5214 日本電気硝子(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,180	1,180	1,160	1,170	51,000	1,950
1999-12-29	1,205	1,215	1,180	1,180	95,000	1,966.67
1999-12-28	1,199	1,221	1,180	1,220	78,000	2,033.33
1999-12-27	1,180	1,189	1,169	1,173	63,000	1,955
1999-12-24	1,200	1,200	1,160	1,160	136,000	1,933.33
1999-12-22	1,169	1,169	1,155	1,156	187,000	1,926.67
1999-12-21	1,176	1,176	1,151	1,169	160,000	1,948.33
1999-12-20	1,245	1,245	1,180	1,200	204,000	2,000
1999-12-17	1,245	1,260	1,240	1,240	186,000	2,066.67
1999-12-16	1,257	1,263	1,235	1,236	174,000	2,060
1999-12-15	1,299	1,315	1,270	1,270	162,000	2,116.67
1999-12-14	1,269	1,298	1,260	1,298	169,000	2,163.33
1999-12-13	1,245	1,278	1,245	1,278	89,000	2,130
1999-12-10	1,300	1,310	1,250	1,257	403,000	2,095
1999-12-09	1,295	1,295	1,274	1,280	161,000	2,133.33
1999-12-08	1,340	1,340	1,302	1,305	201,000	2,175
1999-12-07	1,316	1,339	1,310	1,337	373,000	2,228.33
1999-12-06	1,330	1,330	1,300	1,300	178,000	2,166.67
1999-12-03	1,313	1,331	1,280	1,290	170,000	2,150
1999-12-02	1,341	1,348	1,289	1,330	342,000	2,216.67
1999-12-01	1,259	1,337	1,252	1,334	600,000	2,223.33
1999-11-30	1,300	1,300	1,250	1,250	359,000	2,083.33
1999-11-29	1,220	1,331	1,220	1,303	1,158,999	2,171.67
1999-11-26	1,152	1,201	1,148	1,180	585,000	1,966.67
1999-11-25	1,200	1,200	1,105	1,112	246,000	1,853.33
1999-11-24	1,224	1,224	1,200	1,200	96,000	2,000
1999-11-22	1,225	1,240	1,210	1,225	157,000	2,041.67
1999-11-19	1,205	1,233	1,205	1,225	229,000	2,041.67
1999-11-18	1,200	1,200	1,190	1,199	188,000	1,998.33
1999-11-17	1,198	1,210	1,191	1,210	122,000	2,016.67
1999-11-16	1,201	1,215	1,180	1,192	181,000	1,986.67
1999-11-15	1,269	1,269	1,219	1,221	303,000	2,035
1999-11-12	1,239	1,269	1,230	1,269	508,000	2,115
1999-11-11	1,210	1,230	1,203	1,219	657,000	2,031.67
1999-11-10	1,137	1,143	1,069	1,100	334,000	1,833.33
1999-11-09	1,120	1,147	1,110	1,147	180,000	1,911.67
1999-11-08	1,117	1,145	1,100	1,120	111,000	1,866.67
1999-11-05	1,115	1,119	1,102	1,105	161,000	1,841.67
1999-11-04	1,149	1,150	1,121	1,121	114,000	1,868.33
1999-11-02	1,151	1,156	1,120	1,149	216,000	1,915
1999-11-01	1,200	1,200	1,150	1,150	163,000	1,916.67
1999-10-29	1,150	1,210	1,132	1,210	177,000	2,016.67
1999-10-28	1,179	1,179	1,125	1,134	90,000	1,890
1999-10-27	1,180	1,180	1,100	1,147	65,000	1,911.67
1999-10-26	1,189	1,208	1,182	1,186	96,000	1,976.67
1999-10-25	1,170	1,193	1,155	1,189	140,000	1,981.67
1999-10-22	1,165	1,180	1,109	1,115	203,000	1,858.33
1999-10-21	1,120	1,161	1,105	1,155	224,000	1,925
1999-10-20	1,105	1,110	1,100	1,101	221,000	1,835
1999-10-19	1,147	1,150	1,106	1,120	197,000	1,866.67
1999-10-18	1,140	1,150	1,135	1,144	70,000	1,906.67
1999-10-15	1,174	1,174	1,150	1,151	180,000	1,918.33
1999-10-14	1,163	1,170	1,157	1,157	140,000	1,928.33
1999-10-13	1,170	1,180	1,161	1,163	154,000	1,938.33
1999-10-12	1,204	1,214	1,170	1,185	157,000	1,975
1999-10-08	1,200	1,200	1,180	1,190	187,000	1,983.33
1999-10-07	1,205	1,210	1,180	1,194	344,000	1,990
1999-10-06	1,195	1,195	1,186	1,195	108,000	1,991.67
1999-10-05	1,201	1,210	1,194	1,195	127,000	1,991.67
1999-10-04	1,200	1,210	1,193	1,200	79,000	2,000
1999-10-01	1,190	1,214	1,190	1,210	191,000	2,016.67
1999-09-30	1,185	1,190	1,176	1,187	245,000	1,978.33
1999-09-29	1,200	1,220	1,176	1,185	148,000	1,975
1999-09-28	1,220	1,230	1,200	1,200	124,000	2,000
1999-09-27	1,211	1,231	1,211	1,215	155,000	2,025
1999-09-24	1,250	1,250	1,200	1,202	348,000	2,003.33
1999-09-22	1,270	1,270	1,252	1,260	101,000	2,100
1999-09-21	1,280	1,295	1,270	1,280	93,000	2,133.33
1999-09-20	1,294	1,305	1,290	1,305	91,000	2,175
1999-09-17	1,252	1,269	1,250	1,265	129,000	2,108.33
1999-09-16	1,292	1,292	1,260	1,266	176,000	2,110
1999-09-14	1,294	1,295	1,290	1,290	82,000	2,150
1999-09-13	1,281	1,300	1,281	1,295	149,000	2,158.33
1999-09-10	1,300	1,310	1,300	1,300	224,000	2,166.67
1999-09-09	1,300	1,310	1,266	1,300	224,000	2,166.67
1999-09-08	1,321	1,340	1,305	1,310	217,000	2,183.33
1999-09-07	1,245	1,280	1,233	1,260	334,000	2,100
1999-09-06	1,275	1,275	1,245	1,245	169,000	2,075
1999-09-03	1,281	1,281	1,255	1,255	247,000	2,091.67
1999-09-02	1,310	1,311	1,277	1,281	252,000	2,135
1999-09-01	1,336	1,337	1,315	1,315	133,000	2,191.67
1999-08-31	1,339	1,360	1,331	1,350	125,000	2,250
1999-08-30	1,310	1,374	1,310	1,360	129,000	2,266.67
1999-08-27	1,330	1,343	1,310	1,310	123,000	2,183.33
1999-08-26	1,336	1,340	1,330	1,336	161,000	2,226.67
1999-08-25	1,360	1,360	1,332	1,350	308,000	2,250
1999-08-24	1,365	1,398	1,355	1,370	145,000	2,283.33
1999-08-23	1,353	1,373	1,344	1,345	174,000	2,241.67
1999-08-20	1,346	1,357	1,346	1,352	148,000	2,253.33
1999-08-19	1,350	1,352	1,335	1,346	209,000	2,243.33
1999-08-18	1,362	1,370	1,355	1,360	400,000	2,266.67
1999-08-17	1,390	1,390	1,355	1,360	430,000	2,266.67
1999-08-16	1,368	1,385	1,368	1,385	260,000	2,308.33
1999-08-13	1,361	1,379	1,361	1,365	128,000	2,275
1999-08-12	1,400	1,400	1,371	1,376	41,000	2,293.33
1999-08-11	1,400	1,400	1,391	1,391	251,000	2,318.33
1999-08-10	1,432	1,432	1,390	1,391	226,000	2,318.33
1999-08-09	1,361	1,395	1,361	1,392	74,000	2,320
1999-08-06	1,376	1,379	1,361	1,362	83,000	2,270
1999-08-05	1,380	1,391	1,375	1,375	55,000	2,291.67
1999-08-04	1,399	1,399	1,370	1,378	230,000	2,296.67
1999-08-03	1,419	1,419	1,362	1,379	174,000	2,298.33
1999-08-02	1,400	1,409	1,400	1,401	98,000	2,335
1999-07-30	1,407	1,430	1,407	1,429	267,000	2,381.67
1999-07-29	1,420	1,440	1,407	1,408	98,000	2,346.67
1999-07-28	1,415	1,430	1,411	1,430	84,000	2,383.33
1999-07-27	1,400	1,414	1,400	1,414	167,000	2,356.67
1999-07-26	1,458	1,458	1,412	1,412	79,000	2,353.33
1999-07-23	1,430	1,440	1,425	1,425	135,000	2,375
1999-07-22	1,460	1,462	1,440	1,441	137,000	2,401.67
1999-07-21	1,480	1,480	1,465	1,472	117,000	2,453.33
1999-07-19	1,520	1,520	1,480	1,489	74,000	2,481.67
1999-07-16	1,532	1,532	1,488	1,510	230,000	2,516.67
1999-07-15	1,480	1,500	1,480	1,490	207,000	2,483.33
1999-07-14	1,486	1,500	1,486	1,488	124,000	2,480
1999-07-13	1,481	1,518	1,470	1,500	155,000	2,500
1999-07-12	1,451	1,482	1,450	1,461	187,000	2,435
1999-07-09	1,468	1,468	1,430	1,430	422,000	2,383.33
1999-07-08	1,464	1,484	1,462	1,472	258,000	2,453.33
1999-07-07	1,500	1,502	1,459	1,464	301,000	2,440
1999-07-06	1,520	1,520	1,498	1,498	291,000	2,496.67
1999-07-05	1,530	1,530	1,498	1,501	241,000	2,501.67
1999-07-02	1,527	1,530	1,492	1,494	265,000	2,490
1999-07-01	1,528	1,540	1,526	1,527	95,000	2,545
1999-06-30	1,545	1,545	1,520	1,520	95,000	2,533.33
1999-06-29	1,529	1,547	1,523	1,523	72,000	2,538.33
1999-06-28	1,573	1,573	1,520	1,520	122,000	2,533.33
1999-06-25	1,539	1,580	1,535	1,574	204,000	2,623.33
1999-06-24	1,562	1,563	1,530	1,549	230,000	2,581.67
1999-06-23	1,530	1,564	1,521	1,532	154,000	2,553.33
1999-06-22	1,530	1,533	1,521	1,529	165,000	2,548.33
1999-06-21	1,538	1,540	1,522	1,522	111,000	2,536.67
1999-06-18	1,531	1,540	1,505	1,508	272,000	2,513.33
1999-06-17	1,500	1,510	1,480	1,481	184,000	2,468.33
1999-06-16	1,512	1,517	1,487	1,499	194,000	2,498.33
1999-06-15	1,509	1,509	1,483	1,496	59,000	2,493.33
1999-06-14	1,513	1,520	1,510	1,512	76,000	2,520
1999-06-11	1,515	1,520	1,506	1,506	295,000	2,510
1999-06-10	1,503	1,518	1,500	1,513	128,000	2,521.67
1999-06-09	1,539	1,541	1,500	1,500	115,000	2,500
1999-06-08	1,534	1,550	1,534	1,550	25,000	2,583.33
1999-06-07	1,544	1,562	1,544	1,562	57,000	2,603.33
1999-06-04	1,559	1,560	1,521	1,545	31,000	2,575
1999-06-03	1,579	1,590	1,550	1,580	105,000	2,633.33
1999-06-02	1,578	1,580	1,565	1,580	74,000	2,633.33
1999-06-01	1,524	1,565	1,524	1,562	130,000	2,603.33
1999-05-31	1,486	1,530	1,485	1,524	34,000	2,540
1999-05-28	1,460	1,485	1,453	1,485	44,000	2,475
1999-05-27	1,506	1,506	1,470	1,493	137,000	2,488.33
1999-05-26	1,482	1,530	1,482	1,495	31,000	2,491.67
1999-05-25	1,548	1,548	1,495	1,495	85,000	2,491.67
1999-05-24	1,551	1,551	1,481	1,500	155,000	2,500
1999-05-21	1,531	1,547	1,520	1,521	46,000	2,535
1999-05-20	1,560	1,560	1,551	1,551	54,000	2,585
1999-05-19	1,538	1,545	1,530	1,530	63,000	2,550
1999-05-18	1,538	1,540	1,531	1,538	227,000	2,563.33
1999-05-17	1,538	1,543	1,535	1,540	41,000	2,566.67
1999-05-14	1,568	1,589	1,536	1,559	80,000	2,598.33
1999-05-13	1,590	1,600	1,570	1,570	141,000	2,616.67
1999-05-12	1,543	1,600	1,543	1,600	95,000	2,666.67
1999-05-11	1,551	1,551	1,546	1,549	97,000	2,581.67
1999-05-10	1,550	1,553	1,535	1,543	217,000	2,571.67
1999-05-07	1,600	1,600	1,553	1,560	166,000	2,600
1999-05-06	1,580	1,611	1,580	1,600	129,000	2,666.67
1999-04-30	1,600	1,600	1,580	1,580	56,000	2,633.33
1999-04-28	1,644	1,667	1,605	1,605	138,000	2,675
1999-04-27	1,650	1,680	1,650	1,670	211,000	2,783.33
1999-04-26	1,688	1,688	1,651	1,659	87,000	2,765
1999-04-23	1,664	1,664	1,637	1,658	222,000	2,763.33
1999-04-22	1,620	1,633	1,601	1,633	200,000	2,721.67
1999-04-21	1,680	1,680	1,635	1,635	83,000	2,725
1999-04-20	1,681	1,681	1,650	1,680	266,000	2,800
1999-04-19	1,672	1,689	1,643	1,681	675,000	2,801.67
1999-04-16	1,600	1,655	1,599	1,642	675,000	2,736.67
1999-04-15	1,627	1,629	1,595	1,600	431,000	2,666.67
1999-04-14	1,610	1,628	1,590	1,600	642,000	2,666.67
1999-04-13	1,539	1,558	1,520	1,520	149,000	2,533.33
1999-04-12	1,541	1,559	1,520	1,520	153,000	2,533.33
1999-04-09	1,580	1,600	1,538	1,539	231,000	2,565
1999-04-08	1,600	1,600	1,571	1,580	206,000	2,633.33
1999-04-07	1,610	1,630	1,590	1,600	583,000	2,666.67
1999-04-06	1,511	1,589	1,501	1,580	352,000	2,633.33
1999-04-05	1,490	1,540	1,490	1,500	140,000	2,500
1999-04-02	1,495	1,536	1,490	1,490	248,000	2,483.33
1999-04-01	1,480	1,490	1,469	1,475	74,000	2,458.33
1999-03-31	1,500	1,500	1,466	1,468	79,000	2,446.67
1999-03-30	1,509	1,511	1,505	1,510	89,000	2,516.67
1999-03-29	1,460	1,532	1,460	1,532	274,000	2,553.33
1999-03-26	1,469	1,480	1,460	1,460	138,000	2,433.33
1999-03-25	1,480	1,480	1,468	1,470	97,000	2,450
1999-03-24	1,480	1,480	1,460	1,460	142,000	2,433.33
1999-03-23	1,485	1,505	1,480	1,480	358,000	2,466.67
1999-03-19	1,480	1,515	1,475	1,515	252,000	2,525
1999-03-18	1,486	1,492	1,472	1,480	132,000	2,466.67
1999-03-17	1,479	1,500	1,470	1,480	138,000	2,466.67
1999-03-16	1,452	1,499	1,452	1,499	67,000	2,498.33
1999-03-15	1,519	1,523	1,502	1,519	61,000	2,531.67
1999-03-12	1,510	1,549	1,490	1,549	183,000	2,581.67
1999-03-11	1,532	1,539	1,492	1,500	83,000	2,500
1999-03-10	1,529	1,550	1,520	1,550	119,000	2,583.33
1999-03-09	1,481	1,510	1,481	1,510	35,000	2,516.67
1999-03-08	1,495	1,502	1,481	1,500	294,000	2,500
1999-03-05	1,439	1,480	1,439	1,480	110,000	2,466.67
1999-03-04	1,411	1,442	1,411	1,439	48,000	2,398.33
1999-03-03	1,410	1,417	1,408	1,408	48,000	2,346.67
1999-03-02	1,450	1,450	1,410	1,410	65,000	2,350
1999-03-01	1,439	1,448	1,420	1,422	72,000	2,370
1999-02-26	1,430	1,438	1,430	1,433	36,000	2,388.33
1999-02-25	1,479	1,479	1,460	1,465	83,000	2,441.67
1999-02-24	1,455	1,499	1,455	1,499	76,000	2,498.33
1999-02-23	1,450	1,455	1,435	1,435	71,000	2,391.67
1999-02-22	1,430	1,440	1,428	1,439	151,000	2,398.33
1999-02-19	1,440	1,453	1,438	1,446	118,000	2,410
1999-02-18	1,459	1,459	1,450	1,456	54,000	2,426.67
1999-02-17	1,442	1,443	1,439	1,439	70,000	2,398.33
1999-02-16	1,413	1,489	1,413	1,462	86,000	2,436.67
1999-02-15	1,405	1,410	1,390	1,410	71,000	2,350
1999-02-12	1,411	1,411	1,391	1,405	10,000	2,341.67
1999-02-10	1,409	1,412	1,400	1,400	73,000	2,333.33
1999-02-09	1,460	1,460	1,410	1,420	32,000	2,366.67
1999-02-08	1,425	1,460	1,420	1,459	15,000	2,431.67
1999-02-05	1,431	1,431	1,410	1,425	74,000	2,375
1999-02-04	1,450	1,455	1,430	1,432	49,000	2,386.67
1999-02-03	1,455	1,455	1,450	1,450	14,000	2,416.67
1999-02-02	1,480	1,495	1,459	1,495	62,000	2,491.67
1999-02-01	1,517	1,517	1,450	1,465	61,000	2,441.67
1999-01-29	1,440	1,468	1,440	1,459	120,000	2,431.67
1999-01-28	1,468	1,468	1,430	1,430	77,000	2,383.33
1999-01-27	1,418	1,450	1,414	1,448	183,000	2,413.33
1999-01-26	1,435	1,435	1,421	1,421	83,000	2,368.33
1999-01-25	1,452	1,452	1,425	1,436	129,000	2,393.33
1999-01-22	1,450	1,458	1,435	1,435	121,000	2,391.67
1999-01-21	1,450	1,460	1,450	1,459	64,000	2,431.67
1999-01-20	1,459	1,465	1,452	1,460	150,000	2,433.33
1999-01-19	1,469	1,470	1,457	1,459	41,000	2,431.67
1999-01-18	1,469	1,473	1,456	1,469	83,000	2,448.33
1999-01-14	1,478	1,480	1,460	1,473	189,000	2,455
1999-01-13	1,471	1,474	1,452	1,463	107,000	2,438.33
1999-01-12	1,536	1,536	1,481	1,481	105,000	2,468.33
1999-01-11	1,554	1,554	1,518	1,520	42,000	2,533.33
1999-01-08	1,530	1,560	1,530	1,559	63,000	2,598.33
1999-01-07	1,560	1,560	1,510	1,560	144,000	2,600
1999-01-06	1,480	1,500	1,479	1,500	107,000	2,500
1999-01-05	1,490	1,510	1,470	1,476	254,000	2,460
1999-01-04	1,533	1,533	1,481	1,492	20,000	2,486.67

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