5214 日本電気硝子(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
2023-03-20	2,440	2,445	2,421	2,426	534,100	2,426
2023-03-17	2,480	2,488	2,444	2,461	679,200	2,461
2023-03-16	2,446	2,472	2,431	2,467	497,900	2,467
2023-03-15	2,496	2,512	2,488	2,496	465,500	2,496
2023-03-14	2,518	2,518	2,446	2,464	738,600	2,464
2023-03-13	2,567	2,572	2,545	2,558	467,500	2,558
2023-03-10	2,596	2,621	2,590	2,610	671,000	2,610
2023-03-09	2,637	2,637	2,604	2,616	647,800	2,616
2023-03-08	2,610	2,625	2,600	2,621	543,400	2,621
2023-03-07	2,590	2,615	2,584	2,609	769,600	2,609
2023-03-06	2,576	2,596	2,574	2,593	584,000	2,593
2023-03-03	2,561	2,571	2,553	2,568	758,000	2,568
2023-03-02	2,570	2,585	2,546	2,561	1,115,500	2,561
2023-03-01	2,523	2,566	2,520	2,561	628,700	2,561
2023-02-28	2,574	2,579	2,528	2,534	723,000	2,534
2023-02-27	2,564	2,577	2,552	2,560	677,300	2,560
2023-02-24	2,552	2,570	2,547	2,557	837,400	2,557
2023-02-22	2,552	2,552	2,516	2,532	913,800	2,532
2023-02-21	2,500	2,565	2,487	2,564	1,667,000	2,564
2023-02-20	2,459	2,492	2,450	2,489	707,000	2,489
2023-02-17	2,428	2,459	2,424	2,455	830,300	2,455
2023-02-16	2,419	2,446	2,414	2,444	812,600	2,444
2023-02-15	2,376	2,420	2,373	2,420	653,100	2,420
2023-02-14	2,370	2,372	2,355	2,370	391,900	2,370
2023-02-13	2,362	2,362	2,345	2,353	585,100	2,353
2023-02-10	2,364	2,378	2,350	2,367	772,000	2,367
2023-02-09	2,355	2,371	2,348	2,365	824,600	2,365
2023-02-08	2,378	2,390	2,360	2,370	568,600	2,370
2023-02-07	2,395	2,398	2,368	2,378	731,200	2,378
2023-02-06	2,323	2,404	2,317	2,396	1,526,100	2,396
2023-02-03	2,361	2,380	2,356	2,368	557,700	2,368
2023-02-02	2,395	2,396	2,362	2,375	735,200	2,375
2023-02-01	2,409	2,415	2,386	2,394	513,600	2,394
2023-01-31	2,399	2,407	2,391	2,405	624,200	2,405
2023-01-30	2,402	2,406	2,382	2,393	599,400	2,393
2023-01-27	2,423	2,423	2,406	2,418	618,600	2,418
2023-01-26	2,428	2,437	2,418	2,422	495,600	2,422
2023-01-25	2,408	2,423	2,398	2,418	431,300	2,418
2023-01-24	2,397	2,415	2,394	2,412	606,900	2,412
2023-01-23	2,398	2,398	2,376	2,382	485,100	2,382
2023-01-20	2,362	2,380	2,353	2,379	378,600	2,379
2023-01-19	2,385	2,388	2,365	2,365	471,000	2,365
2023-01-18	2,356	2,410	2,350	2,392	553,400	2,392
2023-01-17	2,340	2,359	2,340	2,351	355,300	2,351
2023-01-16	2,340	2,344	2,319	2,337	595,300	2,337
2023-01-13	2,402	2,407	2,365	2,370	545,200	2,370
2023-01-12	2,387	2,407	2,386	2,401	366,400	2,401
2023-01-11	2,396	2,399	2,390	2,397	330,400	2,397
2023-01-10	2,397	2,405	2,383	2,388	425,600	2,388
2023-01-06	2,384	2,399	2,377	2,397	365,100	2,397
2023-01-05	2,329	2,395	2,325	2,394	902,100	2,394
2023-01-04	2,327	2,336	2,295	2,322	749,100	2,322

分割・併合履歴： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株