5214 日本電気硝子(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,145	2,175	2,145	2,155	132,000	3,591.67
2000-12-28	2,175	2,175	2,130	2,175	396,000	3,625
2000-12-27	2,150	2,150	2,070	2,140	526,000	3,566.67
2000-12-26	2,030	2,170	2,000	2,150	916,000	3,583.33
2000-12-25	2,010	2,030	1,970	2,010	338,000	3,350
2000-12-22	1,960	1,980	1,900	1,950	503,000	3,250
2000-12-21	2,025	2,050	1,900	1,930	642,000	3,216.67
2000-12-20	2,125	2,130	2,070	2,100	824,000	3,500
2000-12-19	2,210	2,240	2,135	2,135	482,000	3,558.33
2000-12-18	2,220	2,230	2,130	2,170	741,000	3,616.67
2000-12-15	2,300	2,365	2,245	2,250	1,158,999	3,750
2000-12-14	2,550	2,560	2,380	2,395	1,165,999	3,991.67
2000-12-13	2,535	2,600	2,520	2,570	1,067,999	4,283.33
2000-12-12	2,680	2,680	2,585	2,615	1,092,999	4,358.33
2000-12-11	2,675	2,760	2,640	2,760	638,000	4,600
2000-12-08	2,740	2,750	2,690	2,710	563,000	4,516.67
2000-12-07	2,710	2,775	2,710	2,740	578,000	4,566.67
2000-12-06	2,925	2,950	2,760	2,775	452,000	4,625
2000-12-05	2,945	2,945	2,870	2,870	603,000	4,783.33
2000-12-04	2,845	2,895	2,845	2,875	325,000	4,791.67
2000-12-01	2,790	2,860	2,730	2,845	350,000	4,741.67
2000-11-30	2,810	2,860	2,790	2,790	548,000	4,650
2000-11-29	2,730	2,825	2,730	2,800	396,000	4,666.67
2000-11-28	2,730	2,790	2,710	2,785	400,000	4,641.67
2000-11-27	2,790	2,790	2,730	2,735	284,000	4,558.33
2000-11-24	2,650	2,760	2,650	2,710	411,000	4,516.67
2000-11-22	2,735	2,800	2,620	2,650	1,628,999	4,416.67
2000-11-21	2,935	2,935	2,750	2,855	592,000	4,758.33
2000-11-20	3,000	3,000	2,935	2,945	251,000	4,908.33
2000-11-17	2,955	3,060	2,950	3,000	1,792,999	5,000
2000-11-16	2,920	2,960	2,820	2,915	1,026,999	4,858.33
2000-11-15	3,120	3,140	3,010	3,010	1,029,999	5,016.67
2000-11-14	3,000	3,070	2,990	3,050	787,000	5,083.33
2000-11-13	2,930	3,070	2,930	3,070	1,034,999	5,116.67
2000-11-10	3,200	3,280	3,110	3,120	1,427,999	5,200
2000-11-09	3,160	3,310	3,130	3,230	1,699,999	5,383.33
2000-11-08	3,020	3,150	3,020	3,110	971,000	5,183.33
2000-11-07	3,030	3,100	2,990	3,060	1,024,999	5,100
2000-11-06	2,905	3,070	2,905	3,000	1,388,999	5,000
2000-11-02	2,850	3,000	2,815	2,935	1,514,999	4,891.67
2000-11-01	2,700	2,880	2,690	2,855	2,063,999	4,758.33
2000-10-31	2,555	2,580	2,455	2,540	306,000	4,233.33
2000-10-30	2,560	2,560	2,500	2,520	204,000	4,200
2000-10-27	2,525	2,580	2,520	2,530	185,000	4,216.67
2000-10-26	2,535	2,565	2,510	2,535	374,000	4,225
2000-10-25	2,695	2,695	2,565	2,575	500,000	4,291.67
2000-10-24	2,635	2,715	2,635	2,675	197,000	4,458.33
2000-10-23	2,650	2,710	2,600	2,675	275,000	4,458.33
2000-10-20	2,650	2,680	2,640	2,655	602,000	4,425
2000-10-19	2,600	2,625	2,600	2,615	228,000	4,358.33
2000-10-18	2,605	2,650	2,600	2,625	519,000	4,375
2000-10-17	2,620	2,690	2,600	2,645	716,000	4,408.33
2000-10-16	2,610	2,695	2,605	2,650	769,000	4,416.67
2000-10-13	2,495	2,550	2,495	2,550	481,000	4,250
2000-10-12	2,515	2,535	2,510	2,535	212,000	4,225
2000-10-11	2,550	2,565	2,500	2,540	611,000	4,233.33
2000-10-10	2,535	2,650	2,535	2,580	548,000	4,300
2000-10-06	2,720	2,720	2,655	2,655	346,000	4,425
2000-10-05	2,695	2,750	2,665	2,730	725,000	4,550
2000-10-04	2,690	2,700	2,630	2,660	294,000	4,433.33
2000-10-03	2,540	2,705	2,535	2,690	1,202,999	4,483.33
2000-10-02	2,505	2,540	2,485	2,540	491,000	4,233.33
2000-09-29	2,500	2,530	2,495	2,500	563,000	4,166.67
2000-09-28	2,500	2,500	2,435	2,435	181,000	4,058.33
2000-09-27	2,385	2,540	2,360	2,500	697,000	4,166.67
2000-09-26	2,445	2,450	2,410	2,410	212,000	4,016.67
2000-09-25	2,400	2,455	2,390	2,420	277,000	4,033.33
2000-09-22	2,340	2,360	2,330	2,355	284,000	3,925
2000-09-21	2,400	2,425	2,370	2,420	302,000	4,033.33
2000-09-20	2,360	2,430	2,350	2,415	606,000	4,025
2000-09-19	2,290	2,335	2,245	2,320	388,000	3,866.67
2000-09-18	2,365	2,390	2,350	2,390	185,000	3,983.33
2000-09-14	2,420	2,485	2,420	2,445	354,000	4,075
2000-09-13	2,420	2,450	2,400	2,440	514,000	4,066.67
2000-09-12	2,355	2,385	2,320	2,350	392,000	3,916.67
2000-09-11	2,425	2,450	2,360	2,375	461,000	3,958.33
2000-09-08	2,355	2,410	2,355	2,410	510,000	4,016.67
2000-09-07	2,400	2,410	2,345	2,355	172,000	3,925
2000-09-06	2,405	2,410	2,345	2,345	166,000	3,908.33
2000-09-05	2,430	2,430	2,370	2,405	95,000	4,008.33
2000-09-04	2,480	2,480	2,415	2,440	209,000	4,066.67
2000-09-01	2,425	2,475	2,395	2,450	527,000	4,083.33
2000-08-31	2,490	2,490	2,370	2,425	396,000	4,041.67
2000-08-30	2,490	2,490	2,425	2,455	613,000	4,091.67
2000-08-29	2,400	2,460	2,380	2,460	1,864,999	4,100
2000-08-28	2,280	2,400	2,225	2,360	1,126,999	3,933.33
2000-08-25	2,120	2,130	2,050	2,080	346,000	3,466.67
2000-08-24	2,090	2,130	2,050	2,080	500,000	3,466.67
2000-08-23	2,230	2,230	2,115	2,120	320,000	3,533.33
2000-08-22	2,125	2,230	2,105	2,230	198,000	3,716.67
2000-08-21	2,150	2,190	2,085	2,085	390,000	3,475
2000-08-18	2,200	2,200	2,175	2,190	480,000	3,650
2000-08-17	2,275	2,275	2,215	2,215	283,000	3,691.67
2000-08-16	2,300	2,325	2,285	2,295	474,000	3,825
2000-08-15	2,345	2,345	2,310	2,325	200,000	3,875
2000-08-14	2,335	2,345	2,295	2,325	162,000	3,875
2000-08-11	2,260	2,350	2,260	2,330	413,000	3,883.33
2000-08-10	2,245	2,295	2,230	2,245	146,000	3,741.67
2000-08-09	2,240	2,245	2,215	2,245	75,000	3,741.67
2000-08-08	2,255	2,255	2,210	2,245	125,000	3,741.67
2000-08-07	2,300	2,305	2,275	2,295	98,000	3,825
2000-08-04	2,290	2,290	2,265	2,275	349,000	3,791.67
2000-08-03	2,345	2,345	2,240	2,265	345,000	3,775
2000-08-02	2,255	2,345	2,200	2,330	392,000	3,883.33
2000-08-01	2,225	2,255	2,170	2,255	402,000	3,758.33
2000-07-31	2,180	2,200	2,155	2,185	354,000	3,641.67
2000-07-28	2,250	2,250	2,205	2,240	544,000	3,733.33
2000-07-27	2,280	2,295	2,265	2,285	441,000	3,808.33
2000-07-26	2,280	2,295	2,265	2,285	498,000	3,808.33
2000-07-25	2,300	2,305	2,275	2,280	506,000	3,800
2000-07-24	2,225	2,300	2,210	2,300	365,000	3,833.33
2000-07-21	2,280	2,320	2,215	2,225	414,000	3,708.33
2000-07-19	2,250	2,260	2,180	2,255	461,000	3,758.33
2000-07-18	2,270	2,360	2,265	2,300	494,000	3,833.33
2000-07-17	2,230	2,275	2,230	2,235	424,000	3,725
2000-07-14	2,290	2,290	2,245	2,255	508,000	3,758.33
2000-07-13	2,295	2,320	2,285	2,320	258,000	3,866.67
2000-07-12	2,395	2,395	2,325	2,355	326,000	3,925
2000-07-11	2,410	2,410	2,385	2,400	254,000	4,000
2000-07-10	2,480	2,490	2,390	2,415	281,000	4,025
2000-07-07	2,470	2,510	2,465	2,480	265,000	4,133.33
2000-07-06	2,450	2,485	2,435	2,455	116,000	4,091.67
2000-07-05	2,480	2,495	2,450	2,495	194,000	4,158.33
2000-07-04	2,500	2,505	2,460	2,485	280,000	4,141.67
2000-07-03	2,485	2,530	2,440	2,505	562,000	4,175
2000-06-30	2,430	2,450	2,400	2,450	424,000	4,083.33
2000-06-29	2,395	2,430	2,385	2,390	336,000	3,983.33
2000-06-28	2,420	2,420	2,360	2,360	212,000	3,933.33
2000-06-27	2,315	2,425	2,315	2,415	535,000	4,025
2000-06-26	2,340	2,355	2,330	2,355	360,000	3,925
2000-06-23	2,350	2,355	2,305	2,310	310,000	3,850
2000-06-22	2,400	2,400	2,340	2,350	284,000	3,916.67
2000-06-21	2,305	2,400	2,305	2,400	766,000	4,000
2000-06-20	2,350	2,360	2,325	2,345	474,000	3,908.33
2000-06-19	2,260	2,340	2,260	2,320	980,000	3,866.67
2000-06-16	2,245	2,260	2,205	2,245	285,000	3,741.67
2000-06-15	2,285	2,285	2,240	2,250	490,000	3,750
2000-06-14	2,290	2,290	2,215	2,250	400,000	3,750
2000-06-13	2,265	2,310	2,260	2,280	817,000	3,800
2000-06-12	2,220	2,330	2,220	2,260	866,000	3,766.67
2000-06-09	2,180	2,240	2,165	2,240	414,000	3,733.33
2000-06-08	2,240	2,240	2,130	2,145	727,000	3,575
2000-06-07	2,260	2,260	2,225	2,240	766,000	3,733.33
2000-06-06	2,200	2,260	2,180	2,240	585,000	3,733.33
2000-06-05	2,205	2,220	2,155	2,220	461,000	3,700
2000-06-02	2,200	2,240	2,110	2,135	1,387,999	3,558.33
2000-06-01	2,025	2,140	2,020	2,140	890,000	3,566.67
2000-05-31	2,060	2,095	1,992	1,992	763,000	3,320
2000-05-30	2,085	2,095	2,060	2,060	169,000	3,433.33
2000-05-29	2,140	2,145	2,080	2,100	441,000	3,500
2000-05-26	2,010	2,150	2,010	2,140	652,000	3,566.67
2000-05-25	2,150	2,150	2,060	2,090	416,000	3,483.33
2000-05-24	1,979	2,120	1,970	2,075	1,184,999	3,458.33
2000-05-23	2,030	2,095	1,940	1,949	1,437,999	3,248.33
2000-05-22	1,917	1,925	1,865	1,887	460,000	3,145
2000-05-19	1,900	1,970	1,891	1,966	482,000	3,276.67
2000-05-18	1,900	1,900	1,875	1,890	403,000	3,150
2000-05-17	1,900	1,910	1,850	1,875	243,000	3,125
2000-05-16	1,900	1,910	1,890	1,908	296,000	3,180
2000-05-15	1,840	1,895	1,827	1,895	296,000	3,158.33
2000-05-12	1,900	1,900	1,828	1,839	320,000	3,065
2000-05-11	1,849	1,875	1,802	1,875	485,000	3,125
2000-05-10	1,820	1,904	1,820	1,875	355,000	3,125
2000-05-09	1,920	1,920	1,874	1,880	237,000	3,133.33
2000-05-08	1,930	1,930	1,900	1,914	434,000	3,190
2000-05-02	1,906	1,970	1,906	1,960	393,000	3,266.67
2000-05-01	1,902	1,902	1,880	1,892	725,000	3,153.33
2000-04-28	1,970	1,975	1,930	1,932	479,000	3,220
2000-04-27	1,970	1,991	1,970	1,980	188,000	3,300
2000-04-26	2,085	2,100	2,040	2,050	405,000	3,416.67
2000-04-25	2,090	2,135	2,000	2,075	818,000	3,458.33
2000-04-24	1,973	2,115	1,973	2,050	433,000	3,416.67
2000-04-21	2,000	2,010	1,946	1,991	324,000	3,318.33
2000-04-20	2,085	2,095	2,000	2,015	465,000	3,358.33
2000-04-19	2,050	2,125	2,040	2,085	1,238,999	3,475
2000-04-18	1,900	1,999	1,900	1,999	1,111,999	3,331.67
2000-04-17	1,780	1,890	1,780	1,890	912,000	3,150
2000-04-14	1,889	1,960	1,880	1,960	837,000	3,266.67
2000-04-13	1,960	1,980	1,900	1,949	1,004,999	3,248.33
2000-04-12	2,070	2,110	2,045	2,080	1,369,999	3,466.67
2000-04-11	1,950	2,095	1,950	2,070	1,662,999	3,450
2000-04-10	2,000	2,045	1,960	1,962	1,953,999	3,270
2000-04-07	1,780	1,950	1,779	1,910	2,884,999	3,183.33
2000-04-06	1,740	1,770	1,721	1,761	2,915,999	2,935
2000-04-05	1,585	1,630	1,570	1,620	784,000	2,700
2000-04-04	1,600	1,610	1,572	1,572	721,000	2,620
2000-04-03	1,495	1,589	1,495	1,584	888,000	2,640
2000-03-31	1,470	1,500	1,470	1,490	145,000	2,483.33
2000-03-30	1,550	1,550	1,510	1,520	518,000	2,533.33
2000-03-29	1,500	1,555	1,500	1,530	988,000	2,550
2000-03-28	1,500	1,510	1,480	1,510	578,000	2,516.67
2000-03-27	1,500	1,528	1,491	1,514	818,000	2,523.33
2000-03-24	1,470	1,490	1,460	1,484	654,000	2,473.33
2000-03-23	1,434	1,460	1,420	1,450	327,000	2,416.67
2000-03-22	1,452	1,500	1,410	1,414	1,150,999	2,356.67
2000-03-21	1,468	1,471	1,400	1,432	516,000	2,386.67
2000-03-17	1,434	1,480	1,417	1,480	1,408,999	2,466.67
2000-03-16	1,356	1,415	1,325	1,414	1,731,999	2,356.67
2000-03-15	1,322	1,340	1,311	1,329	460,000	2,215
2000-03-14	1,320	1,335	1,320	1,321	436,000	2,201.67
2000-03-13	1,360	1,368	1,310	1,315	753,000	2,191.67
2000-03-10	1,310	1,355	1,301	1,340	1,053,999	2,233.33
2000-03-09	1,270	1,319	1,270	1,301	843,000	2,168.33
2000-03-08	1,249	1,255	1,229	1,250	265,000	2,083.33
2000-03-07	1,249	1,259	1,240	1,249	183,000	2,081.67
2000-03-06	1,260	1,281	1,245	1,249	241,000	2,081.67
2000-03-03	1,276	1,276	1,223	1,241	163,000	2,068.33
2000-03-02	1,298	1,307	1,270	1,271	389,000	2,118.33
2000-03-01	1,280	1,280	1,252	1,270	421,000	2,116.67
2000-02-29	1,300	1,310	1,281	1,310	958,000	2,183.33
2000-02-28	1,240	1,289	1,235	1,289	953,000	2,148.33
2000-02-25	1,162	1,235	1,158	1,230	680,000	2,050
2000-02-24	1,145	1,152	1,130	1,142	92,000	1,903.33
2000-02-23	1,136	1,150	1,120	1,145	352,000	1,908.33
2000-02-22	1,130	1,142	1,127	1,127	291,000	1,878.33
2000-02-21	1,116	1,136	1,116	1,127	297,000	1,878.33
2000-02-18	1,180	1,180	1,135	1,136	213,000	1,893.33
2000-02-17	1,159	1,188	1,130	1,180	457,000	1,966.67
2000-02-16	1,182	1,189	1,165	1,174	270,000	1,956.67
2000-02-15	1,189	1,190	1,165	1,173	378,000	1,955
2000-02-14	1,195	1,195	1,152	1,169	548,000	1,948.33
2000-02-10	1,146	1,194	1,140	1,192	797,000	1,986.67
2000-02-09	1,144	1,144	1,124	1,140	263,000	1,900
2000-02-08	1,161	1,170	1,122	1,130	597,000	1,883.33
2000-02-07	1,150	1,180	1,141	1,160	627,000	1,933.33
2000-02-04	1,151	1,158	1,140	1,149	680,000	1,915
2000-02-03	1,146	1,174	1,134	1,140	884,000	1,900
2000-02-02	1,190	1,199	1,145	1,146	808,000	1,910
2000-02-01	1,200	1,210	1,180	1,185	583,000	1,975
2000-01-31	1,240	1,252	1,230	1,236	188,000	2,060
2000-01-28	1,285	1,285	1,260	1,269	173,000	2,115
2000-01-27	1,320	1,330	1,280	1,295	124,000	2,158.33
2000-01-26	1,310	1,310	1,291	1,310	92,000	2,183.33
2000-01-25	1,330	1,330	1,291	1,310	191,000	2,183.33
2000-01-24	1,320	1,335	1,305	1,333	177,000	2,221.67
2000-01-21	1,354	1,354	1,292	1,319	158,000	2,198.33
2000-01-20	1,315	1,359	1,315	1,340	525,000	2,233.33
2000-01-19	1,315	1,315	1,287	1,310	176,000	2,183.33
2000-01-18	1,364	1,365	1,311	1,311	272,000	2,185
2000-01-17	1,300	1,380	1,281	1,359	689,000	2,265
2000-01-14	1,320	1,320	1,250	1,260	303,000	2,100
2000-01-13	1,280	1,315	1,279	1,300	648,000	2,166.67
2000-01-12	1,160	1,225	1,158	1,180	206,000	1,966.67
2000-01-11	1,210	1,231	1,130	1,148	224,000	1,913.33
2000-01-07	1,100	1,135	1,100	1,110	94,000	1,850
2000-01-06	1,161	1,179	1,094	1,100	327,000	1,833.33
2000-01-05	1,100	1,165	1,060	1,150	144,000	1,916.67
2000-01-04	1,189	1,189	1,155	1,155	42,000	1,925

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