5212 不二硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,696	1,697	1,695	1,695	1,100	1,695
2023-12-28	1,695	1,695	1,695	1,695	400	1,695
2023-12-27	1,695	1,695	1,694	1,694	1,600	1,694
2023-12-26	1,696	1,711	1,695	1,695	6,800	1,695
2023-12-25	1,697	1,701	1,694	1,696	22,200	1,696
2023-12-22	1,694	1,697	1,694	1,697	10,000	1,697
2023-12-21	1,694	1,696	1,693	1,696	6,600	1,696
2023-12-20	1,694	1,696	1,693	1,694	4,000	1,694
2023-12-19	1,696	1,696	1,694	1,695	1,300	1,695
2023-12-18	1,695	1,697	1,694	1,695	6,900	1,695
2023-12-15	1,695	1,696	1,694	1,694	3,600	1,694
2023-12-14	1,696	1,696	1,695	1,696	5,800	1,696
2023-12-13	1,695	1,696	1,695	1,695	4,400	1,695
2023-12-12	1,696	1,696	1,695	1,695	16,700	1,695
2023-12-11	1,695	1,701	1,694	1,698	23,400	1,698
2023-12-08	1,695	1,699	1,694	1,694	26,500	1,694
2023-12-07	1,695	1,696	1,695	1,695	7,100	1,695
2023-12-06	1,695	1,696	1,695	1,695	6,700	1,695
2023-12-05	1,695	1,696	1,695	1,695	3,700	1,695
2023-12-04	1,695	1,696	1,695	1,695	10,400	1,695
2023-12-01	1,695	1,696	1,695	1,695	12,000	1,695
2023-11-30	1,694	1,695	1,694	1,695	6,900	1,695
2023-11-29	1,695	1,695	1,694	1,694	10,100	1,694
2023-11-28	1,695	1,696	1,695	1,695	11,700	1,695
2023-11-27	1,695	1,696	1,695	1,695	13,800	1,695
2023-11-24	1,696	1,697	1,695	1,695	17,000	1,695
2023-11-22	1,696	1,699	1,696	1,696	14,300	1,696
2023-11-21	1,696	1,696	1,695	1,696	29,400	1,696
2023-11-20	1,695	1,699	1,695	1,695	78,800	1,695
2023-11-17	1,695	1,695	1,694	1,694	30,100	1,694
2023-11-16	1,695	1,696	1,694	1,694	191,600	1,694
2023-11-15	1,590	1,590	1,590	1,590	8,200	1,590
2023-11-14	1,261	1,290	1,244	1,290	6,300	1,290
2023-11-13	1,258	1,298	1,240	1,255	6,400	1,255
2023-11-10	1,280	1,318	1,280	1,318	2,500	1,318
2023-11-09	1,307	1,307	1,238	1,270	8,000	1,270
2023-11-08	1,370	1,393	1,277	1,277	13,500	1,277
2023-11-07	1,341	1,408	1,341	1,400	17,200	1,400
2023-11-06	1,330	1,379	1,328	1,379	14,600	1,379
2023-11-02	1,271	1,320	1,271	1,308	11,500	1,308
2023-11-01	1,229	1,229	1,215	1,224	800	1,224
2023-10-31	1,206	1,230	1,206	1,230	2,000	1,230
2023-10-30	1,222	1,234	1,200	1,234	500	1,234
2023-10-27	1,233	1,233	1,218	1,233	900	1,233
2023-10-26	1,225	1,233	1,220	1,233	1,300	1,233
2023-10-25	1,193	1,268	1,178	1,225	8,100	1,225
2023-10-24	1,189	1,189	1,165	1,180	1,500	1,180
2023-10-23	1,185	1,193	1,176	1,185	800	1,185
2023-10-20	1,176	1,189	1,162	1,182	1,400	1,182
2023-10-19	1,177	1,191	1,177	1,180	1,500	1,180
2023-10-18	1,191	1,192	1,162	1,192	2,900	1,192
2023-10-17	1,128	1,181	1,115	1,167	6,500	1,167
2023-10-16	1,113	1,117	1,113	1,113	1,500	1,113
2023-10-13	1,117	1,120	1,117	1,119	1,200	1,119
2023-10-12	1,130	1,130	1,120	1,128	700	1,128
2023-10-11	1,125	1,125	1,118	1,118	1,000	1,118
2023-10-10	1,126	1,130	1,126	1,130	300	1,130
2023-10-06	1,143	1,143	1,126	1,126	2,000	1,126
2023-10-05	1,113	1,147	1,110	1,130	3,100	1,130
2023-10-04	1,112	1,135	1,108	1,116	4,100	1,116
2023-10-03	1,200	1,201	1,120	1,121	10,400	1,121
2023-10-02	1,238	1,240	1,200	1,215	6,100	1,215
2023-09-29	1,266	1,284	1,245	1,245	2,800	1,245
2023-09-28	1,276	1,298	1,271	1,296	9,800	1,296
2023-09-27	1,235	1,270	1,235	1,270	9,400	1,270
2023-09-26	1,290	1,302	1,240	1,249	16,800	1,249
2023-09-25	1,358	1,368	1,277	1,296	28,800	1,296
2023-09-22	1,286	1,400	1,242	1,400	79,100	1,400
2023-09-21	1,560	1,572	1,307	1,318	647,900	1,318
2023-09-20	1,190	1,490	1,137	1,490	189,400	1,490
2023-09-19	1,194	1,220	1,177	1,190	9,000	1,190
2023-09-15	1,106	1,171	1,089	1,171	21,900	1,171
2023-09-14	1,129	1,133	1,111	1,121	1,200	1,121
2023-09-13	1,115	1,130	1,100	1,129	3,400	1,129
2023-09-12	1,117	1,117	1,101	1,116	2,500	1,116
2023-09-11	1,125	1,140	1,116	1,116	3,500	1,116
2023-09-08	1,116	1,145	1,093	1,136	15,000	1,136
2023-09-07	1,101	1,115	1,087	1,115	5,100	1,115
2023-09-06	1,070	1,096	1,070	1,095	4,000	1,095
2023-09-05	1,070	1,093	1,068	1,082	5,200	1,082
2023-09-04	1,080	1,100	1,080	1,082	9,700	1,082
2023-09-01	1,028	1,090	1,028	1,074	15,300	1,074
2023-08-31	1,028	1,035	1,028	1,028	1,800	1,028
2023-08-30	-	-	-	1,028	-	1,028
2023-08-29	1,031	1,036	1,022	1,028	700	1,028
2023-08-28	1,038	1,042	1,031	1,031	600	1,031
2023-08-25	1,029	1,042	1,016	1,042	700	1,042
2023-08-24	1,029	1,029	1,029	1,029	600	1,029
2023-08-23	1,042	1,042	1,028	1,028	1,200	1,028
2023-08-22	1,057	1,057	1,010	1,027	3,200	1,027
2023-08-21	1,017	1,050	1,007	1,038	2,600	1,038
2023-08-18	1,008	1,020	1,008	1,017	1,100	1,017
2023-08-17	1,013	1,014	1,007	1,008	3,400	1,008
2023-08-16	1,016	1,026	1,008	1,015	10,000	1,015
2023-08-15	1,099	1,099	1,025	1,046	7,700	1,046
2023-08-14	1,029	1,077	1,013	1,039	12,700	1,039
2023-08-10	1,005	1,015	993	1,007	2,800	1,007
2023-08-09	1,013	1,013	1,003	1,005	1,100	1,005
2023-08-08	1,004	1,005	1,004	1,005	200	1,005
2023-08-07	1,012	1,012	1,005	1,009	800	1,009
2023-08-04	1,000	1,010	1,000	1,009	600	1,009
2023-08-03	1,000	1,001	1,000	1,000	1,000	1,000
2023-08-02	1,011	1,011	1,003	1,003	200	1,003
2023-08-01	1,003	1,011	1,001	1,011	500	1,011
2023-07-31	996	1,005	996	1,003	1,400	1,003
2023-07-28	1,006	1,011	1,002	1,002	900	1,002
2023-07-27	1,015	1,015	1,012	1,012	900	1,012
2023-07-26	1,003	1,011	1,002	1,010	1,200	1,010
2023-07-25	1,009	1,017	1,002	1,017	1,000	1,017
2023-07-24	1,009	1,009	1,008	1,008	700	1,008
2023-07-21	1,009	1,010	1,009	1,009	400	1,009
2023-07-20	1,007	1,007	1,007	1,007	100	1,007
2023-07-19	1,007	1,020	1,007	1,010	600	1,010
2023-07-18	1,000	1,035	1,000	1,007	8,300	1,007
2023-07-14	1,002	1,002	1,001	1,001	300	1,001
2023-07-13	1,010	1,011	995	1,011	3,500	1,011
2023-07-12	1,007	1,007	1,006	1,006	800	1,006
2023-07-11	-	-	-	1,008	-	1,008
2023-07-10	1,020	1,020	1,007	1,008	500	1,008
2023-07-07	1,005	1,005	1,005	1,005	300	1,005
2023-07-06	1,013	1,013	1,005	1,007	600	1,007
2023-07-05	1,017	1,022	1,013	1,013	1,200	1,013
2023-07-04	1,020	1,020	1,000	1,002	900	1,002
2023-07-03	1,037	1,037	1,013	1,013	400	1,013
2023-06-30	-	-	-	1,020	-	1,020
2023-06-29	1,015	1,020	1,013	1,020	1,100	1,020
2023-06-28	1,013	1,013	1,013	1,013	2,100	1,013
2023-06-27	1,007	1,017	1,007	1,017	600	1,017
2023-06-26	1,039	1,039	1,033	1,037	900	1,037
2023-06-23	1,055	1,055	1,036	1,040	1,200	1,040
2023-06-22	1,050	1,060	1,043	1,046	2,100	1,046
2023-06-21	1,050	1,050	1,042	1,050	2,900	1,050
2023-06-20	1,056	1,056	1,029	1,050	5,100	1,050
2023-06-19	1,013	1,030	1,013	1,026	800	1,026
2023-06-16	1,006	1,015	1,006	1,013	900	1,013
2023-06-15	1,013	1,024	1,010	1,010	1,900	1,010
2023-06-14	1,002	1,010	1,002	1,010	1,100	1,010
2023-06-13	1,002	1,008	991	1,008	4,400	1,008
2023-06-12	-	-	-	1,002	-	1,002
2023-06-09	1,002	1,003	1,002	1,002	400	1,002
2023-06-08	1,001	1,002	1,001	1,002	700	1,002
2023-06-07	1,003	1,010	1,002	1,010	1,800	1,010
2023-06-06	1,010	1,010	1,002	1,006	2,700	1,006
2023-06-05	1,003	1,005	1,002	1,003	1,900	1,003
2023-06-02	1,000	1,008	1,000	1,002	1,800	1,002
2023-06-01	1,018	1,018	995	1,000	4,000	1,000
2023-05-31	1,020	1,022	1,018	1,018	2,400	1,018
2023-05-30	1,020	1,020	1,019	1,020	800	1,020
2023-05-29	1,017	1,029	1,017	1,020	1,100	1,020
2023-05-26	1,027	1,027	1,016	1,016	900	1,016
2023-05-25	1,033	1,033	1,030	1,030	200	1,030
2023-05-24	1,026	1,030	1,026	1,026	1,500	1,026
2023-05-23	1,030	1,031	1,030	1,030	1,700	1,030
2023-05-22	1,030	1,031	1,026	1,028	1,100	1,028
2023-05-19	1,020	1,026	1,015	1,026	2,400	1,026
2023-05-18	1,011	1,029	1,011	1,015	1,600	1,015
2023-05-17	1,031	1,031	1,008	1,008	4,600	1,008
2023-05-16	1,084	1,085	1,018	1,031	14,200	1,031
2023-05-15	1,096	1,101	1,080	1,087	4,900	1,087
2023-05-12	1,101	1,110	1,096	1,096	5,900	1,096
2023-05-11	1,105	1,105	1,101	1,101	800	1,101
2023-05-10	1,107	1,110	1,085	1,101	7,900	1,101
2023-05-09	1,107	1,109	1,107	1,107	1,000	1,107
2023-05-08	1,107	1,114	1,105	1,106	2,200	1,106
2023-05-02	1,105	1,108	1,104	1,108	1,300	1,108
2023-05-01	1,107	1,108	1,106	1,106	900	1,106
2023-04-28	1,113	1,113	1,108	1,108	900	1,108
2023-04-27	1,116	1,116	1,104	1,115	1,500	1,115
2023-04-26	1,102	1,118	1,100	1,118	5,300	1,118
2023-04-25	1,104	1,111	1,104	1,105	900	1,105
2023-04-24	1,101	1,109	1,100	1,104	2,900	1,104
2023-04-21	1,103	1,107	1,100	1,102	1,100	1,102
2023-04-20	1,108	1,114	1,108	1,108	1,000	1,108
2023-04-19	1,108	1,114	1,101	1,104	3,000	1,104
2023-04-18	1,098	1,119	1,098	1,119	5,300	1,119
2023-04-17	1,128	1,128	1,112	1,118	2,800	1,118
2023-04-14	1,111	1,112	1,103	1,106	1,700	1,106
2023-04-13	1,111	1,120	1,106	1,120	2,000	1,120
2023-04-12	1,113	1,119	1,106	1,106	4,200	1,106
2023-04-11	1,121	1,123	1,113	1,113	2,900	1,113
2023-04-10	1,135	1,146	1,120	1,120	7,500	1,120
2023-04-07	1,104	1,109	1,098	1,105	6,400	1,105
2023-04-06	1,100	1,130	1,096	1,100	9,300	1,100
2023-04-05	1,122	1,122	1,100	1,104	7,500	1,104
2023-04-04	1,132	1,154	1,117	1,122	5,100	1,122
2023-04-03	1,130	1,177	1,106	1,149	5,000	1,149
2023-03-31	1,163	1,163	1,106	1,129	12,500	1,129
2023-03-30	1,111	1,146	1,111	1,139	5,100	1,139
2023-03-29	1,122	1,149	1,114	1,114	19,800	1,114
2023-03-28	1,267	1,271	1,137	1,141	28,200	1,141
2023-03-27	1,296	1,320	1,260	1,267	15,700	1,267
2023-03-24	1,403	1,427	1,319	1,320	28,900	1,320
2023-03-23	1,349	1,470	1,320	1,402	59,700	1,402
2023-03-22	1,312	1,333	1,271	1,333	18,300	1,333
2023-03-20	1,271	1,370	1,246	1,299	26,400	1,299
2023-03-17	1,360	1,370	1,197	1,255	32,600	1,255
2023-03-16	1,354	1,405	1,300	1,348	43,000	1,348
2023-03-15	1,322	1,582	1,322	1,414	238,800	1,414
2023-03-14	1,141	1,330	1,141	1,312	81,300	1,312
2023-03-13	1,085	1,170	1,085	1,144	9,600	1,144
2023-03-10	1,092	1,092	1,088	1,092	1,400	1,092
2023-03-09	1,105	1,105	1,095	1,098	700	1,098
2023-03-08	1,089	1,105	1,089	1,105	1,000	1,105
2023-03-07	1,091	1,104	1,086	1,104	900	1,104
2023-03-06	1,090	1,096	1,086	1,091	1,900	1,091
2023-03-03	1,085	1,107	1,085	1,090	800	1,090
2023-03-02	1,086	1,097	1,080	1,097	2,500	1,097
2023-03-01	1,095	1,097	1,087	1,089	1,200	1,089
2023-02-28	1,096	1,108	1,096	1,097	600	1,097
2023-02-27	1,106	1,114	1,087	1,095	2,700	1,095
2023-02-24	1,107	1,109	1,106	1,106	900	1,106
2023-02-22	1,112	1,116	1,110	1,112	2,000	1,112
2023-02-21	1,122	1,123	1,115	1,115	500	1,115
2023-02-20	1,112	1,123	1,111	1,123	500	1,123
2023-02-17	1,117	1,129	1,110	1,114	5,200	1,114
2023-02-16	1,141	1,159	1,138	1,145	1,100	1,145
2023-02-15	1,138	1,146	1,133	1,145	900	1,145
2023-02-14	1,132	1,158	1,132	1,158	4,700	1,158
2023-02-13	1,115	1,132	1,111	1,132	800	1,132
2023-02-10	1,132	1,132	1,122	1,131	300	1,131
2023-02-09	1,133	1,155	1,107	1,130	3,200	1,130
2023-02-08	1,143	1,143	1,132	1,132	400	1,132
2023-02-07	1,160	1,160	1,102	1,145	1,900	1,145
2023-02-06	1,142	1,159	1,135	1,150	1,100	1,150
2023-02-03	1,135	1,151	1,135	1,151	700	1,151
2023-02-02	1,151	1,168	1,149	1,149	300	1,149
2023-02-01	1,162	1,163	1,139	1,142	800	1,142
2023-01-31	1,140	1,140	1,133	1,134	500	1,134
2023-01-30	1,122	1,135	1,122	1,125	1,500	1,125
2023-01-27	1,131	1,162	1,131	1,137	1,100	1,137
2023-01-26	1,170	1,170	1,147	1,147	2,000	1,147
2023-01-25	1,142	1,168	1,142	1,165	2,100	1,165
2023-01-24	1,160	1,180	1,160	1,162	2,900	1,162
2023-01-23	1,169	1,194	1,169	1,174	500	1,174
2023-01-20	1,160	1,178	1,160	1,169	1,000	1,169
2023-01-19	1,159	1,188	1,159	1,175	1,400	1,175
2023-01-18	1,159	1,189	1,159	1,189	400	1,189
2023-01-17	1,146	1,196	1,146	1,189	700	1,189
2023-01-16	1,158	1,188	1,158	1,161	1,100	1,161
2023-01-13	1,166	1,193	1,166	1,187	600	1,187
2023-01-12	1,180	1,194	1,164	1,168	800	1,168
2023-01-11	1,160	1,200	1,142	1,195	2,800	1,195
2023-01-10	1,127	1,209	1,127	1,160	3,000	1,160
2023-01-06	1,145	1,145	1,121	1,127	600	1,127
2023-01-05	1,138	1,140	1,131	1,138	900	1,138
2023-01-04	1,155	1,155	1,119	1,130	1,700	1,130

分割・併合履歴： [1992-03-26]1株→1.05株