5214 日本電気硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,5012,5102,4572,479719,2002,479
2022-09-272,5152,5352,5052,509407,5002,509
2022-09-262,5612,5642,4972,512949,8002,512
2022-09-222,5782,5922,5652,587475,4002,587
2022-09-212,6102,6112,5862,588461,0002,588
2022-09-202,6502,6592,6162,622407,7002,622
2022-09-162,6102,6282,6062,614405,8002,614
2022-09-152,6342,6382,6182,638318,2002,638
2022-09-142,6082,6382,6072,630491,9002,630
2022-09-132,6722,6772,6552,671299,1002,671
2022-09-122,6952,6962,6612,663294,0002,663
2022-09-092,6802,6802,6502,667468,7002,667
2022-09-082,6322,6652,6222,665603,6002,665
2022-09-072,6312,6372,6082,618407,3002,618
2022-09-062,6352,6442,6222,644247,8002,644
2022-09-052,6052,6342,5942,628422,2002,628
2022-09-022,6012,6112,5892,608656,9002,608
2022-09-012,6252,6292,6012,624539,0002,624
2022-08-312,6132,6442,6102,632881,7002,632
2022-08-302,6352,6462,6252,638408,7002,638
2022-08-292,6142,6222,6012,617881,2002,617
2022-08-262,6772,7062,6722,677521,0002,677
2022-08-252,6512,6702,6432,662431,2002,662
2022-08-242,6412,6762,6322,655914,2002,655
2022-08-232,5902,6222,5832,617524,1002,617
2022-08-222,5972,6142,5862,605540,0002,605
2022-08-192,6212,6272,6082,625538,3002,625
2022-08-182,5962,6162,5932,615390,5002,615
2022-08-172,5992,6192,5862,613622,7002,613
2022-08-162,6152,6152,5812,591560,7002,591
2022-08-152,6072,6262,5982,616596,6002,616
2022-08-122,6002,6112,5832,611857,8002,611
2022-08-102,5422,5652,5212,564532,2002,564
2022-08-092,5522,5702,5342,560562,5002,560
2022-08-082,5212,5522,5122,549703,3002,549
2022-08-052,5002,5312,4922,527694,4002,527
2022-08-042,5332,5332,5012,518689,8002,518
2022-08-032,5192,5252,4822,5191,038,0002,519
2022-08-022,5282,5382,4982,5081,121,0002,508
2022-08-012,5502,5542,4882,5112,756,3002,511
2022-07-292,6492,6652,6302,640828,3002,640
2022-07-282,6602,6602,6172,6401,204,7002,640
2022-07-272,6332,6612,6112,660720,3002,660
2022-07-262,6542,6542,6312,639366,7002,639
2022-07-252,6652,6742,6392,640409,7002,640
2022-07-222,6852,6932,6752,685328,4002,685
2022-07-212,6732,6902,6682,689321,2002,689
2022-07-202,6562,6822,6422,678662,9002,678
2022-07-192,5992,6232,5892,619491,9002,619
2022-07-152,6052,6172,5692,582498,5002,582
2022-07-142,5622,6192,5582,611514,4002,611
2022-07-132,6002,6152,5872,593383,3002,593
2022-07-122,6462,6462,5912,591501,5002,591
2022-07-112,6732,6732,6422,650480,3002,650
2022-07-082,6112,6682,6072,640829,4002,640
2022-07-072,6002,6202,5622,603607,5002,603
2022-07-062,5722,5992,5602,578663,6002,578
2022-07-052,5982,6162,5882,602434,4002,602
2022-07-042,5632,5792,5512,568690,9002,568
2022-07-012,6002,6302,5482,558692,2002,558
2022-06-302,6452,6522,5922,597862,9002,597
2022-06-292,6742,6772,6142,6401,615,9002,640
2022-06-282,7312,7692,7302,7591,031,4002,759
2022-06-272,7462,7642,7142,729687,8002,729
2022-06-242,6722,7012,6582,696411,3002,696
2022-06-232,6942,7132,6712,677393,5002,677
2022-06-222,7422,7452,6892,695646,5002,695
2022-06-212,6622,7472,6612,727490,3002,727
2022-06-202,7112,7182,6252,638723,0002,638
2022-06-172,6982,7202,6792,707663,2002,707
2022-06-162,7912,8112,7782,782326,6002,782
2022-06-152,7802,7942,7612,767450,5002,767
2022-06-142,7492,7762,7282,769722,1002,769
2022-06-132,7692,8022,7622,791542,4002,791
2022-06-102,8502,8632,8262,831567,4002,831
2022-06-092,8792,8962,8702,872433,5002,872
2022-06-082,8602,8902,8532,881540,8002,881
2022-06-072,8382,8692,8242,856487,8002,856
2022-06-062,8002,8312,7892,820470,0002,820
2022-06-032,7702,8182,7602,815619,4002,815
2022-06-022,7542,7802,7482,754413,1002,754
2022-06-012,7382,7652,7222,761420,8002,761
2022-05-312,7602,7752,7242,729760,6002,729
2022-05-302,7312,7532,7212,745508,6002,745
2022-05-272,6962,7142,6872,714333,5002,714
2022-05-262,6622,6892,6622,669340,4002,669
2022-05-252,6992,6992,6592,662473,7002,662
2022-05-242,7102,7242,6822,687539,3002,687
2022-05-232,7202,7282,6752,684573,2002,684
2022-05-202,6872,7252,6772,720352,0002,720
2022-05-192,6302,7092,6302,702509,1002,702
2022-05-182,7142,7172,6862,696544,4002,696
2022-05-172,6772,7032,6582,702493,1002,702
2022-05-162,7792,7792,6822,682656,0002,682
2022-05-132,6882,7522,6852,752499,9002,752
2022-05-122,6792,7212,6672,699418,9002,699
2022-05-112,7142,7172,6792,701558,6002,701
2022-05-102,7302,7302,6822,716553,0002,716
2022-05-092,7062,7442,7022,731480,1002,731
2022-05-062,6712,7372,6532,737682,4002,737
2022-05-022,6732,6962,5782,6701,170,1002,670
2022-04-282,5612,6332,5522,623583,0002,623
2022-04-272,5932,5972,5462,555869,3002,555
2022-04-262,5942,6192,5872,603579,9002,603
2022-04-252,6052,6112,5822,591511,7002,591
2022-04-222,6382,6492,6122,638529,7002,638
2022-04-212,6402,6652,6322,653415,5002,653
2022-04-202,6732,6732,6332,638322,2002,638
2022-04-192,6132,6502,6132,638318,5002,638
2022-04-182,5972,6172,5772,596344,6002,596
2022-04-152,5942,6382,5892,615293,2002,615
2022-04-142,5792,6252,5762,624335,6002,624
2022-04-132,5602,5852,5532,579368,1002,579
2022-04-122,5482,5752,5412,554420,2002,554
2022-04-112,5532,5812,5462,562403,8002,562
2022-04-082,5952,6042,5482,564536,2002,564
2022-04-072,5962,5982,5672,577501,4002,577
2022-04-062,6812,6812,6272,630585,7002,630
2022-04-052,7352,7382,6912,697360,3002,697
2022-04-042,7302,7352,7002,706422,5002,706
2022-04-012,6952,7402,6882,726302,4002,726
2022-03-312,7262,7412,7162,716451,6002,716
2022-03-302,7772,7942,7352,762359,0002,762
2022-03-292,7532,7732,7362,756400,5002,756
2022-03-282,7792,7822,7542,760328,0002,760
2022-03-252,7872,7892,7392,763518,1002,763
2022-03-242,7412,7682,7212,768432,2002,768
2022-03-232,7772,7792,7432,758754,5002,758
2022-03-222,7622,7732,7342,749835,3002,749
2022-03-182,7002,7402,7002,734428,1002,734
2022-03-172,7472,7502,7092,731421,7002,731
2022-03-162,7212,7232,6872,699411,8002,699
2022-03-152,6342,7092,6302,704351,8002,704
2022-03-142,6082,6692,6062,643429,8002,643
2022-03-112,5732,6052,5612,593469,3002,593
2022-03-102,5602,6192,5342,603644,7002,603
2022-03-092,4692,5202,4482,484495,1002,484
2022-03-082,4742,5222,4482,451548,8002,451
2022-03-072,5822,5992,5032,515597,9002,515
2022-03-042,6752,6822,5872,616807,9002,616
2022-03-032,7002,7022,6732,684353,5002,684
2022-03-022,7112,7182,6612,661748,5002,661
2022-03-012,8002,8122,7522,758334,9002,758
2022-02-282,7622,7812,7372,762308,2002,762
2022-02-252,7312,7592,7202,758388,1002,758
2022-02-242,7412,7602,7102,730519,5002,730
2022-02-222,7742,7792,7152,762574,5002,762
2022-02-212,8272,8372,7752,824363,8002,824
2022-02-182,8542,8982,8352,876408,8002,876
2022-02-172,9242,9402,8812,898481,5002,898
2022-02-162,8982,9042,8782,903348,5002,903
2022-02-152,9102,9222,8482,865426,5002,865
2022-02-142,8552,9042,8482,887651,2002,887
2022-02-102,9302,9442,8702,879589,5002,879
2022-02-092,8762,9232,8512,919664,7002,919
2022-02-082,8112,8592,8112,850633,9002,850
2022-02-072,6762,8122,6682,811817,3002,811
2022-02-042,7412,8042,7012,711987,4002,711
2022-02-032,7952,8042,7032,7531,435,3002,753
2022-02-022,8212,8552,7862,842900,9002,842
2022-02-012,8502,8632,7882,795497,6002,795
2022-01-312,8152,8592,7872,849579,4002,849
2022-01-282,7812,7992,7472,793563,8002,793
2022-01-272,7982,8332,7452,758845,1002,758
2022-01-262,7752,7922,7292,761393,3002,761
2022-01-252,8192,8452,7512,775541,3002,775
2022-01-242,7952,8332,7722,825443,0002,825
2022-01-212,7982,8252,7612,800645,5002,800
2022-01-202,8152,8692,8132,842449,0002,842
2022-01-192,8452,8852,8312,845724,8002,845
2022-01-182,9002,9342,8512,861409,2002,861
2022-01-172,8982,9142,8762,881257,8002,881
2022-01-142,9032,9092,8432,889618,0002,889
2022-01-132,8832,9382,8832,924681,0002,924
2022-01-122,8842,9222,8752,920456,8002,920
2022-01-112,8672,8852,8512,862340,8002,862
2022-01-072,9302,9472,8732,885396,4002,885
2022-01-062,9752,9932,9122,918548,2002,918
2022-01-052,9642,9872,9482,980583,2002,980
2022-01-042,9652,9892,9402,947510,3002,947

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