5214 日本電気硝子(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,9901,9901,9701,98078,0003,000
1994-12-291,9601,9801,9601,980219,0003,000
1994-12-281,9901,9901,9701,970153,0002,984.85
1994-12-272,0002,0001,9801,990186,0003,015.15
1994-12-262,0002,0001,9701,990119,0003,015.15
1994-12-221,9701,9901,9601,970232,0002,984.85
1994-12-211,9601,9701,9601,970196,0002,984.85
1994-12-201,9401,9601,9301,950124,0002,954.55
1994-12-191,9301,9401,9201,93064,0002,924.24
1994-12-161,9401,9501,9301,930132,0002,924.24
1994-12-151,9201,9401,9101,940110,0002,939.39
1994-12-141,9201,9201,9001,920148,0002,909.09
1994-12-131,9301,9301,9101,92067,0002,909.09
1994-12-121,9301,9501,9201,93075,0002,924.24
1994-12-091,9501,9501,9101,940230,0002,939.39
1994-12-081,9301,9401,9101,930105,0002,924.24
1994-12-071,9201,9301,9101,92045,0002,909.09
1994-12-061,9401,9401,9201,93080,0002,924.24
1994-12-051,9101,9401,9101,940176,0002,939.39
1994-12-021,9201,9301,9001,900177,0002,878.79
1994-12-011,9201,9301,9101,920178,0002,909.09
1994-11-301,9401,9401,9001,920186,0002,909.09
1994-11-291,9201,9401,9001,930161,0002,924.24
1994-11-281,9101,9101,8901,910142,0002,893.94
1994-11-251,9301,9301,8701,910347,0002,893.94
1994-11-241,9501,9601,9301,930284,0002,924.24
1994-11-221,9601,9801,9401,960173,0002,969.70
1994-11-212,0402,0401,9801,980132,0003,000
1994-11-182,0402,0402,0102,020334,0003,060.61
1994-11-172,0502,0702,0402,050144,0003,106.06
1994-11-162,0302,0402,0202,04069,0003,090.91
1994-11-152,0102,0402,0102,020123,0003,060.61
1994-11-142,0302,0302,0002,010334,0003,045.45
1994-11-112,0302,0302,0002,030428,0003,075.76
1994-11-102,0602,0802,0202,030381,0003,075.76
1994-11-092,0602,0602,0302,050162,0003,106.06
1994-11-082,0702,0802,0602,080103,0003,151.52
1994-11-072,0502,0702,0502,07035,0003,136.36
1994-11-042,0902,0902,0602,09065,0003,166.67
1994-11-022,0802,0802,0602,07080,0003,136.36
1994-11-012,0902,0902,0702,080114,0003,151.52
1994-10-312,1002,1002,0902,100100,0003,181.82
1994-10-282,1002,1002,0702,07082,0003,136.36
1994-10-272,0902,1002,0902,100244,0003,181.82
1994-10-262,1102,1302,1002,110237,0003,196.97
1994-10-252,0802,1302,0702,100218,0003,181.82
1994-10-242,1002,1002,0702,070130,0003,136.36
1994-10-212,0702,1002,0502,100118,0003,181.82
1994-10-202,0402,0902,0402,09077,0003,166.67
1994-10-192,0902,1002,0402,04031,0003,090.91
1994-10-182,1202,1202,0802,10091,0003,181.82
1994-10-172,1302,1402,1002,11066,0003,196.97
1994-10-142,1502,1502,1302,150106,0003,257.58
1994-10-132,1502,1602,1402,16092,0003,272.73
1994-10-122,1402,1502,1302,150385,0003,257.58
1994-10-112,1402,1502,1402,150385,0003,257.58
1994-10-072,0902,1302,0802,130225,0003,227.27
1994-10-062,0802,0902,0702,090227,0003,166.67
1994-10-052,0402,0802,0402,070160,0003,136.36
1994-10-042,0602,0602,0402,05083,0003,106.06
1994-10-032,0402,0702,0402,06073,0003,121.21
1994-09-302,0702,0702,0302,060106,0003,121.21
1994-09-292,0602,0902,0602,06093,0003,121.21
1994-09-282,0302,0602,0302,060307,0003,121.21
1994-09-272,0602,0602,0102,020110,0003,060.61
1994-09-262,0602,0902,0502,060309,0003,121.21
1994-09-222,0502,0702,0402,050160,0003,106.06
1994-09-211,9802,0501,9802,030190,0003,075.76
1994-09-201,9301,9801,9301,980180,0003,000
1994-09-191,9401,9401,9101,910233,0002,893.94
1994-09-161,9701,9701,9401,940282,0002,939.39
1994-09-142,0102,0101,9701,970129,0002,984.85
1994-09-132,0102,0201,9902,010207,0003,045.45
1994-09-122,0102,0202,0102,010115,0003,045.45
1994-09-092,0502,0502,0002,000414,0003,030.30
1994-09-082,0402,0502,0202,040175,0003,090.91
1994-09-072,0602,0702,0402,040114,0003,090.91
1994-09-062,0602,1002,0602,080104,0003,151.52
1994-09-052,1102,1102,0702,10097,0003,181.82
1994-09-022,1102,1102,0902,110120,0003,196.97
1994-09-012,1002,1202,0902,110232,0003,196.97
1994-08-312,1102,1102,0802,080295,0003,151.52
1994-08-302,0602,0702,0502,060236,0003,121.21
1994-08-292,0602,0702,0502,070201,0003,136.36
1994-08-262,0202,0302,0102,02071,0003,060.61
1994-08-252,0602,0602,0102,01080,0003,045.45
1994-08-242,0102,0301,9902,020190,0003,060.61
1994-08-232,0202,0302,0002,000318,0003,030.30
1994-08-222,0802,0802,0302,030128,0003,075.76
1994-08-192,0902,1002,0702,090127,0003,166.67
1994-08-182,0902,1002,0902,100110,0003,181.82
1994-08-172,0602,0902,0502,090306,0003,166.67
1994-08-162,0302,0502,0302,040195,0003,090.91
1994-08-152,0402,0502,0302,050242,0003,106.06
1994-08-122,0802,0802,0302,030257,0003,075.76
1994-08-112,1002,1002,0702,07057,0003,136.36
1994-08-102,1502,1502,1002,120149,0003,212.12
1994-08-092,1602,1702,1302,150130,0003,257.58
1994-08-082,1502,1602,1302,16092,0003,272.73
1994-08-052,1402,1402,1202,13038,0003,227.27
1994-08-042,0902,1402,0902,12059,0003,212.12
1994-08-032,1002,1502,1002,11054,0003,196.97
1994-08-022,0902,1102,0602,100116,0003,181.82
1994-08-012,0702,0802,0302,05077,0003,106.06
1994-07-292,0902,1002,0802,100118,0003,181.82
1994-07-282,0502,0602,0002,050149,0003,106.06
1994-07-272,1202,1202,0602,070131,0003,136.36
1994-07-262,1202,1302,1102,12068,0003,212.12
1994-07-252,1302,1302,1002,11098,0003,196.97
1994-07-222,1702,1702,1302,130162,0003,227.27
1994-07-212,1602,1802,1502,180111,0003,303.03
1994-07-202,1802,1902,1502,180216,0003,303.03
1994-07-192,1502,2002,1502,160304,0003,272.73
1994-07-182,1502,1502,1302,130307,0003,227.27
1994-07-152,2202,2302,1802,180249,0003,303.03
1994-07-142,1402,2102,1402,210228,0003,348.48
1994-07-132,1502,1802,1402,18098,0003,303.03
1994-07-122,1702,1702,1302,150133,0003,257.58
1994-07-112,1902,2002,1802,18062,0003,303.03
1994-07-082,1802,2302,1702,230229,0003,378.79
1994-07-072,2502,2502,2002,200129,0003,333.33
1994-07-062,2802,3002,2402,260628,0003,424.24
1994-07-052,2302,2902,2202,2701,140,9993,439.39
1994-07-042,2202,2502,2002,230357,0003,378.79
1994-07-012,2002,2102,1602,190231,0003,318.18
1994-06-302,1702,2102,1702,170359,0003,287.88
1994-06-292,1802,2402,1702,180669,0003,303.03
1994-06-282,1102,2002,0902,200874,9993,333.33
1994-06-272,0402,0702,0402,070430,0003,136.36
1994-06-242,0702,1402,0602,080993,9993,151.52
1994-06-231,9802,0701,9802,060488,0003,121.21
1994-06-221,9802,0201,9602,000178,0003,030.30
1994-06-212,0302,0302,0002,000324,0003,030.30
1994-06-202,0202,0301,9902,000204,0003,030.30
1994-06-172,0202,0402,0102,030243,0003,075.76
1994-06-162,0202,0201,9602,000117,0003,030.30
1994-06-152,0202,0302,0102,020254,0003,060.61
1994-06-142,0302,0302,0102,02099,0003,060.61
1994-06-132,0302,0402,0102,030221,0003,075.76
1994-06-102,0402,0502,0302,040374,0003,090.91
1994-06-092,0302,0702,0102,040523,0003,090.91
1994-06-081,9602,0401,9502,030710,0003,075.76
1994-06-071,9101,9601,9101,960137,0002,969.70
1994-06-061,9301,9301,8901,93098,0002,924.24
1994-06-031,9401,9401,9101,920130,0002,909.09
1994-06-021,9601,9701,9401,940225,0002,939.39
1994-06-011,9601,9801,9401,980646,0003,000
1994-05-311,8801,9401,8801,940481,0002,939.39
1994-05-301,8601,9101,8601,910842,9992,893.94
1994-05-271,7801,8201,7701,800180,0002,727.27
1994-05-261,7801,7801,7701,78058,0002,696.97
1994-05-251,7801,7901,7701,790238,0002,712.12
1994-05-241,7801,7801,7601,770294,0002,681.82
1994-05-231,7801,8301,7801,800124,0002,727.27
1994-05-201,7901,8201,7901,800133,0002,727.27
1994-05-191,7701,7801,7701,78079,0002,696.97
1994-05-181,7801,7801,7601,77079,0002,681.82
1994-05-171,7601,7801,7501,760137,0002,666.67
1994-05-161,7901,7901,7601,760176,0002,666.67
1994-05-131,8001,8001,7801,790182,0002,712.12
1994-05-121,8001,8401,8001,800173,0002,727.27
1994-05-111,7901,8301,7901,800131,0002,727.27
1994-05-101,7601,7901,7601,760330,0002,666.67
1994-05-091,7801,7801,7701,77084,0002,681.82
1994-05-061,8001,8101,7801,790158,0002,712.12
1994-05-021,7601,8101,7601,80044,0002,727.27
1994-04-281,7901,8201,7601,820236,0002,757.58
1994-04-271,7901,8501,7901,820171,0002,757.58
1994-04-261,8001,8101,7801,790111,0002,712.12
1994-04-251,7901,8201,7801,800227,0002,727.27
1994-04-221,8001,8201,8001,820326,0002,757.58
1994-04-211,8001,8001,7801,800200,0002,727.27
1994-04-201,8701,8801,8001,810496,0002,742.42
1994-04-191,8901,9001,8701,890232,0002,863.64
1994-04-181,8901,9101,8901,900167,0002,878.79
1994-04-151,8901,9001,8801,88063,0002,848.48
1994-04-141,9101,9201,8801,910264,0002,893.94
1994-04-131,8801,9201,8801,910398,0002,893.94
1994-04-121,8401,8801,8301,860177,0002,818.18
1994-04-111,8601,8601,8301,840294,0002,787.88
1994-04-081,9101,9301,8601,890593,0002,863.64
1994-04-071,8801,9401,8801,940904,9992,939.39
1994-04-061,8601,8801,8401,880399,0002,848.48
1994-04-051,7501,8001,7501,800220,0002,727.27
1994-04-041,7601,7801,7401,740179,0002,636.36
1994-04-011,7801,8001,7601,79082,0002,712.12
1994-03-311,7701,7801,7701,78060,0002,696.97
1994-03-301,7801,8101,7401,800153,0002,727.27
1994-03-291,8401,8401,8001,810147,0002,742.42
1994-03-281,7901,8301,7601,810137,0002,742.42
1994-03-251,7201,7601,7101,760304,0002,666.67
1994-03-241,7601,7601,7201,740170,0002,636.36
1994-03-231,7601,8001,7401,750445,0002,651.52
1994-03-221,8401,8401,7501,770296,0002,681.82
1994-03-181,8701,8701,8201,840259,0002,787.88
1994-03-171,8501,8801,8401,880301,0002,848.48
1994-03-161,8401,8501,8001,850379,0002,803.03
1994-03-151,8601,8601,8301,850411,0002,803.03
1994-03-141,8701,8801,8401,860334,0002,818.18
1994-03-111,8901,9101,8601,880582,0002,848.48
1994-03-101,8501,9001,8401,890979,9992,863.64
1994-03-091,8201,8401,8101,830267,0002,772.73
1994-03-081,8101,8301,8101,820518,0002,757.58
1994-03-071,7801,8101,7701,800282,0002,727.27
1994-03-041,7701,7901,7601,760299,0002,666.67
1994-03-031,7801,7901,7501,770486,0002,681.82
1994-03-021,8201,8201,7901,790368,0002,712.12
1994-03-011,8501,8601,8101,840940,9992,787.88
1994-02-281,7601,8501,7501,8101,809,9992,742.42
1994-02-251,6901,7801,6901,760953,9992,666.67
1994-02-241,6801,7301,6801,710527,0002,590.91
1994-02-231,6801,6901,6601,680381,0002,545.45
1994-02-221,6301,6701,6301,650602,0002,500
1994-02-211,5901,6001,5501,600197,0002,424.24
1994-02-181,6201,6301,5901,610291,0002,439.39
1994-02-171,6101,6401,6001,600451,0002,424.24
1994-02-161,6201,6501,6101,640770,0002,484.85
1994-02-151,5701,5901,5501,590248,0002,409.09
1994-02-141,6001,6201,5901,620460,0002,454.55
1994-02-101,5901,6501,5701,650786,0002,500
1994-02-091,5901,6201,5601,580475,0002,393.94
1994-02-081,6201,6401,5901,590937,9992,409.09
1994-02-071,6101,6301,5901,590524,0002,409.09
1994-02-041,4901,6501,4901,6401,057,9992,484.85
1994-02-031,5001,5201,4901,500393,0002,272.73
1994-02-021,4901,5201,4901,520588,0002,303.03
1994-02-011,5201,5301,4801,510422,0002,287.88
1994-01-311,5101,5301,5001,520563,0002,303.03
1994-01-281,4601,4801,4601,46070,0002,212.12
1994-01-271,4601,5301,4601,490378,0002,257.58
1994-01-261,4801,4801,4501,460213,0002,212.12
1994-01-251,4601,4901,4601,480348,0002,242.42
1994-01-241,4501,4701,4301,460409,0002,212.12
1994-01-211,4301,5301,4301,5201,102,9992,303.03
1994-01-201,4101,4301,4001,420440,0002,151.52
1994-01-191,3401,3901,3401,390329,0002,106.06
1994-01-181,3501,3501,3301,34096,0002,030.30
1994-01-171,3801,3901,3601,36090,0002,060.61
1994-01-141,3701,4001,3701,400214,0002,121.21
1994-01-131,4101,4101,3901,410130,0002,136.36
1994-01-121,3901,4301,3801,430465,0002,166.67
1994-01-111,4001,4101,3601,410534,0002,136.36
1994-01-101,4001,4201,3801,420661,0002,151.52
1994-01-071,3701,4001,3601,380971,9992,090.91
1994-01-061,3101,3801,3101,360827,0002,060.61
1994-01-051,2801,3101,2701,310171,0001,984.85
1994-01-041,2601,2701,2301,27039,0001,924.24

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