5214 日本電気硝子(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,870	1,900	1,780	1,900	20,000	2,878.79
1987-12-26	1,930	1,930	1,880	1,880	16,000	2,848.48
1987-12-25	1,970	1,970	1,880	1,930	83,000	2,924.24
1987-12-24	2,010	2,010	1,950	1,980	80,000	3,000
1987-12-23	1,900	1,990	1,880	1,950	136,000	2,954.55
1987-12-22	1,890	1,930	1,880	1,900	201,000	2,878.79
1987-12-21	1,820	1,900	1,820	1,870	51,000	2,833.33
1987-12-18	1,850	1,850	1,820	1,850	77,000	2,803.03
1987-12-17	1,870	1,900	1,870	1,890	57,000	2,863.64
1987-12-16	1,870	1,870	1,870	1,870	48,000	2,833.33
1987-12-15	1,850	1,870	1,850	1,850	22,000	2,803.03
1987-12-14	1,860	1,860	1,820	1,820	15,000	2,757.58
1987-12-11	1,850	1,860	1,850	1,850	112,000	2,803.03
1987-12-10	1,850	1,880	1,850	1,880	69,000	2,848.48
1987-12-09	1,880	1,880	1,810	1,820	30,000	2,757.58
1987-12-08	1,880	1,890	1,810	1,870	48,000	2,833.33
1987-12-07	1,810	1,810	1,810	1,810	1,000	2,742.42
1987-12-04	1,820	1,850	1,760	1,790	116,000	2,712.12
1987-12-03	1,820	1,870	1,800	1,860	15,000	2,818.18
1987-12-02	1,840	1,850	1,840	1,840	20,000	2,787.88
1987-12-01	1,800	1,850	1,800	1,800	99,000	2,727.27
1987-11-30	1,830	1,830	1,800	1,800	21,000	2,727.27
1987-11-28	1,860	1,890	1,850	1,850	19,000	2,803.03
1987-11-27	1,890	1,890	1,850	1,880	53,000	2,848.48
1987-11-26	1,930	1,930	1,850	1,870	99,000	2,833.33
1987-11-25	1,980	1,990	1,900	1,920	83,000	2,909.09
1987-11-24	1,910	1,950	1,900	1,950	192,000	2,954.55
1987-11-20	1,820	1,880	1,780	1,880	42,000	2,848.48
1987-11-19	1,850	1,850	1,830	1,830	40,000	2,772.73
1987-11-18	1,750	1,850	1,750	1,820	50,000	2,757.58
1987-11-17	1,860	1,860	1,770	1,770	67,000	2,681.82
1987-11-16	1,850	1,880	1,830	1,830	70,000	2,772.73
1987-11-13	1,820	1,860	1,800	1,840	216,000	2,787.88
1987-11-12	1,700	1,710	1,680	1,710	14,000	2,590.91
1987-11-11	1,670	1,700	1,600	1,640	95,000	2,484.85
1987-11-10	1,740	1,740	1,600	1,660	142,000	2,515.15
1987-11-09	1,730	1,730	1,680	1,680	77,000	2,545.45
1987-11-07	1,740	1,770	1,740	1,760	53,000	2,666.67
1987-11-06	1,740	1,740	1,710	1,740	42,000	2,636.36
1987-11-05	1,730	1,760	1,640	1,710	128,000	2,590.91
1987-11-04	1,750	1,750	1,710	1,750	76,000	2,651.52
1987-11-02	1,830	1,830	1,720	1,750	84,000	2,651.52
1987-10-31	1,800	1,850	1,800	1,840	119,000	2,787.88
1987-10-30	1,730	1,770	1,730	1,770	90,000	2,681.82
1987-10-29	1,700	1,710	1,660	1,700	113,000	2,575.76
1987-10-28	1,800	1,850	1,690	1,740	317,000	2,636.36
1987-10-27	1,700	1,820	1,700	1,800	249,000	2,727.27
1987-10-26	1,850	1,850	1,680	1,690	161,000	2,560.61
1987-10-24	1,950	1,960	1,850	1,860	62,000	2,818.18
1987-10-23	1,900	1,950	1,900	1,900	69,000	2,878.79
1987-10-22	2,080	2,130	2,000	2,040	320,000	3,090.91
1987-10-21	2,130	2,130	2,000	2,000	304,000	3,030.30
1987-10-20	1,860	1,860	1,860	1,860	72,000	2,818.18
1987-10-19	2,260	2,340	2,250	2,260	96,000	3,424.24
1987-10-16	2,400	2,400	2,310	2,380	104,000	3,606.06
1987-10-15	2,370	2,410	2,300	2,380	174,000	3,606.06
1987-10-14	2,380	2,460	2,380	2,380	192,000	3,606.06
1987-10-13	2,340	2,370	2,340	2,370	58,000	3,590.91
1987-10-12	2,390	2,390	2,300	2,340	106,000	3,545.45
1987-10-09	2,450	2,450	2,340	2,350	402,000	3,560.61
1987-10-08	2,390	2,480	2,380	2,450	1,604,999	3,712.12
1987-10-07	2,220	2,380	2,220	2,350	540,000	3,560.61
1987-10-06	2,300	2,300	2,220	2,300	181,000	3,484.85
1987-10-05	2,260	2,300	2,220	2,300	148,000	3,484.85
1987-10-03	2,240	2,250	2,220	2,250	63,000	3,409.09
1987-10-02	2,240	2,240	2,210	2,210	27,000	3,348.48
1987-10-01	2,270	2,300	2,200	2,200	176,000	3,333.33
1987-09-30	2,280	2,280	2,230	2,260	83,000	3,424.24
1987-09-29	2,280	2,300	2,200	2,250	165,000	3,409.09
1987-09-28	2,300	2,300	2,250	2,250	40,000	3,409.09
1987-09-26	2,170	2,340	2,170	2,340	62,000	3,545.45
1987-09-25	2,160	2,170	2,150	2,150	39,000	3,257.58
1987-09-24	2,210	2,230	2,150	2,200	97,000	3,333.33
1987-09-22	2,190	2,200	2,170	2,200	136,000	3,333.33
1987-09-21	2,150	2,160	2,150	2,150	65,000	3,257.58
1987-09-18	2,190	2,220	2,180	2,200	204,000	3,333.33
1987-09-17	2,290	2,290	2,230	2,230	74,000	3,378.79
1987-09-16	2,270	2,270	2,240	2,270	13,000	3,439.39
1987-09-14	2,290	2,310	2,260	2,270	146,000	3,439.39
1987-09-11	2,260	2,270	2,220	2,260	182,000	3,424.24
1987-09-10	2,210	2,250	2,200	2,250	77,000	3,409.09
1987-09-09	2,260	2,300	2,170	2,170	86,000	3,287.88
1987-09-08	2,200	2,310	2,190	2,260	183,000	3,424.24
1987-09-07	2,160	2,160	2,150	2,160	29,000	3,272.73
1987-09-05	2,260	2,260	2,150	2,150	79,000	3,257.58
1987-09-04	2,220	2,250	2,190	2,200	452,000	3,333.33
1987-09-03	2,150	2,200	2,150	2,200	103,000	3,333.33
1987-09-02	2,240	2,240	2,190	2,190	268,000	3,318.18
1987-09-01	2,130	2,200	2,130	2,200	85,000	3,333.33
1987-08-31	2,110	2,200	2,110	2,160	97,000	3,272.73
1987-08-29	2,100	2,180	2,100	2,150	125,000	3,257.58
1987-08-28	2,170	2,170	2,100	2,150	208,000	3,257.58
1987-08-27	2,260	2,270	2,190	2,190	172,000	3,318.18
1987-08-26	2,270	2,270	2,230	2,250	102,000	3,409.09
1987-08-25	2,300	2,320	2,230	2,230	87,000	3,378.79
1987-08-24	2,200	2,360	2,190	2,300	171,000	3,484.85
1987-08-22	2,280	2,280	2,210	2,250	172,000	3,409.09
1987-08-21	2,300	2,360	2,230	2,280	124,000	3,454.55
1987-08-20	2,250	2,280	2,230	2,280	55,000	3,454.55
1987-08-19	2,160	2,280	2,160	2,250	124,000	3,409.09
1987-08-18	2,290	2,400	2,290	2,310	184,000	3,500
1987-08-17	2,290	2,350	2,290	2,340	158,000	3,545.45
1987-08-14	2,400	2,420	2,340	2,340	475,000	3,545.45
1987-08-13	2,410	2,420	2,380	2,380	696,000	3,606.06
1987-08-12	2,320	2,430	2,320	2,400	858,999	3,636.36
1987-08-11	2,280	2,330	2,250	2,280	429,000	3,454.55
1987-08-10	2,300	2,300	2,240	2,240	104,000	3,393.94
1987-08-07	2,250	2,320	2,230	2,300	315,000	3,484.85
1987-08-06	2,320	2,320	2,280	2,280	231,000	3,454.55
1987-08-05	2,260	2,350	2,260	2,330	182,000	3,530.30
1987-08-04	2,310	2,370	2,280	2,300	192,000	3,484.85
1987-08-03	2,370	2,400	2,370	2,390	564,000	3,621.21
1987-08-01	2,340	2,410	2,340	2,410	723,000	3,651.52
1987-07-31	2,390	2,410	2,340	2,370	820,000	3,590.91
1987-07-30	2,400	2,440	2,360	2,370	1,021,999	3,590.91
1987-07-29	2,390	2,400	2,330	2,390	1,554,999	3,621.21
1987-07-28	2,400	2,420	2,350	2,350	873,999	3,560.61
1987-07-27	2,330	2,400	2,270	2,400	1,532,999	3,636.36
1987-07-25	2,260	2,350	2,250	2,340	2,513,998	3,545.45
1987-07-24	2,070	2,270	1,980	2,200	839,999	3,333.33
1987-07-23	2,090	2,090	2,010	2,070	108,000	3,136.36
1987-07-22	2,050	2,090	1,980	2,050	175,000	3,106.06
1987-07-21	2,040	2,100	1,980	2,060	162,000	3,121.21
1987-07-20	1,990	2,000	1,970	2,000	67,000	3,030.30
1987-07-17	2,020	2,050	1,960	1,960	215,000	2,969.70
1987-07-16	1,940	1,980	1,910	1,950	30,000	2,954.55
1987-07-15	1,920	1,980	1,920	1,980	105,000	3,000
1987-07-14	2,000	2,000	1,910	1,950	38,000	2,954.55
1987-07-13	2,010	2,050	1,980	1,980	24,000	3,000
1987-07-10	2,050	2,050	2,000	2,000	91,000	3,030.30
1987-07-09	1,980	2,010	1,930	2,010	71,000	3,045.45
1987-07-08	2,050	2,050	1,920	1,980	123,000	3,000
1987-07-07	2,150	2,160	2,000	2,020	128,000	3,060.61
1987-07-06	1,990	2,100	1,980	2,070	93,000	3,136.36
1987-07-04	2,020	2,050	2,000	2,000	53,000	3,030.30
1987-07-03	2,120	2,120	2,080	2,080	86,000	3,151.52
1987-07-02	2,040	2,100	2,010	2,080	135,000	3,151.52
1987-07-01	2,160	2,170	2,000	2,000	101,000	3,030.30
1987-06-30	1,950	2,120	1,950	2,120	166,000	3,212.12
1987-06-29	1,990	2,010	1,960	2,000	183,000	3,030.30
1987-06-27	2,050	2,050	2,010	2,030	76,000	3,075.76
1987-06-26	2,160	2,170	2,050	2,100	193,000	3,181.82
1987-06-25	2,150	2,220	2,080	2,150	97,000	3,257.58
1987-06-24	2,220	2,250	2,170	2,180	357,000	3,303.03
1987-06-23	2,250	2,270	2,220	2,220	620,000	3,363.64
1987-06-22	2,210	2,250	2,160	2,250	163,000	3,409.09
1987-06-19	2,200	2,270	2,150	2,240	747,000	3,393.94
1987-06-18	2,190	2,200	2,080	2,200	386,000	3,333.33
1987-06-17	2,210	2,220	2,150	2,150	179,000	3,257.58
1987-06-16	2,270	2,280	2,180	2,200	472,000	3,333.33
1987-06-15	2,240	2,290	2,180	2,290	619,000	3,469.70
1987-06-12	2,220	2,290	2,150	2,260	2,812,998	3,424.24
1987-06-11	1,990	2,190	1,960	2,180	1,483,999	3,303.03
1987-06-10	2,000	2,010	1,970	1,970	352,000	2,984.85
1987-06-09	2,070	2,070	1,990	2,010	339,000	3,045.45
1987-06-08	2,040	2,060	2,000	2,020	639,000	3,060.61
1987-06-06	2,040	2,090	2,010	2,080	684,000	3,151.52
1987-06-05	2,130	2,170	2,050	2,050	1,814,999	3,106.06
1987-06-04	2,130	2,140	2,050	2,090	1,715,999	3,166.67
1987-06-03	1,850	2,080	1,830	2,050	4,754,997	3,106.06
1987-06-02	1,810	1,950	1,800	1,870	2,700,998	2,833.33
1987-06-01	1,780	1,810	1,750	1,800	885,999	2,727.27
1987-05-30	1,780	1,840	1,770	1,780	1,572,999	2,696.97
1987-05-29	1,610	1,740	1,580	1,740	2,418,999	2,636.36
1987-05-28	1,560	1,620	1,530	1,610	517,000	2,439.39
1987-05-27	1,560	1,610	1,530	1,530	774,000	2,318.18
1987-05-26	1,410	1,520	1,400	1,500	290,000	2,272.73
1987-05-25	1,400	1,420	1,390	1,410	279,000	2,136.36
1987-05-23	1,400	1,430	1,390	1,390	109,000	2,106.06
1987-05-22	1,400	1,410	1,400	1,400	74,000	2,121.21
1987-05-21	1,390	1,430	1,380	1,410	99,000	2,136.36
1987-05-20	1,370	1,440	1,350	1,390	118,000	2,106.06
1987-05-19	1,350	1,370	1,340	1,350	151,000	2,045.45
1987-05-18	1,330	1,350	1,320	1,330	116,000	2,015.15
1987-05-15	1,370	1,370	1,330	1,330	336,000	2,015.15
1987-05-14	1,380	1,390	1,370	1,370	221,000	2,075.76
1987-05-13	1,290	1,380	1,290	1,380	100,000	2,090.91
1987-05-12	1,300	1,300	1,260	1,300	198,000	1,969.70
1987-05-11	1,300	1,340	1,300	1,300	37,000	1,969.70
1987-05-08	1,280	1,300	1,280	1,280	83,000	1,939.39
1987-05-07	1,280	1,310	1,250	1,260	187,000	1,909.09
1987-05-06	1,310	1,310	1,270	1,300	230,000	1,969.70
1987-05-02	1,320	1,340	1,300	1,300	14,000	1,969.70
1987-05-01	1,300	1,340	1,260	1,340	74,000	2,030.30
1987-04-30	1,320	1,350	1,300	1,340	35,000	2,030.30
1987-04-28	1,260	1,340	1,220	1,340	116,000	2,030.30
1987-04-27	1,220	1,270	1,220	1,240	46,000	1,878.79
1987-04-25	1,250	1,250	1,200	1,200	83,000	1,818.18
1987-04-24	1,250	1,270	1,250	1,270	98,000	1,924.24
1987-04-23	1,300	1,350	1,250	1,350	164,000	2,045.45
1987-04-22	1,280	1,320	1,250	1,320	65,000	2,000
1987-04-21	1,300	1,320	1,260	1,260	163,000	1,909.09
1987-04-20	1,240	1,360	1,230	1,300	159,000	1,969.70
1987-04-17	1,270	1,270	1,230	1,250	92,000	1,893.94
1987-04-16	1,210	1,280	1,210	1,280	221,000	1,939.39
1987-04-15	1,260	1,280	1,230	1,230	308,000	1,863.64
1987-04-14	1,220	1,290	1,220	1,280	42,000	1,939.39
1987-04-13	1,260	1,260	1,260	1,260	27,000	1,909.09
1987-04-10	1,290	1,290	1,250	1,250	53,000	1,893.94
1987-04-09	1,300	1,320	1,290	1,290	44,000	1,954.55
1987-04-08	1,300	1,300	1,290	1,290	16,000	1,954.55
1987-04-07	1,320	1,320	1,290	1,290	67,000	1,954.55
1987-04-06	1,350	1,350	1,300	1,320	45,000	2,000
1987-04-04	1,350	1,360	1,350	1,350	53,000	2,045.45
1987-04-03	1,280	1,330	1,280	1,290	132,000	1,954.55
1987-04-02	1,250	1,250	1,230	1,250	80,000	1,893.94
1987-04-01	1,270	1,270	1,240	1,250	50,000	1,893.94
1987-03-31	1,250	1,270	1,250	1,270	113,000	1,924.24
1987-03-30	1,260	1,260	1,250	1,250	59,000	1,893.94
1987-03-28	1,300	1,320	1,290	1,290	74,000	1,954.55
1987-03-27	1,310	1,310	1,300	1,300	44,000	1,969.70
1987-03-26	1,280	1,350	1,280	1,300	64,000	1,969.70
1987-03-25	1,320	1,320	1,290	1,300	75,000	1,969.70
1987-03-24	1,330	1,330	1,320	1,330	16,000	2,015.15
1987-03-23	1,370	1,370	1,310	1,310	69,000	1,984.85
1987-03-20	1,300	1,350	1,300	1,330	96,000	2,015.15
1987-03-19	1,310	1,350	1,300	1,300	116,000	1,969.70
1987-03-18	1,370	1,370	1,300	1,320	151,000	2,000
1987-03-17	1,390	1,400	1,350	1,360	226,000	2,060.61
1987-03-16	1,380	1,410	1,380	1,400	188,000	2,121.21
1987-03-13	1,400	1,410	1,360	1,400	108,000	2,121.21
1987-03-12	1,330	1,430	1,300	1,380	216,000	2,090.91
1987-03-11	1,320	1,350	1,250	1,250	303,000	1,893.94
1987-03-10	1,380	1,380	1,310	1,310	274,000	1,984.85
1987-03-09	1,380	1,400	1,340	1,360	198,000	2,060.61
1987-03-07	1,380	1,400	1,350	1,350	131,000	2,045.45
1987-03-06	1,430	1,430	1,380	1,390	150,000	2,106.06
1987-03-05	1,450	1,470	1,430	1,430	250,000	2,166.67
1987-03-04	1,500	1,500	1,430	1,430	91,000	2,166.67
1987-03-03	1,510	1,530	1,480	1,500	39,000	2,272.73
1987-03-02	1,510	1,540	1,510	1,540	29,000	2,333.33
1987-02-28	1,470	1,570	1,470	1,560	146,000	2,363.64
1987-02-27	1,470	1,500	1,460	1,470	242,000	2,227.27
1987-02-26	1,490	1,500	1,460	1,480	289,000	2,242.42
1987-02-25	1,520	1,580	1,480	1,480	189,000	2,242.42
1987-02-24	1,600	1,630	1,530	1,550	195,000	2,348.48
1987-02-23	1,580	1,610	1,580	1,600	120,000	2,424.24
1987-02-20	1,640	1,650	1,600	1,600	115,000	2,424.24
1987-02-19	1,590	1,650	1,570	1,650	121,000	2,500
1987-02-18	1,570	1,590	1,510	1,560	96,000	2,363.64
1987-02-17	1,570	1,580	1,550	1,570	120,000	2,378.79
1987-02-16	1,590	1,590	1,570	1,570	54,000	2,378.79
1987-02-13	1,580	1,580	1,570	1,580	127,000	2,393.94
1987-02-12	1,590	1,590	1,580	1,580	56,000	2,393.94
1987-02-10	1,570	1,610	1,570	1,580	177,000	2,393.94
1987-02-09	1,560	1,580	1,560	1,570	52,000	2,378.79
1987-02-07	1,560	1,590	1,560	1,560	33,000	2,363.64
1987-02-06	1,620	1,620	1,520	1,520	241,000	2,303.03
1987-02-05	1,580	1,600	1,560	1,600	82,000	2,424.24
1987-02-04	1,580	1,610	1,570	1,580	137,000	2,393.94
1987-02-03	1,580	1,630	1,580	1,580	218,000	2,393.94
1987-02-02	1,600	1,660	1,590	1,590	94,000	2,409.09
1987-01-31	1,660	1,670	1,620	1,620	28,000	2,454.55
1987-01-30	1,600	1,610	1,580	1,610	62,000	2,439.39
1987-01-29	1,590	1,600	1,570	1,580	193,000	2,393.94
1987-01-28	1,570	1,590	1,560	1,590	141,000	2,409.09
1987-01-27	1,560	1,590	1,560	1,560	49,000	2,363.64
1987-01-26	1,570	1,570	1,560	1,560	51,000	2,363.64
1987-01-24	1,550	1,560	1,550	1,560	63,000	2,363.64
1987-01-23	1,530	1,570	1,520	1,550	144,000	2,348.48
1987-01-22	1,490	1,500	1,470	1,500	86,000	2,272.73
1987-01-21	1,440	1,490	1,430	1,490	248,000	2,257.58
1987-01-20	1,460	1,500	1,430	1,430	167,000	2,166.67
1987-01-19	1,520	1,530	1,480	1,480	248,000	2,242.42
1987-01-16	1,550	1,570	1,490	1,500	201,000	2,272.73
1987-01-14	1,500	1,540	1,480	1,540	109,000	2,333.33
1987-01-13	1,580	1,580	1,460	1,480	212,000	2,242.42
1987-01-12	1,620	1,620	1,580	1,580	29,000	2,393.94
1987-01-09	1,620	1,630	1,600	1,600	84,000	2,424.24
1987-01-08	1,660	1,660	1,620	1,630	23,000	2,469.70
1987-01-07	1,680	1,680	1,640	1,670	36,000	2,530.30
1987-01-06	1,660	1,700	1,650	1,700	55,000	2,575.76
1987-01-05	1,700	1,700	1,640	1,640	55,000	2,484.85

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