5214 日本電気硝子(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,850	2,890	2,800	2,890	85,000	3,648.99
1984-12-27	2,820	2,850	2,800	2,810	40,000	3,547.98
1984-12-26	2,890	2,890	2,810	2,830	184,000	3,573.23
1984-12-25	2,870	2,920	2,840	2,920	165,000	3,686.87
1984-12-24	2,800	2,850	2,800	2,830	60,000	3,573.23
1984-12-22	2,840	2,850	2,830	2,830	70,000	3,573.23
1984-12-21	2,860	2,860	2,830	2,860	170,000	3,611.11
1984-12-20	2,930	2,930	2,820	2,860	208,000	3,611.11
1984-12-19	3,010	3,020	2,890	2,900	673,000	3,661.62
1984-12-18	3,010	3,020	2,950	2,990	553,000	3,775.25
1984-12-17	3,010	3,030	2,960	2,990	665,000	3,775.25
1984-12-15	2,990	3,000	2,930	2,970	506,000	3,750
1984-12-14	2,910	3,020	2,890	2,950	1,365,000	3,724.75
1984-12-13	2,900	2,970	2,870	2,930	1,514,000	3,699.49
1984-12-12	2,800	2,950	2,780	2,940	2,177,000	3,712.12
1984-12-11	2,700	2,750	2,650	2,730	1,069,000	3,446.97
1984-12-10	2,690	2,690	2,670	2,670	107,000	3,371.21
1984-12-07	2,750	2,750	2,680	2,700	307,000	3,409.09
1984-12-06	2,710	2,770	2,670	2,750	1,015,000	3,472.22
1984-12-05	2,650	2,720	2,610	2,700	821,000	3,409.09
1984-12-04	2,580	2,660	2,580	2,610	655,000	3,295.45
1984-12-03	2,510	2,550	2,490	2,550	300,000	3,219.70
1984-12-01	2,490	2,500	2,490	2,500	65,000	3,156.57
1984-11-30	2,500	2,500	2,470	2,490	81,000	3,143.94
1984-11-29	2,470	2,530	2,460	2,500	236,000	3,156.57
1984-11-28	2,490	2,490	2,450	2,450	93,000	3,093.43
1984-11-27	2,480	2,490	2,430	2,450	71,000	3,093.43
1984-11-26	2,480	2,500	2,480	2,490	76,000	3,143.94
1984-11-24	2,500	2,500	2,480	2,480	59,000	3,131.31
1984-11-22	2,470	2,470	2,460	2,460	23,000	3,106.06
1984-11-21	2,470	2,490	2,470	2,470	65,000	3,118.69
1984-11-20	2,480	2,480	2,450	2,450	25,000	3,093.43
1984-11-19	2,510	2,510	2,470	2,490	102,000	3,143.94
1984-11-17	2,500	2,540	2,500	2,510	35,000	3,169.19
1984-11-16	2,440	2,550	2,440	2,540	271,000	3,207.07
1984-11-15	2,440	2,450	2,420	2,450	72,000	3,093.43
1984-11-14	2,390	2,420	2,390	2,400	47,000	3,030.30
1984-11-13	2,400	2,400	2,350	2,350	46,000	2,967.17
1984-11-12	2,370	2,370	2,370	2,370	21,000	2,992.42
1984-11-09	2,390	2,400	2,370	2,370	44,000	2,992.42
1984-11-08	2,400	2,400	2,360	2,390	124,000	3,017.68
1984-11-07	2,390	2,400	2,360	2,370	76,000	2,992.42
1984-11-06	2,400	2,450	2,400	2,400	72,000	3,030.30
1984-11-05	2,420	2,430	2,390	2,430	26,000	3,068.18
1984-11-02	2,490	2,490	2,410	2,430	113,000	3,068.18
1984-11-01	2,460	2,460	2,450	2,450	24,000	3,093.43
1984-10-31	2,480	2,500	2,480	2,500	23,000	3,156.57
1984-10-30	2,510	2,510	2,450	2,450	52,000	3,093.43
1984-10-29	2,410	2,520	2,410	2,470	162,000	3,118.69
1984-10-27	2,430	2,430	2,390	2,390	70,000	3,017.68
1984-10-26	2,500	2,500	2,450	2,450	112,000	3,093.43
1984-10-25	2,550	2,550	2,520	2,520	61,000	3,181.82
1984-10-24	2,520	2,550	2,500	2,520	90,000	3,181.82
1984-10-23	2,550	2,560	2,550	2,560	140,000	3,232.32
1984-10-22	2,560	2,600	2,560	2,570	135,000	3,244.95
1984-10-20	2,560	2,600	2,540	2,560	135,000	3,232.32
1984-10-19	2,510	2,550	2,510	2,520	125,000	3,181.82
1984-10-18	2,520	2,520	2,500	2,500	86,000	3,156.57
1984-10-17	2,540	2,560	2,520	2,520	157,000	3,181.82
1984-10-16	2,590	2,650	2,560	2,560	411,000	3,232.32
1984-10-15	2,460	2,590	2,450	2,550	230,000	3,219.70
1984-10-12	2,460	2,480	2,430	2,480	177,000	3,131.31
1984-10-11	2,420	2,460	2,410	2,440	135,000	3,080.81
1984-10-09	2,460	2,490	2,460	2,460	35,000	3,106.06
1984-10-08	2,460	2,470	2,460	2,460	46,000	3,106.06
1984-10-06	2,480	2,490	2,450	2,490	76,000	3,143.94
1984-10-05	2,480	2,520	2,480	2,500	160,000	3,156.57
1984-10-04	2,450	2,500	2,450	2,480	88,000	3,131.31
1984-10-03	2,440	2,490	2,430	2,460	129,000	3,106.06
1984-10-02	2,450	2,460	2,420	2,440	119,000	3,080.81
1984-10-01	2,510	2,560	2,470	2,500	153,000	3,156.57
1984-09-29	2,480	2,500	2,470	2,470	32,000	3,118.69
1984-09-28	2,550	2,600	2,550	2,560	196,000	3,232.32
1984-09-27	2,600	2,630	2,550	2,580	528,000	3,257.58
1984-09-26	2,530	2,630	2,480	2,620	903,000	3,308.08
1984-09-25	2,460	2,500	2,430	2,450	219,000	3,093.43
1984-09-22	2,430	2,470	2,430	2,460	79,000	3,106.06
1984-09-21	2,430	2,470	2,410	2,410	355,000	3,042.93
1984-09-20	2,420	2,470	2,420	2,430	134,000	3,068.18
1984-09-19	2,420	2,470	2,420	2,460	155,000	3,106.06
1984-09-18	2,410	2,440	2,410	2,420	75,000	3,055.56
1984-09-17	2,410	2,470	2,410	2,450	153,000	3,093.43
1984-09-14	2,520	2,530	2,430	2,490	330,000	3,143.94
1984-09-13	2,400	2,500	2,400	2,500	391,000	3,156.57
1984-09-12	2,350	2,430	2,350	2,390	249,000	3,017.68
1984-09-11	2,320	2,370	2,320	2,360	89,000	2,979.80
1984-09-10	2,310	2,350	2,310	2,310	90,000	2,916.67
1984-09-07	2,320	2,320	2,290	2,310	173,000	2,916.67
1984-09-06	2,330	2,330	2,300	2,320	57,000	2,929.29
1984-09-05	2,330	2,350	2,330	2,330	170,000	2,941.92
1984-09-04	2,330	2,340	2,330	2,330	41,000	2,941.92
1984-09-03	2,330	2,350	2,330	2,350	54,000	2,967.17
1984-09-01	2,330	2,340	2,330	2,330	35,000	2,941.92
1984-08-31	2,350	2,390	2,350	2,350	83,000	2,967.17
1984-08-30	2,410	2,440	2,370	2,390	490,000	3,017.68
1984-08-29	2,380	2,430	2,350	2,400	447,000	3,030.30
1984-08-28	2,320	2,380	2,300	2,360	85,000	2,979.80
1984-08-27	2,310	2,310	2,310	2,310	22,000	2,916.67
1984-08-25	2,320	2,350	2,310	2,310	17,000	2,916.67
1984-08-24	2,370	2,370	2,310	2,350	97,000	2,967.17
1984-08-23	2,370	2,370	2,330	2,370	35,000	2,992.42
1984-08-22	2,290	2,380	2,290	2,380	200,000	3,005.05
1984-08-21	2,330	2,400	2,300	2,300	210,000	2,904.04
1984-08-20	2,310	2,350	2,310	2,330	83,000	2,941.92
1984-08-18	2,380	2,380	2,330	2,350	60,000	2,967.17
1984-08-17	2,280	2,400	2,260	2,390	537,000	3,017.68
1984-08-16	2,190	2,280	2,190	2,280	318,000	2,878.79
1984-08-15	2,160	2,200	2,130	2,200	139,000	2,777.78
1984-08-14	2,100	2,170	2,100	2,170	34,000	2,739.90
1984-08-13	2,110	2,140	2,090	2,090	19,000	2,638.89
1984-08-10	2,130	2,200	2,130	2,150	235,000	2,714.65
1984-08-09	2,040	2,130	2,040	2,130	46,000	2,689.39
1984-08-08	2,130	2,130	2,050	2,100	48,000	2,651.52
1984-08-07	2,140	2,140	2,080	2,130	60,000	2,689.39
1984-08-06	2,160	2,160	2,140	2,150	24,000	2,714.65
1984-08-04	2,150	2,290	2,130	2,200	124,000	2,777.78
1984-08-03	2,110	2,140	2,100	2,120	163,000	2,676.77
1984-08-02	1,930	2,000	1,930	2,000	33,000	2,525.25
1984-08-01	1,920	1,930	1,900	1,900	61,000	2,398.99
1984-07-31	1,930	1,930	1,910	1,920	33,000	2,424.24
1984-07-30	2,000	2,000	1,990	1,990	102,000	2,512.63
1984-07-28	2,000	2,000	1,980	2,000	14,000	2,525.25
1984-07-27	1,940	2,010	1,940	1,990	133,000	2,512.63
1984-07-26	1,900	1,940	1,900	1,940	69,000	2,449.49
1984-07-25	1,880	1,900	1,880	1,880	56,000	2,373.74
1984-07-24	1,880	1,890	1,850	1,890	67,000	2,386.36
1984-07-23	1,980	1,980	1,910	1,910	39,000	2,411.62
1984-07-21	1,990	1,990	1,980	1,980	15,000	2,500
1984-07-20	1,990	1,990	1,970	1,990	53,000	2,512.63
1984-07-19	2,000	2,020	1,990	1,990	26,000	2,512.63
1984-07-18	2,050	2,080	2,030	2,030	78,000	2,563.13
1984-07-17	2,040	2,070	2,020	2,050	69,000	2,588.38
1984-07-16	1,990	2,100	1,980	2,060	50,000	2,601.01
1984-07-13	2,000	2,000	1,980	1,980	60,000	2,500
1984-07-12	2,030	2,030	2,000	2,010	101,000	2,537.88
1984-07-11	2,010	2,050	2,000	2,010	80,000	2,537.88
1984-07-10	2,020	2,020	2,000	2,000	46,000	2,525.25
1984-07-09	2,010	2,010	1,990	2,000	114,000	2,525.25
1984-07-07	2,040	2,040	2,010	2,010	57,000	2,537.88
1984-07-06	2,090	2,090	2,040	2,040	73,000	2,575.76
1984-07-05	2,100	2,100	2,050	2,050	53,000	2,588.38
1984-07-04	2,100	2,150	2,050	2,100	54,000	2,651.52
1984-07-03	2,130	2,140	2,070	2,100	62,000	2,651.52
1984-07-02	2,110	2,160	2,110	2,130	37,000	2,689.39
1984-06-30	2,110	2,120	2,100	2,100	37,000	2,651.52
1984-06-29	2,160	2,160	2,150	2,150	97,000	2,714.65
1984-06-28	2,200	2,200	2,160	2,160	155,000	2,727.27
1984-06-27	2,210	2,210	2,160	2,200	181,000	2,777.78
1984-06-26	2,230	2,230	2,210	2,210	193,000	2,790.40
1984-06-25	2,230	2,250	2,210	2,230	151,000	2,815.66
1984-06-23	2,160	2,260	2,150	2,230	230,000	2,815.66
1984-06-22	2,160	2,190	2,150	2,180	137,000	2,752.53
1984-06-21	2,200	2,200	2,150	2,190	227,000	2,765.15
1984-06-20	2,140	2,200	2,140	2,170	251,000	2,739.90
1984-06-19	2,100	2,200	2,100	2,160	262,000	2,727.27
1984-06-18	1,980	2,100	1,980	2,100	85,000	2,651.52
1984-06-16	1,990	2,020	1,990	2,020	36,000	2,550.51
1984-06-15	1,980	2,030	1,980	2,030	106,000	2,563.13
1984-06-14	2,100	2,100	1,980	2,020	87,000	2,550.51
1984-06-13	2,150	2,150	2,100	2,100	55,000	2,651.52
1984-06-12	2,150	2,150	2,150	2,150	46,000	2,714.65
1984-06-11	2,180	2,200	2,130	2,200	51,000	2,777.78
1984-06-08	2,200	2,200	2,160	2,180	74,000	2,752.53
1984-06-07	2,200	2,200	2,180	2,200	111,000	2,777.78
1984-06-06	2,200	2,200	2,180	2,200	49,000	2,777.78
1984-06-05	2,200	2,240	2,190	2,240	125,000	2,828.28
1984-06-04	2,250	2,250	2,190	2,240	93,000	2,828.28
1984-06-02	2,180	2,210	2,150	2,210	65,000	2,790.40
1984-06-01	2,100	2,130	2,080	2,130	50,000	2,689.39
1984-05-31	2,140	2,180	2,100	2,130	73,000	2,689.39
1984-05-30	2,200	2,220	2,180	2,180	123,000	2,752.53
1984-05-29	2,190	2,240	2,190	2,220	300,000	2,803.03
1984-05-28	2,180	2,200	2,180	2,200	59,000	2,777.78
1984-05-26	2,190	2,200	2,180	2,180	48,000	2,752.53
1984-05-25	2,200	2,240	2,180	2,180	306,000	2,752.53
1984-05-24	2,150	2,250	2,150	2,250	476,000	2,840.91
1984-05-23	2,010	2,140	1,990	2,110	178,000	2,664.14
1984-05-22	2,040	2,050	1,980	2,020	188,000	2,550.51
1984-05-21	2,030	2,060	2,030	2,040	47,000	2,575.76
1984-05-19	2,010	2,150	2,010	2,060	62,000	2,601.01
1984-05-18	1,990	2,010	1,950	2,000	208,000	2,525.25
1984-05-17	2,050	2,080	2,000	2,050	128,000	2,588.38
1984-05-16	2,100	2,130	2,050	2,090	382,000	2,638.89
1984-05-15	1,990	2,220	1,970	2,180	897,000	2,752.53
1984-05-14	2,200	2,200	2,030	2,100	195,000	2,651.52
1984-05-11	2,300	2,320	2,210	2,290	206,000	2,891.41
1984-05-10	2,400	2,400	2,270	2,360	132,000	2,979.80
1984-05-09	2,460	2,460	2,420	2,430	101,000	3,068.18
1984-05-08	2,490	2,500	2,450	2,450	97,000	3,093.43
1984-05-07	2,530	2,530	2,500	2,500	63,000	3,156.57
1984-05-04	2,550	2,560	2,520	2,530	102,000	3,194.44
1984-05-02	2,510	2,580	2,510	2,540	162,000	3,207.07
1984-05-01	2,450	2,510	2,450	2,500	104,000	3,156.57
1984-04-28	2,440	2,470	2,440	2,460	36,000	3,106.06
1984-04-27	2,400	2,450	2,400	2,430	221,000	3,068.18
1984-04-26	2,400	2,420	2,380	2,400	265,000	3,030.30
1984-04-25	2,450	2,450	2,400	2,440	162,000	3,080.81
1984-04-24	2,470	2,480	2,430	2,450	103,000	3,093.43
1984-04-23	2,470	2,490	2,470	2,480	92,000	3,131.31
1984-04-21	2,450	2,480	2,430	2,430	84,000	3,068.18
1984-04-20	2,490	2,490	2,480	2,490	365,000	3,143.94
1984-04-19	2,540	2,550	2,490	2,500	383,000	3,156.57
1984-04-18	2,570	2,570	2,540	2,540	88,000	3,207.07
1984-04-17	2,630	2,630	2,550	2,570	55,000	3,244.95
1984-04-16	2,670	2,670	2,630	2,630	48,000	3,320.71
1984-04-13	2,700	2,720	2,660	2,660	130,000	3,358.59
1984-04-12	2,690	2,690	2,630	2,660	166,000	3,358.59
1984-04-11	2,610	2,730	2,600	2,720	165,000	3,434.34
1984-04-10	2,610	2,650	2,570	2,570	303,000	3,244.95
1984-04-09	2,630	2,640	2,560	2,580	73,000	3,257.58
1984-04-07	2,680	2,680	2,630	2,630	48,000	3,320.71
1984-04-06	2,710	2,730	2,620	2,670	229,000	3,371.21
1984-04-05	2,700	2,740	2,700	2,720	113,000	3,434.34
1984-04-04	2,690	2,700	2,650	2,690	121,000	3,396.46
1984-04-03	2,790	2,800	2,710	2,710	121,000	3,421.72
1984-04-02	2,790	2,830	2,790	2,800	178,000	3,535.35
1984-03-31	2,740	2,780	2,720	2,780	116,000	3,510.10
1984-03-30	2,650	2,710	2,640	2,700	139,000	3,409.09
1984-03-29	2,620	2,660	2,530	2,550	328,000	3,219.70
1984-03-28	2,570	2,740	2,570	2,660	393,000	3,358.59
1984-03-27	2,610	2,640	2,610	2,610	152,000	3,138.53
1984-03-26	2,670	2,670	2,620	2,620	91,000	3,150.55
1984-03-24	2,650	2,670	2,610	2,670	103,000	3,210.68
1984-03-23	2,630	2,720	2,600	2,690	280,000	3,234.73
1984-03-22	2,660	2,670	2,600	2,650	142,000	3,186.63
1984-03-21	2,690	2,700	2,660	2,660	235,000	3,198.65
1984-03-19	2,690	2,700	2,620	2,690	164,000	3,234.73
1984-03-17	2,720	2,720	2,650	2,690	294,000	3,234.73
1984-03-16	2,460	2,730	2,460	2,640	425,000	3,174.60
1984-03-15	2,500	2,540	2,470	2,500	293,000	3,006.25
1984-03-14	2,400	2,470	2,400	2,430	547,000	2,922.08
1984-03-13	2,360	2,390	2,340	2,370	202,000	2,849.93
1984-03-12	2,370	2,380	2,340	2,360	53,000	2,837.90
1984-03-09	2,320	2,370	2,320	2,340	104,000	2,813.85
1984-03-08	2,340	2,360	2,310	2,360	116,000	2,837.90
1984-03-07	2,400	2,400	2,370	2,370	96,000	2,849.93
1984-03-06	2,410	2,420	2,370	2,400	246,000	2,886
1984-03-05	2,320	2,450	2,320	2,450	439,000	2,946.13
1984-03-03	2,330	2,340	2,300	2,340	189,000	2,813.85
1984-03-02	2,250	2,330	2,240	2,330	255,000	2,801.83
1984-03-01	2,250	2,270	2,200	2,200	148,000	2,645.50
1984-02-29	2,240	2,290	2,200	2,250	78,000	2,705.63
1984-02-28	2,300	2,300	2,220	2,220	133,000	2,669.55
1984-02-27	2,290	2,300	2,260	2,290	232,000	2,753.73
1984-02-25	2,260	2,280	2,230	2,240	169,000	2,693.60
1984-02-24	2,160	2,250	2,160	2,240	131,000	2,693.60
1984-02-23	2,210	2,220	2,150	2,160	145,000	2,597.40
1984-02-22	2,170	2,230	2,160	2,220	260,000	2,669.55
1984-02-21	2,110	2,130	2,090	2,130	90,000	2,561.33
1984-02-20	2,120	2,120	2,090	2,090	63,000	2,513.23
1984-02-18	2,120	2,140	2,110	2,120	76,000	2,549.30
1984-02-17	2,140	2,160	2,100	2,100	252,000	2,525.25
1984-02-16	2,100	2,180	2,100	2,140	186,000	2,573.35
1984-02-15	2,100	2,130	2,080	2,090	125,000	2,513.23
1984-02-14	2,100	2,110	2,090	2,100	113,000	2,525.25
1984-02-13	2,090	2,140	2,060	2,140	76,000	2,573.35
1984-02-10	2,030	2,090	2,030	2,080	174,000	2,501.20
1984-02-09	2,160	2,190	2,090	2,100	154,000	2,525.25
1984-02-08	2,140	2,200	2,140	2,200	378,000	2,645.50
1984-02-07	2,160	2,160	2,120	2,160	174,000	2,597.40
1984-02-06	2,140	2,200	2,130	2,200	73,000	2,645.50
1984-02-04	2,170	2,180	2,140	2,160	150,000	2,597.40
1984-02-03	2,200	2,220	2,180	2,200	200,000	2,645.50
1984-02-02	2,260	2,270	2,210	2,220	325,000	2,669.55
1984-02-01	2,310	2,350	2,210	2,290	1,227,000	2,753.73
1984-01-31	2,170	2,300	2,160	2,300	852,000	2,765.75
1984-01-30	2,150	2,190	2,110	2,110	735,000	2,537.28
1984-01-28	2,140	2,150	2,050	2,050	814,000	2,465.13
1984-01-27	2,200	2,210	1,990	1,990	699,000	2,392.98
1984-01-26	2,030	2,160	2,020	2,160	824,000	2,597.40
1984-01-25	1,970	2,020	1,960	1,980	541,000	2,380.95
1984-01-24	1,990	2,000	1,940	1,940	320,000	2,332.85
1984-01-23	2,020	2,020	1,980	1,980	219,000	2,380.95
1984-01-21	1,990	2,020	1,990	2,020	118,000	2,429.05
1984-01-20	2,000	2,020	1,940	1,940	357,000	2,332.85
1984-01-19	1,990	2,020	1,980	1,990	238,000	2,392.98
1984-01-18	2,000	2,060	1,960	1,960	927,000	2,356.90
1984-01-17	1,940	1,990	1,940	1,970	428,000	2,368.93
1984-01-13	1,890	1,930	1,870	1,930	225,000	2,320.83
1984-01-12	1,870	1,940	1,870	1,890	409,000	2,272.73
1984-01-11	1,810	1,880	1,810	1,880	192,000	2,260.70
1984-01-10	1,840	1,840	1,790	1,810	126,000	2,176.53
1984-01-09	1,840	1,840	1,810	1,820	40,000	2,188.55
1984-01-07	1,840	1,840	1,820	1,820	69,000	2,188.55
1984-01-06	1,840	1,840	1,820	1,840	85,000	2,212.60
1984-01-05	1,800	1,870	1,800	1,870	184,000	2,248.68
1984-01-04	1,830	1,830	1,780	1,800	55,000	2,164.50

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