2020-01-07 | 556 | 556 | 550 | 550 | 400 | 550 |
2020-01-06 | 540 | 547 | 540 | 547 | 2,500 | 547 |
分割・併合履歴 : [1992-03-26]1株→1.05株