5214 日本電気硝子(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,470	1,500	1,470	1,500	84,000	2,500
1997-12-29	1,380	1,450	1,360	1,450	37,000	2,416.67
1997-12-26	1,460	1,470	1,380	1,380	19,000	2,300
1997-12-25	1,400	1,500	1,400	1,450	144,000	2,416.67
1997-12-24	1,340	1,360	1,340	1,350	234,000	2,250
1997-12-22	1,330	1,350	1,280	1,330	110,000	2,216.67
1997-12-19	1,350	1,350	1,330	1,330	149,000	2,216.67
1997-12-18	1,340	1,360	1,330	1,360	281,000	2,266.67
1997-12-17	1,370	1,480	1,350	1,390	256,000	2,316.67
1997-12-16	1,440	1,440	1,300	1,350	327,000	2,250
1997-12-15	1,550	1,550	1,420	1,440	133,000	2,400
1997-12-12	1,580	1,580	1,550	1,550	204,000	2,583.33
1997-12-11	1,620	1,620	1,590	1,590	33,000	2,650
1997-12-10	1,640	1,640	1,610	1,640	158,000	2,733.33
1997-12-09	1,610	1,680	1,610	1,640	58,000	2,733.33
1997-12-08	1,600	1,630	1,570	1,610	78,000	2,683.33
1997-12-05	1,590	1,600	1,550	1,570	48,000	2,616.67
1997-12-04	1,580	1,600	1,580	1,580	42,000	2,633.33
1997-12-03	1,560	1,600	1,560	1,560	40,000	2,600
1997-12-02	1,610	1,620	1,570	1,610	34,000	2,683.33
1997-12-01	1,580	1,620	1,580	1,620	104,000	2,700
1997-11-28	1,580	1,590	1,560	1,580	69,000	2,633.33
1997-11-27	1,580	1,580	1,540	1,580	53,000	2,633.33
1997-11-26	1,580	1,600	1,520	1,570	93,000	2,616.67
1997-11-25	1,540	1,580	1,540	1,580	126,000	2,633.33
1997-11-21	1,660	1,660	1,640	1,660	77,000	2,766.67
1997-11-20	1,540	1,630	1,540	1,570	28,000	2,616.67
1997-11-19	1,630	1,630	1,510	1,510	65,000	2,516.67
1997-11-18	1,610	1,660	1,600	1,630	80,000	2,716.67
1997-11-17	1,500	1,630	1,500	1,620	102,000	2,700
1997-11-14	1,490	1,520	1,490	1,510	125,000	2,516.67
1997-11-13	1,470	1,540	1,440	1,500	130,000	2,500
1997-11-12	1,480	1,480	1,450	1,450	60,000	2,416.67
1997-11-11	1,450	1,490	1,430	1,480	38,000	2,466.67
1997-11-10	1,480	1,480	1,410	1,430	211,000	2,383.33
1997-11-07	1,510	1,510	1,490	1,500	253,000	2,500
1997-11-06	1,520	1,550	1,520	1,530	166,000	2,550
1997-11-05	1,580	1,580	1,520	1,520	164,000	2,533.33
1997-11-04	1,640	1,640	1,560	1,560	179,000	2,600
1997-10-31	1,560	1,640	1,550	1,640	171,000	2,733.33
1997-10-30	1,660	1,660	1,590	1,590	148,000	2,650
1997-10-29	1,690	1,730	1,670	1,680	173,000	2,800
1997-10-28	1,650	1,690	1,650	1,670	112,000	2,783.33
1997-10-27	1,710	1,710	1,680	1,680	22,000	2,800
1997-10-24	1,670	1,700	1,650	1,680	175,000	2,800
1997-10-23	1,690	1,700	1,670	1,670	59,000	2,783.33
1997-10-22	1,730	1,760	1,730	1,760	242,000	2,933.33
1997-10-21	1,690	1,710	1,670	1,710	46,000	2,850
1997-10-20	1,640	1,690	1,640	1,690	46,000	2,816.67
1997-10-17	1,710	1,730	1,700	1,730	255,000	2,883.33
1997-10-16	1,660	1,750	1,650	1,740	179,000	2,900
1997-10-15	1,670	1,680	1,660	1,670	108,000	2,783.33
1997-10-14	1,640	1,660	1,630	1,660	226,000	2,766.67
1997-10-13	1,640	1,660	1,640	1,640	133,000	2,733.33
1997-10-09	1,620	1,650	1,620	1,640	109,000	2,733.33
1997-10-08	1,620	1,650	1,610	1,650	251,000	2,750
1997-10-07	1,620	1,630	1,600	1,630	90,000	2,716.67
1997-10-06	1,610	1,630	1,580	1,630	117,000	2,716.67
1997-10-03	1,620	1,630	1,610	1,610	192,000	2,683.33
1997-10-02	1,640	1,640	1,590	1,620	197,000	2,700
1997-10-01	1,650	1,650	1,630	1,640	346,000	2,733.33
1997-09-30	1,660	1,680	1,640	1,680	65,000	2,800
1997-09-29	1,680	1,680	1,620	1,670	445,000	2,783.33
1997-09-26	1,700	1,710	1,690	1,690	169,000	2,816.67
1997-09-25	1,740	1,750	1,690	1,690	515,000	2,816.67
1997-09-24	1,730	1,800	1,730	1,770	489,000	2,950
1997-09-22	1,720	1,730	1,720	1,720	118,000	2,866.67
1997-09-19	1,750	1,750	1,720	1,740	106,000	2,900
1997-09-18	1,770	1,780	1,740	1,780	303,000	2,966.67
1997-09-17	1,700	1,720	1,700	1,710	202,000	2,850
1997-09-16	1,690	1,690	1,670	1,680	248,000	2,800
1997-09-12	1,770	1,770	1,670	1,690	330,000	2,816.67
1997-09-11	1,740	1,740	1,720	1,740	318,000	2,900
1997-09-10	1,750	1,800	1,740	1,800	88,000	3,000
1997-09-09	1,740	1,740	1,730	1,740	79,000	2,900
1997-09-08	1,700	1,740	1,700	1,730	375,000	2,883.33
1997-09-05	1,700	1,710	1,680	1,700	323,000	2,833.33
1997-09-04	1,730	1,750	1,710	1,710	316,000	2,850
1997-09-03	1,760	1,810	1,730	1,750	310,000	2,916.67
1997-09-02	1,710	1,760	1,710	1,760	132,000	2,933.33
1997-09-01	1,610	1,760	1,590	1,710	1,243,999	2,850
1997-08-29	1,650	1,650	1,650	1,650	87,000	2,750
1997-08-28	2,020	2,020	1,920	1,950	256,000	3,250
1997-08-27	2,130	2,130	2,050	2,050	189,000	3,416.67
1997-08-26	2,170	2,170	2,120	2,140	121,000	3,566.67
1997-08-25	2,150	2,150	2,130	2,140	61,000	3,566.67
1997-08-22	2,190	2,190	2,140	2,140	144,000	3,566.67
1997-08-21	2,240	2,240	2,190	2,200	127,000	3,666.67
1997-08-20	2,200	2,210	2,190	2,210	115,000	3,683.33
1997-08-19	2,200	2,200	2,160	2,180	126,000	3,633.33
1997-08-18	2,150	2,190	2,150	2,190	191,000	3,650
1997-08-15	2,190	2,220	2,190	2,210	405,000	3,683.33
1997-08-14	2,160	2,180	2,160	2,170	238,000	3,616.67
1997-08-13	2,160	2,190	2,150	2,150	219,000	3,583.33
1997-08-12	2,140	2,160	2,110	2,160	183,000	3,600
1997-08-11	2,130	2,180	2,120	2,120	151,000	3,533.33
1997-08-08	2,210	2,210	2,190	2,210	107,000	3,683.33
1997-08-07	2,250	2,260	2,220	2,220	286,000	3,700
1997-08-06	2,230	2,250	2,150	2,250	228,000	3,750
1997-08-05	2,250	2,270	2,190	2,230	490,000	3,716.67
1997-08-04	2,300	2,300	2,190	2,260	321,000	3,766.67
1997-08-01	2,280	2,310	2,260	2,260	566,000	3,766.67
1997-07-31	2,220	2,270	2,210	2,270	450,000	3,783.33
1997-07-30	2,250	2,250	2,190	2,210	457,000	3,683.33
1997-07-29	2,230	2,280	2,200	2,230	1,325,999	3,716.67
1997-07-28	2,210	2,220	2,180	2,210	1,406,999	3,683.33
1997-07-25	2,040	2,160	2,040	2,150	2,386,999	3,583.33
1997-07-24	2,010	2,020	2,000	2,020	151,000	3,366.67
1997-07-23	2,040	2,040	2,000	2,020	180,000	3,366.67
1997-07-22	2,060	2,070	2,020	2,020	490,000	3,366.67
1997-07-18	2,000	2,060	2,000	2,050	1,172,999	3,416.67
1997-07-17	1,940	2,020	1,940	1,990	1,061,999	3,316.67
1997-07-16	1,930	1,940	1,920	1,930	518,000	3,216.67
1997-07-15	1,930	1,950	1,920	1,930	511,000	3,216.67
1997-07-14	1,930	1,940	1,920	1,930	555,000	3,216.67
1997-07-11	1,950	1,960	1,940	1,960	202,000	3,266.67
1997-07-10	1,920	1,960	1,920	1,960	184,000	3,266.67
1997-07-09	1,950	1,960	1,920	1,930	152,000	3,216.67
1997-07-08	1,950	1,950	1,940	1,950	62,000	3,250
1997-07-07	1,940	1,950	1,930	1,950	28,000	3,250
1997-07-04	1,970	1,970	1,930	1,950	76,000	3,250
1997-07-03	1,960	1,970	1,940	1,970	77,000	3,283.33
1997-07-02	1,980	1,980	1,940	1,940	257,000	3,233.33
1997-07-01	1,980	1,990	1,960	1,960	200,000	3,266.67
1997-06-30	2,010	2,010	1,980	1,990	124,000	3,316.67
1997-06-27	2,040	2,050	2,020	2,020	278,000	3,366.67
1997-06-26	2,070	2,070	2,020	2,030	325,000	3,383.33
1997-06-25	2,000	2,050	2,000	2,050	459,000	3,416.67
1997-06-24	1,990	2,010	1,980	2,000	339,000	3,333.33
1997-06-23	2,000	2,000	1,990	2,000	201,000	3,333.33
1997-06-20	2,000	2,000	1,980	2,000	198,000	3,333.33
1997-06-19	1,980	1,990	1,970	1,990	111,000	3,316.67
1997-06-18	2,000	2,010	1,990	2,000	185,000	3,333.33
1997-06-17	1,990	2,000	1,960	1,990	165,000	3,316.67
1997-06-16	1,960	1,980	1,960	1,980	167,000	3,300
1997-06-13	1,960	1,970	1,940	1,940	470,000	3,233.33
1997-06-12	1,950	1,970	1,910	1,940	533,000	3,233.33
1997-06-11	1,980	1,980	1,960	1,970	141,000	3,283.33
1997-06-10	1,990	1,990	1,960	1,980	146,000	3,300
1997-06-09	1,990	1,990	1,960	1,960	171,000	3,266.67
1997-06-06	2,010	2,010	1,990	2,000	210,000	3,333.33
1997-06-05	1,990	2,040	1,980	2,020	668,000	3,366.67
1997-06-04	1,940	1,980	1,930	1,980	423,000	3,300
1997-06-03	1,950	1,960	1,940	1,940	145,000	3,233.33
1997-06-02	1,950	1,960	1,920	1,950	296,000	3,250
1997-05-30	1,970	1,980	1,950	1,960	225,000	3,266.67
1997-05-29	1,950	1,970	1,930	1,970	251,000	3,283.33
1997-05-28	1,930	1,950	1,920	1,950	144,000	3,250
1997-05-27	1,960	1,960	1,930	1,930	75,000	3,216.67
1997-05-26	1,930	1,960	1,930	1,960	75,000	3,266.67
1997-05-23	1,930	1,950	1,920	1,940	443,000	3,233.33
1997-05-22	1,970	2,000	1,950	1,960	119,000	3,266.67
1997-05-21	2,020	2,020	1,970	2,000	360,000	3,333.33
1997-05-20	2,020	2,040	1,990	2,000	257,000	3,333.33
1997-05-19	2,000	2,060	2,000	2,020	214,000	3,366.67
1997-05-16	2,020	2,030	2,000	2,000	268,000	3,333.33
1997-05-15	2,030	2,030	1,990	2,020	266,000	3,366.67
1997-05-14	2,000	2,050	2,000	2,040	270,000	3,400
1997-05-13	2,010	2,010	1,970	1,990	252,000	3,316.67
1997-05-12	1,860	1,960	1,860	1,950	315,000	3,250
1997-05-09	2,000	2,000	1,920	1,920	264,000	3,200
1997-05-08	2,010	2,010	1,990	1,990	140,000	3,316.67
1997-05-07	2,040	2,060	1,990	2,010	301,000	3,350
1997-05-06	2,050	2,070	2,020	2,050	471,000	3,416.67
1997-05-02	1,980	2,020	1,970	2,010	372,000	3,350
1997-05-01	1,940	2,000	1,940	1,990	649,000	3,316.67
1997-04-30	1,910	1,950	1,890	1,950	505,000	3,250
1997-04-28	1,860	1,890	1,860	1,890	118,000	3,150
1997-04-25	1,850	1,870	1,830	1,870	177,000	3,116.67
1997-04-24	1,860	1,880	1,840	1,860	261,000	3,100
1997-04-23	1,800	1,870	1,800	1,870	515,000	3,116.67
1997-04-22	1,770	1,800	1,770	1,790	142,000	2,983.33
1997-04-21	1,800	1,800	1,790	1,800	122,000	3,000
1997-04-18	1,830	1,830	1,790	1,800	502,000	3,000
1997-04-17	1,820	1,830	1,810	1,830	230,000	3,050
1997-04-16	1,810	1,820	1,790	1,820	310,000	3,033.33
1997-04-15	1,780	1,810	1,780	1,800	286,000	3,000
1997-04-14	1,780	1,790	1,760	1,770	172,000	2,950
1997-04-11	1,820	1,820	1,780	1,810	365,000	3,016.67
1997-04-10	1,840	1,850	1,780	1,800	349,000	3,000
1997-04-09	1,820	1,830	1,780	1,820	212,000	3,033.33
1997-04-08	1,810	1,830	1,780	1,820	162,000	3,033.33
1997-04-07	1,850	1,850	1,810	1,830	479,000	3,050
1997-04-04	1,810	1,850	1,800	1,850	479,000	3,083.33
1997-04-03	1,770	1,820	1,770	1,800	710,000	3,000
1997-04-02	1,730	1,770	1,720	1,770	232,000	2,950
1997-04-01	1,700	1,740	1,690	1,710	495,000	2,850
1997-03-31	1,730	1,730	1,670	1,670	50,000	2,783.33
1997-03-28	1,700	1,740	1,690	1,720	325,000	2,866.67
1997-03-27	1,680	1,700	1,670	1,680	153,000	2,800
1997-03-26	1,640	1,680	1,640	1,680	45,000	2,800
1997-03-25	1,670	1,690	1,630	1,670	144,000	2,783.33
1997-03-24	1,680	1,680	1,640	1,640	25,000	2,733.33
1997-03-21	1,640	1,660	1,620	1,660	98,000	2,766.67
1997-03-19	1,610	1,630	1,610	1,610	79,000	2,683.33
1997-03-18	1,620	1,630	1,610	1,630	145,000	2,716.67
1997-03-17	1,570	1,610	1,570	1,610	68,000	2,683.33
1997-03-14	1,560	1,590	1,550	1,580	266,000	2,633.33
1997-03-13	1,610	1,610	1,590	1,590	130,000	2,650
1997-03-12	1,630	1,640	1,610	1,630	134,000	2,716.67
1997-03-11	1,660	1,670	1,620	1,640	284,000	2,733.33
1997-03-10	1,670	1,680	1,650	1,670	129,000	2,783.33
1997-03-07	1,630	1,690	1,630	1,690	111,000	2,816.67
1997-03-06	1,680	1,690	1,660	1,660	162,000	2,766.67
1997-03-05	1,670	1,680	1,650	1,680	323,000	2,800
1997-03-04	1,650	1,670	1,640	1,670	149,000	2,783.33
1997-03-03	1,660	1,670	1,630	1,640	119,000	2,733.33
1997-02-28	1,680	1,680	1,630	1,660	145,000	2,766.67
1997-02-27	1,650	1,680	1,650	1,670	63,000	2,783.33
1997-02-26	1,670	1,670	1,640	1,640	68,000	2,733.33
1997-02-25	1,680	1,680	1,640	1,640	152,000	2,733.33
1997-02-24	1,660	1,700	1,640	1,690	182,000	2,816.67
1997-02-21	1,660	1,660	1,610	1,660	295,000	2,766.67
1997-02-20	1,750	1,750	1,680	1,710	344,000	2,850
1997-02-19	1,760	1,810	1,730	1,810	474,000	3,016.67
1997-02-18	1,730	1,760	1,730	1,750	340,000	2,916.67
1997-02-17	1,710	1,740	1,710	1,720	85,000	2,866.67
1997-02-14	1,690	1,750	1,690	1,700	363,000	2,833.33
1997-02-13	1,680	1,710	1,660	1,660	144,000	2,766.67
1997-02-12	1,620	1,640	1,620	1,620	77,000	2,700
1997-02-10	1,620	1,620	1,600	1,620	37,000	2,700
1997-02-07	1,640	1,650	1,620	1,630	101,000	2,716.67
1997-02-06	1,650	1,660	1,620	1,650	45,000	2,750
1997-02-05	1,650	1,650	1,600	1,630	206,000	2,716.67
1997-02-04	1,650	1,670	1,650	1,670	151,000	2,783.33
1997-02-03	1,640	1,650	1,630	1,650	116,000	2,750
1997-01-31	1,630	1,650	1,630	1,640	200,000	2,733.33
1997-01-30	1,630	1,650	1,620	1,630	140,000	2,716.67
1997-01-29	1,590	1,680	1,590	1,680	89,000	2,800
1997-01-28	1,560	1,600	1,550	1,600	166,000	2,666.67
1997-01-27	1,560	1,570	1,550	1,550	210,000	2,583.33
1997-01-24	1,630	1,650	1,580	1,580	329,000	2,633.33
1997-01-23	1,700	1,710	1,680	1,680	226,000	2,800
1997-01-22	1,650	1,700	1,650	1,690	80,000	2,816.67
1997-01-21	1,620	1,630	1,600	1,620	103,000	2,700
1997-01-20	1,670	1,670	1,600	1,650	157,000	2,750
1997-01-17	1,670	1,690	1,670	1,670	101,000	2,783.33
1997-01-16	1,670	1,700	1,670	1,690	107,000	2,816.67
1997-01-14	1,640	1,670	1,630	1,670	120,000	2,783.33
1997-01-13	1,690	1,690	1,630	1,680	167,000	2,800
1997-01-10	1,730	1,730	1,660	1,700	280,000	2,833.33
1997-01-09	1,760	1,770	1,750	1,750	152,000	2,916.67
1997-01-08	1,730	1,760	1,730	1,750	152,000	2,916.67
1997-01-07	1,770	1,770	1,760	1,760	70,000	2,933.33
1997-01-06	1,730	1,770	1,730	1,760	59,000	2,933.33

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