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
2022-05-192,6302,7092,6302,702509,1002,702
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