5214 日本電気硝子(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,5301,5451,5301,53311,0002,555
1998-12-291,5301,5301,5221,530176,0002,550
1998-12-281,5381,5381,5331,537104,0002,561.67
1998-12-251,5491,5491,5381,54767,0002,578.33
1998-12-241,5051,5251,4911,525179,0002,541.67
1998-12-221,5141,5201,5101,51184,0002,518.33
1998-12-211,5391,5391,5111,51123,0002,518.33
1998-12-181,5411,5481,5191,54225,0002,570
1998-12-171,5591,5701,5311,53992,0002,565
1998-12-161,5451,5501,5371,54663,0002,576.67
1998-12-151,5441,5451,5251,53692,0002,560
1998-12-141,5071,5521,5031,545100,0002,575
1998-12-111,5691,5701,5361,537258,0002,561.67
1998-12-101,5601,5751,5451,563197,0002,605
1998-12-091,4711,5401,4711,530155,0002,550
1998-12-081,4721,5001,4721,48860,0002,480
1998-12-071,4661,4981,4661,48952,0002,481.67
1998-12-041,4621,4871,4621,486156,0002,476.67
1998-12-031,5491,5491,4951,51072,0002,516.67
1998-12-021,5001,5701,5001,550414,0002,583.33
1998-12-011,4491,4921,4361,490322,0002,483.33
1998-11-301,4491,4601,4251,460108,0002,433.33
1998-11-271,4401,4601,4261,451206,0002,418.33
1998-11-261,3901,4201,3811,420106,0002,366.67
1998-11-251,3551,4001,3401,390333,0002,316.67
1998-11-241,3401,3601,3401,346151,0002,243.33
1998-11-201,2901,3351,2871,335167,0002,225
1998-11-191,2801,2951,2761,28793,0002,145
1998-11-181,2791,2801,2631,267113,0002,111.67
1998-11-171,2611,2791,2601,279135,0002,131.67
1998-11-161,2471,2591,2251,259141,0002,098.33
1998-11-131,2191,2491,1971,24969,0002,081.67
1998-11-121,2001,2191,1901,20537,0002,008.33
1998-11-111,2011,2011,1801,190109,0001,983.33
1998-11-101,1711,2101,1711,20590,0002,008.33
1998-11-091,2261,2301,1901,199286,0001,998.33
1998-11-061,2601,2601,2201,22264,0002,036.67
1998-11-051,2101,2501,1991,250530,0002,083.33
1998-11-041,2411,2451,1901,192137,0001,986.67
1998-11-021,2101,2401,2051,210125,0002,016.67
1998-10-301,2421,2421,2151,21539,0002,025
1998-10-291,2291,2321,2031,222250,0002,036.67
1998-10-281,2301,2501,2301,23251,0002,053.33
1998-10-271,2711,2891,2501,25034,0002,083.33
1998-10-261,2991,3021,2901,291116,0002,151.67
1998-10-231,2501,3101,2501,300222,0002,166.67
1998-10-221,2801,2901,2401,255114,0002,091.67
1998-10-211,2811,3101,2501,250178,0002,083.33
1998-10-201,2311,2901,2311,280180,0002,133.33
1998-10-191,1931,2651,1931,23176,0002,051.67
1998-10-161,2101,2151,1701,185481,0001,975
1998-10-151,2011,2301,2011,230181,0002,050
1998-10-141,2151,2401,1851,201325,0002,001.67
1998-10-131,2301,2481,2301,235244,0002,058.33
1998-10-121,2131,2331,2101,224350,0002,040
1998-10-091,3881,3881,2901,293194,0002,155
1998-10-081,4001,4001,3591,36853,0002,280
1998-10-071,3611,4241,3611,42484,0002,373.33
1998-10-061,4181,4351,4001,40095,0002,333.33
1998-10-051,4371,4491,4191,43950,0002,398.33
1998-10-021,4091,4501,3851,44952,0002,415
1998-10-011,4291,4301,3601,37043,0002,283.33
1998-09-301,4301,4421,4051,429120,0002,381.67
1998-09-291,4381,4501,4081,45029,0002,416.67
1998-09-281,3451,4181,3451,418177,0002,363.33
1998-09-251,3801,3801,3601,365207,0002,275
1998-09-241,4001,4091,3751,382116,0002,303.33
1998-09-221,3501,3801,3501,371121,0002,285
1998-09-211,4151,4151,3801,38947,0002,315
1998-09-181,3891,3991,3781,398143,0002,330
1998-09-171,4251,4261,3931,400135,0002,333.33
1998-09-161,4291,4801,4291,480200,0002,466.67
1998-09-141,4141,4251,4101,41468,0002,356.67
1998-09-111,4741,4741,4051,405271,0002,341.67
1998-09-101,5001,5041,4811,485160,0002,475
1998-09-091,5201,5281,4951,50090,0002,500
1998-09-081,5391,5681,5291,529131,0002,548.33
1998-09-071,5001,5691,5001,56993,0002,615
1998-09-041,5711,5791,5301,53072,0002,550
1998-09-031,5901,5901,5851,58599,0002,641.67
1998-09-021,6011,6011,5901,590156,0002,650
1998-09-011,6001,6201,5751,620184,0002,700
1998-08-311,5901,6261,5901,62650,0002,710
1998-08-281,6001,6221,5901,59098,0002,650
1998-08-271,6391,6401,6151,639104,0002,731.67
1998-08-261,7001,7001,6351,65126,0002,751.67
1998-08-251,7291,7291,7101,710108,0002,850
1998-08-241,7171,7181,6921,69988,0002,831.67
1998-08-211,6701,7171,6701,71760,0002,861.67
1998-08-201,6561,6751,6561,67558,0002,791.67
1998-08-191,6221,6601,6221,655127,0002,758.33
1998-08-181,6011,6221,6011,61979,0002,698.33
1998-08-171,6001,6051,5921,600202,0002,666.67
1998-08-141,6551,6551,5961,600368,0002,666.67
1998-08-131,6701,6701,6401,65036,0002,750
1998-08-121,6291,6701,5951,67078,0002,783.33
1998-08-111,6951,6971,6241,641157,0002,735
1998-08-101,7731,7731,6941,695104,0002,825
1998-08-071,7301,7801,7301,780114,0002,966.67
1998-08-061,7101,7311,7101,725113,0002,875
1998-08-051,7391,7401,6941,701108,0002,835
1998-08-041,7401,7471,7251,725220,0002,875
1998-08-031,7891,7901,7301,74035,0002,900
1998-07-311,7901,8051,7801,790226,0002,983.33
1998-07-301,7751,7901,7751,790161,0002,983.33
1998-07-291,7801,7811,7801,78012,0002,966.67
1998-07-281,7561,7891,7561,78081,0002,966.67
1998-07-271,7801,7901,7701,770106,0002,950
1998-07-241,8101,8101,7801,78089,0002,966.67
1998-07-231,7801,8011,7791,788200,0002,980
1998-07-221,7801,7811,7551,765171,0002,941.67
1998-07-211,8001,8011,7921,798149,0002,996.67
1998-07-171,7001,8001,7001,800574,0003,000
1998-07-161,7311,7311,6891,693209,0002,821.67
1998-07-151,7261,7391,7161,729172,0002,881.67
1998-07-141,6611,7021,6601,666201,0002,776.67
1998-07-131,6251,6991,6251,69163,0002,818.33
1998-07-101,6801,7001,6701,670113,0002,783.33
1998-07-091,6501,6701,6501,67087,0002,783.33
1998-07-081,6511,6601,6511,66027,0002,766.67
1998-07-071,6351,6591,6351,65446,0002,756.67
1998-07-061,6701,6991,6651,66527,0002,775
1998-07-031,6451,7231,6451,691177,0002,818.33
1998-07-021,6301,6601,6291,645178,0002,741.67
1998-07-011,5971,6351,5971,63598,0002,725
1998-06-301,6191,6211,6131,613113,0002,688.33
1998-06-291,6251,6291,6101,61988,0002,698.33
1998-06-261,6001,6251,5981,62534,0002,708.33
1998-06-251,6021,6201,6001,600121,0002,666.67
1998-06-241,5601,6101,5501,60236,0002,670
1998-06-231,5801,5841,5501,55079,0002,583.33
1998-06-221,6101,6101,6001,60081,0002,666.67
1998-06-191,6491,6491,5981,61090,0002,683.33
1998-06-181,6211,6351,6011,62055,0002,700
1998-06-171,6351,6351,6101,61034,0002,683.33
1998-06-161,6201,6371,6101,637195,0002,728.33
1998-06-151,6041,6201,6041,62017,0002,700
1998-06-121,5901,6351,5801,635158,0002,725
1998-06-111,6151,6151,5861,590103,0002,650
1998-06-101,6391,6391,6201,62335,0002,705
1998-06-091,6301,6401,6301,64039,0002,733.33
1998-06-081,6301,6351,6301,6356,0002,725
1998-06-051,6401,6401,6301,63049,0002,716.67
1998-06-041,6301,6401,6301,64030,0002,733.33
1998-06-031,6191,6351,6061,630143,0002,716.67
1998-06-021,6041,6301,6001,630113,0002,716.67
1998-06-011,6361,6361,6031,60455,0002,673.33
1998-05-291,5971,6151,5801,60688,0002,676.67
1998-05-281,6401,6501,6051,605120,0002,675
1998-05-271,6441,6681,6431,660118,0002,766.67
1998-05-261,6441,6441,6101,63657,0002,726.67
1998-05-251,6651,6661,6311,64879,0002,746.67
1998-05-221,6701,6701,6471,66433,0002,773.33
1998-05-211,6401,6651,6401,66559,0002,775
1998-05-201,6241,6491,6201,64028,0002,733.33
1998-05-191,6301,6301,6211,62547,0002,708.33
1998-05-181,6431,6431,6151,615122,0002,691.67
1998-05-151,6011,6451,6011,618143,0002,696.67
1998-05-141,5941,6311,5941,601110,0002,668.33
1998-05-131,6181,6181,5901,59455,0002,656.67
1998-05-121,6311,6491,6311,641262,0002,735
1998-05-111,5481,6301,5441,63094,0002,716.67
1998-05-081,5251,5481,5251,54835,0002,580
1998-05-071,5301,5301,4901,52531,0002,541.67
1998-05-061,5271,5271,4761,50061,0002,500
1998-05-011,5311,5651,5301,55768,0002,595
1998-04-301,5301,5311,5001,500118,0002,500
1998-04-281,5191,5191,4811,500159,0002,500
1998-04-271,5701,5701,5201,52035,0002,533.33
1998-04-241,5991,6001,5471,57189,0002,618.33
1998-04-231,5921,5991,5801,58431,0002,640
1998-04-221,5991,5991,5521,59822,0002,663.33
1998-04-211,5701,6001,5501,60038,0002,666.67
1998-04-201,6201,6201,6081,615148,0002,691.67
1998-04-171,5611,6291,5611,624145,0002,706.67
1998-04-161,5931,6001,5501,550214,0002,583.33
1998-04-151,5701,6001,5501,59046,0002,650
1998-04-141,5501,5801,5501,58077,0002,633.33
1998-04-131,5301,5321,5301,53243,0002,553.33
1998-04-101,5801,5801,5601,560140,0002,600
1998-04-091,5501,5601,5201,56022,0002,600
1998-04-081,5501,5601,5401,55089,0002,583.33
1998-04-071,5301,5501,5201,52081,0002,533.33
1998-04-061,5501,5501,5401,54019,0002,566.67
1998-04-031,5601,5601,5101,530120,0002,550
1998-04-021,5501,5601,5401,540165,0002,566.67
1998-04-011,5601,6001,5401,590177,0002,650
1998-03-311,5201,5301,4701,53057,0002,550
1998-03-301,5501,5701,5201,550120,0002,583.33
1998-03-271,5301,5401,4901,510104,0002,516.67
1998-03-261,5701,5901,5201,550160,0002,583.33
1998-03-251,5401,5501,5401,550104,0002,583.33
1998-03-241,4901,5401,4801,520201,0002,533.33
1998-03-231,5001,5201,4901,510101,0002,516.67
1998-03-201,4401,4901,4401,490201,0002,483.33
1998-03-191,4701,4901,4001,400101,0002,333.33
1998-03-181,4901,5001,4501,450151,0002,416.67
1998-03-171,5001,5001,4501,450145,0002,416.67
1998-03-161,5401,5401,4701,490111,0002,483.33
1998-03-131,5101,5301,5001,520280,0002,533.33
1998-03-121,5301,5401,5101,51022,0002,516.67
1998-03-111,5501,5501,5201,54066,0002,566.67
1998-03-101,5401,5501,5301,55051,0002,583.33
1998-03-091,5801,5901,5601,56045,0002,600
1998-03-061,5601,5801,5601,58040,0002,633.33
1998-03-051,5801,5801,5601,560101,0002,600
1998-03-041,5801,5801,5501,55033,0002,583.33
1998-03-031,6001,6001,5701,60053,0002,666.67
1998-03-021,6401,6701,5701,57071,0002,616.67
1998-02-271,5901,6101,5801,61023,0002,683.33
1998-02-261,5701,6001,5701,580116,0002,633.33
1998-02-251,5501,5701,5401,560223,0002,600
1998-02-241,5901,5901,5401,55095,0002,583.33
1998-02-231,5801,5801,5301,54054,0002,566.67
1998-02-201,5501,5601,5401,56032,0002,600
1998-02-191,5601,5701,5501,55025,0002,583.33
1998-02-181,5501,5801,5501,58075,0002,633.33
1998-02-171,5201,5501,5101,55028,0002,583.33
1998-02-161,5901,5901,5301,53018,0002,550
1998-02-131,5901,5901,5701,590126,0002,650
1998-02-121,5901,5901,5401,59083,0002,650
1998-02-101,5501,5901,5201,58051,0002,633.33
1998-02-091,5501,5501,5001,50032,0002,500
1998-02-061,5801,5801,5401,54066,0002,566.67
1998-02-051,5501,6101,5501,61063,0002,683.33
1998-02-041,6301,6401,5701,58057,0002,633.33
1998-02-031,6501,6501,6101,620159,0002,700
1998-02-021,5401,5901,5301,590203,0002,650
1998-01-301,4901,5201,4501,520177,0002,533.33
1998-01-291,5001,5001,4401,45070,0002,416.67
1998-01-281,5301,5401,5001,500209,0002,500
1998-01-271,4501,5401,4501,520125,0002,533.33
1998-01-261,4801,5301,4801,50065,0002,500
1998-01-231,4501,4601,4201,460121,0002,433.33
1998-01-221,4101,4401,4101,44048,0002,400
1998-01-211,4701,4901,4501,450196,0002,416.67
1998-01-201,4701,4901,4601,490160,0002,483.33
1998-01-191,4601,4701,4301,470107,0002,450
1998-01-161,3701,4701,3701,420139,0002,366.67
1998-01-141,3801,4201,3601,36099,0002,266.67
1998-01-131,4301,4301,3301,34083,0002,233.33
1998-01-121,4001,4301,4001,41022,0002,350
1998-01-091,4401,4601,4301,44038,0002,400
1998-01-081,4701,5001,4501,48067,0002,466.67
1998-01-071,4701,4901,4701,48046,0002,466.67
1998-01-061,4301,4901,4301,49096,0002,483.33
1998-01-051,5001,5001,4701,47011,0002,450

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