5214 日本電気硝子(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,170	2,200	2,160	2,200	10,000	3,333.33
1988-12-27	2,180	2,200	2,160	2,160	234,000	3,272.73
1988-12-26	2,160	2,240	2,160	2,170	194,000	3,287.88
1988-12-24	2,190	2,200	2,160	2,200	74,000	3,333.33
1988-12-23	2,170	2,170	2,160	2,160	39,000	3,272.73
1988-12-22	2,160	2,160	2,160	2,160	23,000	3,272.73
1988-12-21	2,220	2,220	2,190	2,200	21,000	3,333.33
1988-12-20	2,280	2,290	2,220	2,260	110,000	3,424.24
1988-12-19	2,260	2,290	2,240	2,280	184,000	3,454.55
1988-12-16	2,260	2,280	2,200	2,280	441,000	3,454.55
1988-12-15	2,190	2,260	2,160	2,260	371,000	3,424.24
1988-12-14	2,060	2,210	2,060	2,200	453,000	3,333.33
1988-12-13	2,050	2,060	2,050	2,050	151,000	3,106.06
1988-12-12	2,030	2,060	2,030	2,050	17,000	3,106.06
1988-12-09	2,030	2,090	2,020	2,070	58,000	3,136.36
1988-12-08	2,040	2,070	2,030	2,060	87,000	3,121.21
1988-12-07	2,030	2,040	2,020	2,040	77,000	3,090.91
1988-12-06	1,990	2,000	1,970	2,000	57,000	3,030.30
1988-12-05	2,000	2,000	1,970	1,990	59,000	3,015.15
1988-12-03	2,040	2,040	1,960	1,970	107,000	2,984.85
1988-12-02	2,050	2,060	2,030	2,040	92,000	3,090.91
1988-12-01	2,070	2,070	2,050	2,050	93,000	3,106.06
1988-11-30	2,080	2,090	2,060	2,070	153,000	3,136.36
1988-11-29	1,990	2,090	1,990	2,090	245,000	3,166.67
1988-11-28	1,930	1,960	1,900	1,960	78,000	2,969.70
1988-11-26	1,920	1,920	1,900	1,900	16,000	2,878.79
1988-11-25	1,900	1,940	1,860	1,860	48,000	2,818.18
1988-11-24	1,790	1,890	1,780	1,890	128,000	2,863.64
1988-11-22	1,820	1,840	1,790	1,790	87,000	2,712.12
1988-11-21	1,870	1,870	1,810	1,810	58,000	2,742.42
1988-11-18	1,850	1,910	1,850	1,890	203,000	2,863.64
1988-11-17	1,790	1,870	1,760	1,870	143,000	2,833.33
1988-11-16	1,790	1,820	1,760	1,820	289,000	2,757.58
1988-11-15	1,750	1,800	1,750	1,760	182,000	2,666.67
1988-11-14	1,740	1,750	1,710	1,750	133,000	2,651.52
1988-11-11	1,770	1,790	1,740	1,770	134,000	2,681.82
1988-11-10	1,770	1,770	1,710	1,710	84,000	2,590.91
1988-11-09	1,760	1,790	1,740	1,770	97,000	2,681.82
1988-11-08	1,700	1,730	1,690	1,730	123,000	2,621.21
1988-11-07	1,740	1,740	1,700	1,700	70,000	2,575.76
1988-11-05	1,780	1,780	1,720	1,730	99,000	2,621.21
1988-11-04	1,850	1,860	1,760	1,760	158,000	2,666.67
1988-11-02	1,840	1,870	1,830	1,850	111,000	2,803.03
1988-11-01	1,800	1,870	1,800	1,810	133,000	2,742.42
1988-10-31	1,830	1,840	1,800	1,810	95,000	2,742.42
1988-10-29	1,830	1,840	1,800	1,830	55,000	2,772.73
1988-10-28	1,870	1,890	1,830	1,830	116,000	2,772.73
1988-10-27	1,930	1,930	1,890	1,890	230,000	2,863.64
1988-10-26	1,950	1,950	1,920	1,930	96,000	2,924.24
1988-10-25	1,950	1,960	1,950	1,950	80,000	2,954.55
1988-10-24	1,950	1,960	1,950	1,950	81,000	2,954.55
1988-10-22	1,940	1,940	1,930	1,940	24,000	2,939.39
1988-10-21	1,980	1,980	1,950	1,960	6,000	2,969.70
1988-10-20	1,960	1,960	1,950	1,950	20,000	2,954.55
1988-10-19	1,940	1,960	1,930	1,930	14,000	2,924.24
1988-10-18	1,970	1,970	1,930	1,930	33,000	2,924.24
1988-10-17	1,960	1,980	1,960	1,980	34,000	3,000
1988-10-14	1,980	1,980	1,960	1,960	20,000	2,969.70
1988-10-13	1,990	1,990	1,980	1,980	80,000	3,000
1988-10-12	1,990	2,000	1,980	2,000	59,000	3,030.30
1988-10-11	1,990	2,000	1,990	2,000	29,000	3,030.30
1988-10-07	1,990	1,990	1,960	1,980	108,000	3,000
1988-10-06	2,000	2,040	1,990	1,990	59,000	3,015.15
1988-10-05	2,100	2,100	2,000	2,000	137,000	3,030.30
1988-10-04	2,100	2,100	2,060	2,100	31,000	3,181.82
1988-10-03	2,070	2,080	2,070	2,080	52,000	3,151.52
1988-10-01	2,090	2,090	2,090	2,090	3,000	3,166.67
1988-09-30	2,110	2,110	2,050	2,080	32,000	3,151.52
1988-09-29	2,080	2,120	2,070	2,120	39,000	3,212.12
1988-09-28	2,150	2,150	2,100	2,100	18,000	3,181.82
1988-09-27	2,100	2,100	2,080	2,080	11,000	3,151.52
1988-09-26	2,100	2,110	2,100	2,100	56,000	3,181.82
1988-09-24	2,170	2,170	2,100	2,100	50,000	3,181.82
1988-09-22	2,200	2,300	2,170	2,170	225,000	3,287.88
1988-09-21	2,200	2,240	2,200	2,200	13,000	3,333.33
1988-09-20	2,260	2,260	2,230	2,240	118,000	3,393.94
1988-09-19	2,300	2,300	2,270	2,280	138,000	3,454.55
1988-09-16	2,290	2,290	2,230	2,270	183,000	3,439.39
1988-09-14	2,290	2,310	2,270	2,270	244,000	3,439.39
1988-09-13	2,260	2,300	2,260	2,290	152,000	3,469.70
1988-09-12	2,270	2,270	2,230	2,250	84,000	3,409.09
1988-09-09	2,250	2,260	2,220	2,230	158,000	3,378.79
1988-09-08	2,240	2,250	2,240	2,240	163,000	3,393.94
1988-09-07	2,270	2,280	2,240	2,250	125,000	3,409.09
1988-09-06	2,270	2,270	2,260	2,260	32,000	3,424.24
1988-09-05	2,270	2,270	2,260	2,270	32,000	3,439.39
1988-09-03	2,250	2,300	2,250	2,260	127,000	3,424.24
1988-09-02	2,250	2,250	2,200	2,240	160,000	3,393.94
1988-09-01	2,250	2,250	2,240	2,250	62,000	3,409.09
1988-08-31	2,280	2,320	2,220	2,250	90,000	3,409.09
1988-08-30	2,260	2,320	2,260	2,320	69,000	3,515.15
1988-08-29	2,270	2,270	2,260	2,260	33,000	3,424.24
1988-08-27	2,280	2,300	2,280	2,290	33,000	3,469.70
1988-08-26	2,260	2,280	2,260	2,270	118,000	3,439.39
1988-08-25	2,310	2,340	2,280	2,290	194,000	3,469.70
1988-08-24	2,380	2,390	2,330	2,350	221,000	3,560.61
1988-08-23	2,380	2,390	2,340	2,390	225,000	3,621.21
1988-08-22	2,430	2,440	2,410	2,420	295,000	3,666.67
1988-08-19	2,380	2,430	2,360	2,430	416,000	3,681.82
1988-08-18	2,390	2,400	2,350	2,370	693,000	3,590.91
1988-08-17	2,360	2,400	2,340	2,360	1,368,999	3,575.76
1988-08-16	2,300	2,320	2,300	2,310	211,000	3,500
1988-08-15	2,300	2,320	2,270	2,300	148,000	3,484.85
1988-08-12	2,340	2,350	2,300	2,300	392,000	3,484.85
1988-08-11	2,190	2,330	2,190	2,300	314,000	3,484.85
1988-08-10	2,240	2,240	2,200	2,230	88,000	3,378.79
1988-08-09	2,200	2,260	2,200	2,240	81,000	3,393.94
1988-08-08	2,280	2,280	2,170	2,180	193,000	3,303.03
1988-08-06	2,220	2,230	2,200	2,220	43,000	3,363.64
1988-08-05	2,220	2,230	2,220	2,220	23,000	3,363.64
1988-08-04	2,220	2,220	2,200	2,220	47,000	3,363.64
1988-08-03	2,220	2,250	2,220	2,220	20,000	3,363.64
1988-08-02	2,280	2,280	2,190	2,200	337,000	3,333.33
1988-08-01	2,330	2,330	2,250	2,250	159,000	3,409.09
1988-07-30	2,300	2,330	2,280	2,300	170,000	3,484.85
1988-07-29	2,310	2,330	2,270	2,270	302,000	3,439.39
1988-07-28	2,230	2,350	2,230	2,300	819,000	3,484.85
1988-07-27	2,210	2,220	2,200	2,220	201,000	3,363.64
1988-07-26	2,220	2,220	2,180	2,210	32,000	3,348.48
1988-07-25	2,250	2,250	2,220	2,220	85,000	3,363.64
1988-07-23	2,180	2,250	2,180	2,220	53,000	3,363.64
1988-07-22	2,250	2,260	2,200	2,220	320,000	3,363.64
1988-07-21	2,290	2,290	2,230	2,230	251,000	3,378.79
1988-07-20	2,150	2,290	2,100	2,230	338,000	3,378.79
1988-07-19	2,150	2,190	2,150	2,150	47,000	3,257.58
1988-07-18	2,230	2,230	2,130	2,130	94,000	3,227.27
1988-07-15	2,160	2,200	2,160	2,190	309,000	3,318.18
1988-07-14	2,100	2,180	2,080	2,160	117,000	3,272.73
1988-07-13	2,140	2,140	2,100	2,100	31,000	3,181.82
1988-07-12	2,090	2,140	2,090	2,140	9,000	3,242.42
1988-07-11	2,090	2,100	2,090	2,100	16,000	3,181.82
1988-07-08	2,090	2,100	2,080	2,080	113,000	3,151.52
1988-07-07	2,100	2,110	2,080	2,100	49,000	3,181.82
1988-07-06	2,120	2,160	2,120	2,150	48,000	3,257.58
1988-07-05	2,150	2,150	2,110	2,130	153,000	3,227.27
1988-07-04	2,090	2,110	2,090	2,110	9,000	3,196.97
1988-07-02	2,080	2,080	2,080	2,080	8,000	3,151.52
1988-07-01	2,120	2,160	2,090	2,160	38,000	3,272.73
1988-06-30	2,170	2,170	2,120	2,160	51,000	3,272.73
1988-06-29	2,100	2,170	2,090	2,140	57,000	3,242.42
1988-06-28	2,090	2,110	2,090	2,100	217,000	3,181.82
1988-06-27	2,140	2,140	2,110	2,110	27,000	3,196.97
1988-06-25	2,100	2,120	2,100	2,110	26,000	3,196.97
1988-06-24	2,170	2,170	2,140	2,140	71,000	3,242.42
1988-06-23	2,190	2,190	2,140	2,140	205,000	3,242.42
1988-06-22	2,170	2,170	2,150	2,150	131,000	3,257.58
1988-06-21	2,170	2,170	2,080	2,090	67,000	3,166.67
1988-06-20	2,170	2,170	2,130	2,130	26,000	3,227.27
1988-06-17	2,170	2,180	2,150	2,170	177,000	3,287.88
1988-06-16	2,150	2,170	2,130	2,150	119,000	3,257.58
1988-06-15	2,130	2,160	2,100	2,130	533,000	3,227.27
1988-06-14	2,090	2,090	2,090	2,090	21,000	3,166.67
1988-06-13	2,080	2,120	2,080	2,090	50,000	3,166.67
1988-06-10	2,100	2,120	2,080	2,080	57,000	3,151.52
1988-06-09	2,120	2,150	2,100	2,100	52,000	3,181.82
1988-06-08	2,110	2,110	2,060	2,080	144,000	3,151.52
1988-06-07	2,170	2,170	2,150	2,150	91,000	3,257.58
1988-06-06	2,170	2,170	2,150	2,160	196,000	3,272.73
1988-06-04	2,120	2,180	2,120	2,130	138,000	3,227.27
1988-06-03	2,080	2,100	2,080	2,100	571,000	3,181.82
1988-06-02	2,090	2,090	2,060	2,080	34,000	3,151.52
1988-06-01	2,080	2,080	2,040	2,040	69,000	3,090.91
1988-05-31	2,020	2,090	2,020	2,030	13,000	3,075.76
1988-05-30	2,010	2,010	2,010	2,010	21,000	3,045.45
1988-05-28	2,010	2,020	2,000	2,010	119,000	3,045.45
1988-05-27	2,000	2,010	2,000	2,000	65,000	3,030.30
1988-05-26	2,090	2,090	2,000	2,010	154,000	3,045.45
1988-05-25	2,060	2,120	2,010	2,050	155,000	3,106.06
1988-05-24	2,090	2,090	2,070	2,080	124,000	3,151.52
1988-05-23	2,120	2,120	2,100	2,110	109,000	3,196.97
1988-05-20	2,120	2,120	2,110	2,110	61,000	3,196.97
1988-05-19	2,120	2,140	2,110	2,110	75,000	3,196.97
1988-05-18	2,140	2,140	2,110	2,110	147,000	3,196.97
1988-05-17	2,120	2,120	2,120	2,120	55,000	3,212.12
1988-05-16	2,110	2,140	2,090	2,140	39,000	3,242.42
1988-05-13	2,030	2,070	2,030	2,070	32,000	3,136.36
1988-05-12	2,050	2,070	2,050	2,070	49,000	3,136.36
1988-05-11	2,080	2,110	2,080	2,090	102,000	3,166.67
1988-05-10	2,090	2,100	2,070	2,070	103,000	3,136.36
1988-05-09	2,120	2,120	2,080	2,080	36,000	3,151.52
1988-05-07	2,120	2,130	2,100	2,100	36,000	3,181.82
1988-05-06	2,120	2,150	2,120	2,150	42,000	3,257.58
1988-05-02	2,180	2,180	2,150	2,160	124,000	3,272.73
1988-04-28	2,140	2,180	2,130	2,180	359,000	3,303.03
1988-04-27	2,150	2,150	2,130	2,140	141,000	3,242.42
1988-04-26	2,170	2,180	2,120	2,140	522,000	3,242.42
1988-04-25	2,150	2,170	2,140	2,160	129,000	3,272.73
1988-04-23	2,080	2,190	2,080	2,170	523,000	3,287.88
1988-04-22	2,030	2,050	2,030	2,050	79,000	3,106.06
1988-04-21	1,990	2,030	1,990	2,000	33,000	3,030.30
1988-04-20	1,980	2,050	1,980	2,050	61,000	3,106.06
1988-04-19	1,980	1,980	1,960	1,960	76,000	2,969.70
1988-04-18	2,050	2,050	1,950	1,950	43,000	2,954.55
1988-04-15	2,010	2,030	2,010	2,020	111,000	3,060.61
1988-04-14	2,060	2,070	2,060	2,070	69,000	3,136.36
1988-04-13	2,060	2,070	2,050	2,060	248,000	3,121.21
1988-04-12	2,000	2,070	2,000	2,050	395,000	3,106.06
1988-04-11	2,020	2,020	1,990	1,990	117,000	3,015.15
1988-04-08	2,050	2,050	1,980	2,000	321,000	3,030.30
1988-04-07	1,990	2,050	1,970	2,050	368,000	3,106.06
1988-04-06	2,000	2,000	1,970	1,970	103,000	2,984.85
1988-04-05	1,980	1,980	1,980	1,980	17,000	3,000
1988-04-04	2,010	2,010	1,970	1,970	47,000	2,984.85
1988-04-02	1,970	1,990	1,970	1,980	59,000	3,000
1988-04-01	1,970	1,990	1,970	1,990	63,000	3,015.15
1988-03-31	2,020	2,020	1,980	2,010	93,000	3,045.45
1988-03-30	2,000	2,060	2,000	2,020	126,000	3,060.61
1988-03-29	1,940	2,010	1,940	2,010	27,000	3,045.45
1988-03-28	1,950	1,950	1,940	1,950	61,000	2,954.55
1988-03-26	1,970	1,970	1,940	1,970	74,000	2,984.85
1988-03-25	1,990	1,990	1,970	1,970	80,000	2,984.85
1988-03-24	2,010	2,040	1,990	1,990	134,000	3,015.15
1988-03-23	2,030	2,040	2,000	2,020	145,000	3,060.61
1988-03-22	2,070	2,070	2,020	2,040	40,000	3,090.91
1988-03-18	2,050	2,120	2,040	2,080	144,000	3,151.52
1988-03-17	2,050	2,050	1,980	2,030	121,000	3,075.76
1988-03-16	2,030	2,050	2,000	2,010	114,000	3,045.45
1988-03-15	2,030	2,040	1,970	2,000	132,000	3,030.30
1988-03-14	2,020	2,020	1,990	2,000	134,000	3,030.30
1988-03-11	2,020	2,030	1,990	1,990	149,000	3,015.15
1988-03-10	2,010	2,030	2,000	2,030	109,000	3,075.76
1988-03-09	2,000	2,040	2,000	2,010	113,000	3,045.45
1988-03-08	2,060	2,080	2,020	2,040	84,000	3,090.91
1988-03-07	2,050	2,080	2,040	2,060	188,000	3,121.21
1988-03-05	2,090	2,090	2,050	2,050	42,000	3,106.06
1988-03-04	2,090	2,090	2,070	2,090	82,000	3,166.67
1988-03-03	2,100	2,110	2,060	2,100	605,000	3,181.82
1988-03-02	2,030	2,060	2,000	2,060	255,000	3,121.21
1988-03-01	2,040	2,040	2,010	2,030	169,000	3,075.76
1988-02-29	2,040	2,040	2,000	2,000	75,000	3,030.30
1988-02-27	1,990	2,000	1,980	2,000	23,000	3,030.30
1988-02-26	1,990	2,000	1,980	1,980	92,000	3,000
1988-02-25	1,980	2,000	1,970	1,980	104,000	3,000
1988-02-24	2,000	2,030	1,980	1,980	89,000	3,000
1988-02-23	2,020	2,040	2,000	2,000	107,000	3,030.30
1988-02-22	2,050	2,050	2,020	2,030	135,000	3,075.76
1988-02-19	2,080	2,080	2,010	2,010	155,000	3,045.45
1988-02-18	2,030	2,080	2,020	2,050	136,000	3,106.06
1988-02-17	2,030	2,040	2,020	2,030	101,000	3,075.76
1988-02-16	2,050	2,050	2,010	2,030	171,000	3,075.76
1988-02-15	2,050	2,070	2,030	2,060	195,000	3,121.21
1988-02-12	1,990	2,030	1,990	2,030	155,000	3,075.76
1988-02-10	1,990	1,990	1,970	1,990	66,000	3,015.15
1988-02-09	1,980	1,990	1,970	1,990	59,000	3,015.15
1988-02-08	2,000	2,000	1,980	1,980	27,000	3,000
1988-02-06	1,950	2,000	1,940	2,000	70,000	3,030.30
1988-02-05	1,970	1,970	1,950	1,950	23,000	2,954.55
1988-02-04	1,920	1,960	1,920	1,960	25,000	2,969.70
1988-02-03	1,960	1,960	1,920	1,930	19,000	2,924.24
1988-02-02	1,960	1,970	1,960	1,960	30,000	2,969.70
1988-02-01	1,980	1,980	1,960	1,970	29,000	2,984.85
1988-01-30	1,910	1,950	1,910	1,940	47,000	2,939.39
1988-01-29	1,920	1,950	1,900	1,900	193,000	2,878.79
1988-01-28	1,960	1,970	1,920	1,950	65,000	2,954.55
1988-01-27	1,970	1,990	1,970	1,970	91,000	2,984.85
1988-01-26	2,000	2,000	1,960	1,970	37,000	2,984.85
1988-01-25	2,040	2,040	1,970	1,970	18,000	2,984.85
1988-01-23	2,010	2,010	2,000	2,000	17,000	3,030.30
1988-01-22	1,950	2,000	1,950	2,000	64,000	3,030.30
1988-01-21	1,950	1,990	1,950	1,960	9,000	2,969.70
1988-01-20	2,000	2,000	1,960	1,960	22,000	2,969.70
1988-01-19	2,050	2,050	2,020	2,030	43,000	3,075.76
1988-01-18	2,050	2,050	2,020	2,030	95,000	3,075.76
1988-01-14	1,950	1,960	1,950	1,950	81,000	2,954.55
1988-01-13	1,960	1,970	1,930	1,930	45,000	2,924.24
1988-01-12	1,930	1,970	1,930	1,960	60,000	2,969.70
1988-01-11	1,970	1,980	1,930	1,960	22,000	2,969.70
1988-01-08	2,020	2,040	2,000	2,000	152,000	3,030.30
1988-01-07	2,070	2,070	2,000	2,040	82,000	3,090.91
1988-01-06	2,010	2,080	2,010	2,080	350,000	3,151.52
1988-01-05	1,900	1,950	1,880	1,880	49,000	2,848.48
1988-01-04	1,890	1,900	1,860	1,900	23,000	2,878.79

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