5214 日本電気硝子(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,350	1,350	1,320	1,340	82,000	2,030.30
1990-12-27	1,360	1,360	1,340	1,350	96,000	2,045.45
1990-12-26	1,340	1,350	1,340	1,340	28,000	2,030.30
1990-12-25	1,360	1,360	1,340	1,350	46,000	2,045.45
1990-12-21	1,350	1,360	1,320	1,350	162,000	2,045.45
1990-12-20	1,370	1,380	1,350	1,360	95,000	2,060.61
1990-12-19	1,400	1,410	1,360	1,360	278,000	2,060.61
1990-12-18	1,350	1,390	1,330	1,390	215,000	2,106.06
1990-12-17	1,370	1,370	1,350	1,350	161,000	2,045.45
1990-12-14	1,400	1,400	1,370	1,370	331,000	2,075.76
1990-12-13	1,420	1,440	1,400	1,400	122,000	2,121.21
1990-12-12	1,430	1,450	1,400	1,400	167,000	2,121.21
1990-12-11	1,450	1,470	1,450	1,450	105,000	2,196.97
1990-12-10	1,490	1,520	1,470	1,470	101,000	2,227.27
1990-12-07	1,420	1,470	1,420	1,470	152,000	2,227.27
1990-12-06	1,400	1,400	1,400	1,400	71,000	2,121.21
1990-12-05	1,350	1,350	1,300	1,330	54,000	2,015.15
1990-12-04	1,380	1,380	1,320	1,320	63,000	2,000
1990-12-03	1,410	1,440	1,350	1,360	63,000	2,060.61
1990-11-30	1,310	1,400	1,300	1,400	74,000	2,121.21
1990-11-29	1,400	1,400	1,350	1,370	51,000	2,075.76
1990-11-28	1,470	1,480	1,410	1,410	157,000	2,136.36
1990-11-27	1,500	1,510	1,480	1,480	131,000	2,242.42
1990-11-26	1,500	1,550	1,500	1,510	45,000	2,287.88
1990-11-22	1,490	1,520	1,490	1,510	79,000	2,287.88
1990-11-21	1,460	1,530	1,450	1,500	53,000	2,272.73
1990-11-20	1,470	1,470	1,470	1,470	49,000	2,227.27
1990-11-19	1,530	1,550	1,470	1,470	70,000	2,227.27
1990-11-16	1,510	1,550	1,500	1,550	95,000	2,348.48
1990-11-15	1,560	1,560	1,530	1,530	39,000	2,318.18
1990-11-14	1,570	1,570	1,550	1,570	107,000	2,378.79
1990-11-13	1,540	1,600	1,540	1,590	69,000	2,409.09
1990-11-09	1,510	1,520	1,490	1,490	39,000	2,257.58
1990-11-08	1,470	1,520	1,460	1,520	74,000	2,303.03
1990-11-07	1,580	1,580	1,500	1,560	170,000	2,363.64
1990-11-06	1,660	1,690	1,610	1,620	35,000	2,454.55
1990-11-05	1,700	1,730	1,660	1,660	169,000	2,515.15
1990-11-02	1,630	1,700	1,630	1,700	129,000	2,575.76
1990-11-01	1,720	1,720	1,660	1,660	75,000	2,515.15
1990-10-31	1,730	1,730	1,690	1,720	118,000	2,606.06
1990-10-30	1,780	1,780	1,700	1,700	116,000	2,575.76
1990-10-29	1,780	1,810	1,760	1,770	136,000	2,681.82
1990-10-26	1,740	1,790	1,720	1,750	169,000	2,651.52
1990-10-25	1,710	1,740	1,690	1,740	142,000	2,636.36
1990-10-24	1,690	1,730	1,660	1,680	212,000	2,545.45
1990-10-23	1,700	1,740	1,670	1,690	297,000	2,560.61
1990-10-22	1,620	1,700	1,620	1,670	236,000	2,530.30
1990-10-19	1,550	1,620	1,550	1,610	222,000	2,439.39
1990-10-18	1,570	1,570	1,520	1,530	103,000	2,318.18
1990-10-17	1,530	1,580	1,520	1,540	109,000	2,333.33
1990-10-16	1,560	1,600	1,530	1,530	159,000	2,318.18
1990-10-15	1,550	1,590	1,550	1,550	83,000	2,348.48
1990-10-12	1,520	1,590	1,510	1,550	142,000	2,348.48
1990-10-11	1,600	1,600	1,550	1,550	76,000	2,348.48
1990-10-09	1,620	1,670	1,600	1,630	109,000	2,469.70
1990-10-08	1,600	1,620	1,580	1,620	135,000	2,454.55
1990-10-05	1,600	1,650	1,590	1,620	274,000	2,454.55
1990-10-04	1,580	1,610	1,550	1,610	78,000	2,439.39
1990-10-03	1,640	1,650	1,550	1,550	190,000	2,348.48
1990-10-02	1,600	1,660	1,590	1,660	300,000	2,515.15
1990-10-01	1,550	1,550	1,420	1,550	165,000	2,348.48
1990-09-28	1,530	1,560	1,500	1,500	114,000	2,272.73
1990-09-27	1,730	1,730	1,620	1,620	109,000	2,454.55
1990-09-26	1,850	1,850	1,730	1,820	175,000	2,757.58
1990-09-25	1,850	1,880	1,850	1,850	46,000	2,803.03
1990-09-21	1,900	1,940	1,850	1,940	130,000	2,939.39
1990-09-20	1,960	1,970	1,900	1,900	77,000	2,878.79
1990-09-19	1,980	1,980	1,930	1,950	109,000	2,954.55
1990-09-18	2,100	2,100	1,980	1,980	103,000	3,000
1990-09-17	2,140	2,140	2,100	2,130	26,000	3,227.27
1990-09-14	2,150	2,150	2,100	2,150	111,000	3,257.58
1990-09-13	2,190	2,190	2,150	2,150	109,000	3,257.58
1990-09-12	2,200	2,200	2,150	2,150	78,000	3,257.58
1990-09-11	2,300	2,300	2,200	2,200	204,000	3,333.33
1990-09-10	2,250	2,280	2,230	2,280	81,000	3,454.55
1990-09-07	2,180	2,250	2,150	2,250	45,000	3,409.09
1990-09-06	2,350	2,350	2,250	2,300	37,000	3,484.85
1990-09-05	2,340	2,380	2,290	2,340	41,000	3,545.45
1990-09-04	2,400	2,400	2,380	2,380	58,000	3,606.06
1990-09-03	2,450	2,450	2,380	2,440	74,000	3,696.97
1990-08-31	2,430	2,470	2,380	2,400	53,000	3,636.36
1990-08-30	2,400	2,470	2,380	2,470	107,000	3,742.42
1990-08-29	2,440	2,440	2,380	2,380	103,000	3,606.06
1990-08-28	2,350	2,460	2,350	2,460	187,000	3,727.27
1990-08-27	2,350	2,350	2,320	2,320	85,000	3,515.15
1990-08-24	2,180	2,310	2,120	2,310	163,000	3,500
1990-08-23	2,220	2,260	2,100	2,180	169,000	3,303.03
1990-08-22	2,260	2,300	2,220	2,260	160,000	3,424.24
1990-08-21	2,350	2,350	2,220	2,300	78,000	3,484.85
1990-08-20	2,200	2,280	2,160	2,270	173,000	3,439.39
1990-08-17	2,200	2,260	2,200	2,220	48,000	3,363.64
1990-08-16	2,330	2,330	2,250	2,260	77,000	3,424.24
1990-08-15	2,200	2,350	2,200	2,350	93,000	3,560.61
1990-08-14	2,090	2,210	2,090	2,150	130,000	3,257.58
1990-08-13	2,210	2,210	2,210	2,210	18,000	3,348.48
1990-08-10	2,330	2,370	2,280	2,280	66,000	3,454.55
1990-08-09	2,310	2,340	2,310	2,330	73,000	3,530.30
1990-08-08	2,310	2,370	2,300	2,360	87,000	3,575.76
1990-08-07	2,170	2,310	2,140	2,290	131,000	3,469.70
1990-08-06	2,380	2,380	2,310	2,370	150,000	3,590.91
1990-08-03	2,610	2,610	2,500	2,500	101,000	3,787.88
1990-08-02	2,680	2,700	2,650	2,660	132,000	4,030.30
1990-08-01	2,680	2,700	2,670	2,700	192,000	4,090.91
1990-07-31	2,660	2,710	2,650	2,700	144,000	4,090.91
1990-07-30	2,700	2,700	2,650	2,650	44,000	4,015.15
1990-07-27	2,730	2,730	2,700	2,700	125,000	4,090.91
1990-07-26	2,750	2,770	2,710	2,710	106,000	4,106.06
1990-07-25	2,780	2,780	2,720	2,780	131,000	4,212.12
1990-07-24	2,690	2,790	2,680	2,780	161,000	4,212.12
1990-07-23	2,770	2,780	2,710	2,710	78,000	4,106.06
1990-07-20	2,770	2,830	2,770	2,800	106,000	4,242.42
1990-07-19	2,830	2,830	2,810	2,830	196,000	4,287.88
1990-07-18	2,830	2,880	2,810	2,840	287,000	4,303.03
1990-07-17	2,880	2,880	2,810	2,850	178,000	4,318.18
1990-07-16	2,870	2,910	2,850	2,880	549,000	4,363.64
1990-07-13	2,860	2,870	2,800	2,870	743,000	4,348.48
1990-07-12	2,750	2,850	2,750	2,820	1,224,999	4,272.73
1990-07-11	2,740	2,750	2,710	2,710	437,000	4,106.06
1990-07-10	2,710	2,770	2,710	2,750	600,000	4,166.67
1990-07-09	2,730	2,730	2,690	2,720	270,000	4,121.21
1990-07-06	2,720	2,760	2,700	2,750	729,000	4,166.67
1990-07-05	2,660	2,720	2,650	2,710	492,000	4,106.06
1990-07-04	2,620	2,650	2,610	2,620	189,000	3,969.70
1990-07-03	2,640	2,640	2,560	2,600	120,000	3,939.39
1990-07-02	2,610	2,670	2,610	2,630	172,000	3,984.85
1990-06-29	2,680	2,680	2,640	2,640	337,000	4,000
1990-06-28	2,570	2,660	2,570	2,660	321,000	4,030.30
1990-06-27	2,550	2,610	2,540	2,560	394,000	3,878.79
1990-06-26	2,490	2,540	2,490	2,540	180,000	3,848.48
1990-06-25	2,490	2,540	2,460	2,520	175,000	3,818.18
1990-06-22	2,500	2,550	2,500	2,540	122,000	3,848.48
1990-06-21	2,600	2,600	2,530	2,530	86,000	3,833.33
1990-06-20	2,600	2,600	2,570	2,600	127,000	3,939.39
1990-06-19	2,600	2,600	2,540	2,570	195,000	3,893.94
1990-06-18	2,520	2,590	2,520	2,590	158,000	3,924.24
1990-06-15	2,550	2,550	2,510	2,510	181,000	3,803.03
1990-06-14	2,500	2,560	2,500	2,550	156,000	3,863.64
1990-06-13	2,500	2,520	2,490	2,490	88,000	3,772.73
1990-06-12	2,450	2,590	2,450	2,510	42,000	3,803.03
1990-06-11	2,480	2,490	2,460	2,490	125,000	3,772.73
1990-06-08	2,520	2,550	2,490	2,490	236,000	3,772.73
1990-06-07	2,520	2,600	2,520	2,550	216,000	3,863.64
1990-06-06	2,540	2,550	2,520	2,540	236,000	3,848.48
1990-06-05	2,540	2,550	2,520	2,520	82,000	3,818.18
1990-06-04	2,550	2,600	2,540	2,550	209,000	3,863.64
1990-06-01	2,600	2,600	2,510	2,540	117,000	3,848.48
1990-05-31	2,610	2,610	2,590	2,590	145,000	3,924.24
1990-05-30	2,640	2,640	2,560	2,630	287,000	3,984.85
1990-05-29	2,600	2,650	2,580	2,610	424,000	3,954.55
1990-05-28	2,580	2,590	2,560	2,560	664,000	3,878.79
1990-05-25	2,900	2,910	2,820	2,850	327,000	4,318.18
1990-05-24	2,830	2,900	2,810	2,900	542,000	4,393.94
1990-05-23	2,760	2,820	2,750	2,800	399,000	4,242.42
1990-05-22	2,740	2,760	2,720	2,750	107,000	4,166.67
1990-05-21	2,780	2,780	2,720	2,740	109,000	4,151.52
1990-05-18	2,680	2,780	2,680	2,770	384,000	4,196.97
1990-05-17	2,680	2,720	2,670	2,690	172,000	4,075.76
1990-05-16	2,660	2,680	2,660	2,670	174,000	4,045.45
1990-05-15	2,780	2,780	2,690	2,690	264,000	4,075.76
1990-05-14	2,760	2,790	2,750	2,760	299,000	4,181.82
1990-05-11	2,650	2,770	2,650	2,740	214,000	4,151.52
1990-05-10	2,720	2,720	2,660	2,670	195,000	4,045.45
1990-05-09	2,680	2,710	2,680	2,690	245,000	4,075.76
1990-05-08	2,640	2,680	2,610	2,670	325,000	4,045.45
1990-05-07	2,610	2,640	2,610	2,610	239,000	3,954.55
1990-05-02	2,530	2,590	2,510	2,580	201,000	3,909.09
1990-05-01	2,540	2,540	2,510	2,540	113,000	3,848.48
1990-04-27	2,530	2,550	2,500	2,520	257,000	3,818.18
1990-04-26	2,490	2,520	2,470	2,500	46,000	3,787.88
1990-04-25	2,570	2,570	2,490	2,490	89,000	3,772.73
1990-04-24	2,560	2,560	2,510	2,550	140,000	3,863.64
1990-04-23	2,550	2,580	2,500	2,570	74,000	3,893.94
1990-04-20	2,540	2,570	2,510	2,550	82,000	3,863.64
1990-04-19	2,450	2,500	2,450	2,500	127,000	3,787.88
1990-04-18	2,400	2,440	2,400	2,410	39,000	3,651.52
1990-04-17	2,410	2,460	2,390	2,400	120,000	3,636.36
1990-04-16	2,410	2,430	2,350	2,430	106,000	3,681.82
1990-04-13	2,490	2,490	2,440	2,450	120,000	3,712.12
1990-04-12	2,510	2,520	2,470	2,500	97,000	3,787.88
1990-04-11	2,570	2,590	2,500	2,550	123,000	3,863.64
1990-04-10	2,560	2,600	2,560	2,590	167,000	3,924.24
1990-04-09	2,600	2,620	2,570	2,600	121,000	3,939.39
1990-04-06	2,520	2,580	2,520	2,560	88,000	3,878.79
1990-04-05	2,380	2,420	2,300	2,400	233,000	3,636.36
1990-04-04	2,600	2,600	2,420	2,420	328,000	3,666.67
1990-04-03	2,540	2,600	2,450	2,560	179,000	3,878.79
1990-04-02	2,500	2,580	2,460	2,550	129,000	3,863.64
1990-03-30	2,840	2,840	2,660	2,660	58,000	4,030.30
1990-03-29	2,740	2,850	2,740	2,800	256,000	4,242.42
1990-03-28	2,640	2,780	2,580	2,780	314,000	4,212.12
1990-03-27	2,710	2,730	2,600	2,610	202,000	3,954.55
1990-03-26	2,610	2,690	2,600	2,670	195,000	4,045.45
1990-03-23	2,480	2,490	2,440	2,490	146,000	3,772.73
1990-03-22	2,450	2,450	2,300	2,410	201,000	3,651.52
1990-03-20	2,460	2,540	2,410	2,430	117,000	3,681.82
1990-03-19	2,650	2,650	2,500	2,500	143,000	3,787.88
1990-03-16	2,720	2,750	2,600	2,650	104,000	4,015.15
1990-03-15	2,710	2,780	2,680	2,720	329,000	4,121.21
1990-03-14	2,880	2,880	2,760	2,780	57,000	4,212.12
1990-03-13	2,900	2,900	2,850	2,900	116,000	4,393.94
1990-03-12	2,980	2,980	2,910	2,930	130,000	4,439.39
1990-03-09	2,950	3,000	2,950	2,990	182,000	4,530.30
1990-03-08	2,950	2,970	2,930	2,950	123,000	4,469.70
1990-03-07	2,910	2,990	2,900	2,990	52,000	4,530.30
1990-03-06	2,960	2,990	2,910	2,990	74,000	4,530.30
1990-03-05	3,010	3,040	2,900	2,970	217,000	4,500
1990-03-02	3,060	3,060	2,950	2,990	292,000	4,530.30
1990-03-01	3,080	3,080	3,040	3,060	101,000	4,636.36
1990-02-28	3,050	3,100	3,000	3,100	357,000	4,696.97
1990-02-27	2,910	3,000	2,850	3,000	316,000	4,545.45
1990-02-26	2,860	2,860	2,750	2,820	137,000	4,272.73
1990-02-23	3,000	3,000	2,900	2,900	154,000	4,393.94
1990-02-22	3,000	3,100	2,940	3,000	179,000	4,545.45
1990-02-21	3,040	3,060	2,950	2,960	318,000	4,484.85
1990-02-20	3,090	3,100	3,040	3,040	56,000	4,606.06
1990-02-19	3,150	3,180	3,060	3,100	165,000	4,696.97
1990-02-16	3,150	3,170	3,130	3,130	314,000	4,742.42
1990-02-15	3,130	3,180	3,130	3,130	273,000	4,742.42
1990-02-14	3,120	3,160	3,110	3,120	225,000	4,727.27
1990-02-13	3,150	3,200	3,130	3,170	207,000	4,803.03
1990-02-09	3,220	3,250	3,190	3,200	263,000	4,848.48
1990-02-08	3,220	3,290	3,200	3,220	281,000	4,878.79
1990-02-07	3,290	3,290	3,180	3,200	507,000	4,848.48
1990-02-06	3,350	3,390	3,280	3,280	1,108,999	4,969.70
1990-02-05	3,590	3,590	3,470	3,470	785,000	5,257.58
1990-02-02	3,650	3,650	3,630	3,640	179,000	5,515.15
1990-02-01	3,610	3,670	3,610	3,650	329,000	5,530.30
1990-01-31	3,590	3,640	3,560	3,640	424,000	5,515.15
1990-01-30	3,650	3,650	3,590	3,590	254,000	5,439.39
1990-01-29	3,650	3,700	3,650	3,670	304,000	5,560.61
1990-01-26	3,700	3,740	3,650	3,690	174,000	5,590.91
1990-01-25	3,750	3,770	3,700	3,740	345,000	5,666.67
1990-01-24	3,840	3,840	3,740	3,740	414,000	5,666.67
1990-01-23	3,750	3,830	3,720	3,790	566,000	5,742.42
1990-01-22	3,800	3,820	3,750	3,770	326,000	5,712.12
1990-01-19	3,800	3,850	3,790	3,820	627,000	5,787.88
1990-01-18	3,840	3,900	3,760	3,790	1,456,999	5,742.42
1990-01-17	3,650	3,850	3,630	3,830	1,498,999	5,803.03
1990-01-16	3,670	3,740	3,500	3,510	452,000	5,318.18
1990-01-12	3,790	3,810	3,720	3,770	1,668,999	5,712.12
1990-01-11	3,770	3,820	3,700	3,750	2,974,998	5,681.82
1990-01-10	3,550	3,680	3,520	3,670	1,366,999	5,560.61
1990-01-09	3,500	3,550	3,470	3,500	228,000	5,303.03
1990-01-08	3,480	3,500	3,440	3,500	165,000	5,303.03
1990-01-05	3,490	3,500	3,440	3,440	230,000	5,212.12
1990-01-04	3,520	3,520	3,470	3,470	87,000	5,257.58

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