5214 日本電気硝子(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28972986963963139,0001,605
2001-12-2795796494896078,0001,600
2001-12-26949960934947104,0001,578.33
2001-12-25971971935940160,0001,566.67
2001-12-21958962931941163,0001,568.33
2001-12-20926969924968252,0001,613.33
2001-12-19929939929937154,0001,561.67
2001-12-18959963935939203,0001,565
2001-12-17931955931939202,0001,565
2001-12-14940950907922921,0001,536.67
2001-12-131,0011,001972980190,0001,633.33
2001-12-121,0001,0229961,001262,0001,668.33
2001-12-11998998980981293,0001,635
2001-12-101,0681,0691,0051,012341,0001,686.67
2001-12-071,0711,0711,0441,048344,0001,746.67
2001-12-061,1001,1101,0701,079158,0001,798.33
2001-12-051,0611,0871,0511,064226,0001,773.33
2001-12-041,0761,0761,0501,054297,0001,756.67
2001-12-031,1121,1121,0651,069230,0001,781.67
2001-11-301,0961,1021,0751,102315,0001,836.67
2001-11-291,0901,1001,0851,089165,0001,815
2001-11-281,1301,1361,0901,095353,0001,825
2001-11-271,1401,1781,1301,155399,0001,925
2001-11-261,1011,1441,1011,120279,0001,866.67
2001-11-221,1101,1301,0801,090173,0001,816.67
2001-11-211,0851,1521,0781,145207,0001,908.33
2001-11-201,1281,1281,0931,103330,0001,838.33
2001-11-191,0951,1351,0901,128346,0001,880
2001-11-161,1551,1851,1321,155260,0001,925
2001-11-151,0721,1701,0721,161414,0001,935
2001-11-141,1051,1151,0301,061544,0001,768.33
2001-11-131,1101,1181,0671,105415,0001,841.67
2001-11-121,1451,1491,1211,138121,0001,896.67
2001-11-091,1501,1501,1151,142378,0001,903.33
2001-11-081,1551,1731,1551,163215,0001,938.33
2001-11-071,2171,2171,1551,176239,0001,960
2001-11-061,2051,2191,2021,217248,0002,028.33
2001-11-051,2201,2251,2041,225157,0002,041.67
2001-11-021,2411,2501,2231,223154,0002,038.33
2001-11-011,2571,2591,2201,225333,0002,041.67
2001-10-311,2591,2801,2391,277270,0002,128.33
2001-10-301,2801,2801,2341,239208,0002,065
2001-10-291,3151,3191,2851,289130,0002,148.33
2001-10-261,3651,3701,3131,320153,0002,200
2001-10-251,3221,3501,3121,339348,0002,231.67
2001-10-241,2991,3291,2991,302299,0002,170
2001-10-231,2331,2801,2331,274167,0002,123.33
2001-10-221,2481,2481,2061,22189,0002,035
2001-10-191,2291,2391,2261,228115,0002,046.67
2001-10-181,2491,2491,2241,229224,0002,048.33
2001-10-171,2531,2541,2311,249248,0002,081.67
2001-10-161,2601,2631,2381,25390,0002,088.33
2001-10-151,2491,2771,2291,277123,0002,128.33
2001-10-121,2881,2881,2301,249252,0002,081.67
2001-10-111,2011,2301,1901,228163,0002,046.67
2001-10-101,2021,2511,1781,209196,0002,015
2001-10-091,2491,2561,2421,242147,0002,070
2001-10-051,2501,2551,2111,250162,0002,083.33
2001-10-041,2121,2651,2121,240135,0002,066.67
2001-10-031,2201,2251,2051,205138,0002,008.33
2001-10-021,1911,2251,1751,188227,0001,980
2001-10-011,1951,2101,1591,202139,0002,003.33
2001-09-281,1591,1941,1591,175227,0001,958.33
2001-09-271,1641,1641,1301,139266,0001,898.33
2001-09-261,1061,1301,1061,130292,0001,883.33
2001-09-251,1701,1901,1001,100220,0001,833.33
2001-09-211,1601,1601,1311,136198,0001,893.33
2001-09-201,1551,1911,1511,186101,0001,976.67
2001-09-191,1951,2241,1891,195243,0001,991.67
2001-09-181,1801,1841,1611,172253,0001,953.33
2001-09-171,1781,1781,1281,140121,0001,900
2001-09-141,1961,1961,1611,183404,0001,971.67
2001-09-131,1151,1561,1121,156357,0001,926.67
2001-09-121,1261,1601,1201,129235,0001,881.67
2001-09-111,1391,2001,1391,196390,0001,993.33
2001-09-101,1461,1721,1451,159276,0001,931.67
2001-09-071,1311,1451,1221,145326,0001,908.33
2001-09-061,1291,1411,1281,135289,0001,891.67
2001-09-051,1621,1621,1341,149300,0001,915
2001-09-041,1751,1891,1511,160318,0001,933.33
2001-09-031,2201,2261,1871,195362,0001,991.67
2001-08-311,2331,2751,2301,253283,0002,088.33
2001-08-301,2901,3001,2421,242398,0002,070
2001-08-291,3151,3251,2931,299142,0002,165
2001-08-281,3451,3451,3151,330514,0002,216.67
2001-08-271,3601,3701,3531,357266,0002,261.67
2001-08-241,3791,3851,3501,370273,0002,283.33
2001-08-231,4101,4211,3791,390226,0002,316.67
2001-08-221,4031,4291,4021,410157,0002,350
2001-08-211,4101,4221,3901,403259,0002,338.33
2001-08-201,4601,4621,4251,430288,0002,383.33
2001-08-171,4851,5051,4701,490217,0002,483.33
2001-08-161,4851,4861,4681,475115,0002,458.33
2001-08-151,4811,5091,4811,50083,0002,500
2001-08-141,5351,5391,4911,497274,0002,495
2001-08-131,5001,5001,4641,465198,0002,441.67
2001-08-101,5301,5301,4901,5151,187,9992,525
2001-08-091,5251,5411,5241,534336,0002,556.67
2001-08-081,5911,6001,5721,579198,0002,631.67
2001-08-071,5651,6101,5621,591417,0002,651.67
2001-08-061,5931,5931,5801,58570,0002,641.67
2001-08-031,5891,5891,5651,573199,0002,621.67
2001-08-021,5601,6251,5601,620521,0002,700
2001-08-011,5641,5641,5301,546362,0002,576.67
2001-07-311,5501,5511,5201,534347,0002,556.67
2001-07-301,5681,5781,5631,56984,0002,615
2001-07-271,6051,6231,5801,581138,0002,635
2001-07-261,5901,6051,5831,60565,0002,675
2001-07-251,5811,6001,5721,587260,0002,645
2001-07-241,5871,5911,5801,590145,0002,650
2001-07-231,6101,6101,5621,587178,0002,645
2001-07-191,6291,6401,6291,640152,0002,733.33
2001-07-181,6331,6441,6311,636190,0002,726.67
2001-07-171,6301,6371,6301,636110,0002,726.67
2001-07-161,6271,6401,6201,638186,0002,730
2001-07-131,6411,6601,6401,647157,0002,745
2001-07-121,6391,6501,6301,633190,0002,721.67
2001-07-111,6401,6501,6271,638131,0002,730
2001-07-101,6651,6821,6401,664154,0002,773.33
2001-07-091,6251,6441,6201,640334,0002,733.33
2001-07-061,7001,7001,6751,678243,0002,796.67
2001-07-051,7321,7341,7021,70884,0002,846.67
2001-07-041,7531,7531,7181,73298,0002,886.67
2001-07-031,7401,7621,7211,729174,0002,881.67
2001-07-021,7871,7941,7351,740197,0002,900
2001-06-291,7631,7801,7611,768267,0002,946.67
2001-06-281,7701,7701,7281,73384,0002,888.33
2001-06-271,7591,7661,7361,741152,0002,901.67
2001-06-261,7251,7551,7141,748133,0002,913.33
2001-06-251,7401,7451,7201,72473,0002,873.33
2001-06-221,7211,7341,7051,729162,0002,881.67
2001-06-211,7221,7351,7121,721182,0002,868.33
2001-06-201,7451,7451,7001,719247,0002,865
2001-06-191,6651,7241,6651,695400,0002,825
2001-06-181,6831,7261,6621,665225,0002,775
2001-06-151,6991,6991,6601,674448,0002,790
2001-06-141,7081,7081,6801,685204,0002,808.33
2001-06-131,6781,7071,6621,700475,0002,833.33
2001-06-121,6951,6951,6401,648338,0002,746.67
2001-06-111,7431,7601,6841,695274,0002,825
2001-06-081,7111,7701,7101,743478,0002,905
2001-06-071,7211,7301,7101,711269,0002,851.67
2001-06-061,7201,7301,7101,724214,0002,873.33
2001-06-051,7201,7291,7121,729327,0002,881.67
2001-06-041,7201,7201,7051,719364,0002,865
2001-06-011,7521,7621,7051,722556,0002,870
2001-05-311,7591,7601,7401,752464,0002,920
2001-05-301,7751,7751,7681,772184,0002,953.33
2001-05-291,7961,8061,7771,791220,0002,985
2001-05-281,8071,8101,7941,800189,0003,000
2001-05-251,8401,8401,8041,809273,0003,015
2001-05-241,8501,8501,8011,810529,0003,016.67
2001-05-231,8501,8671,8381,853432,0003,088.33
2001-05-221,9241,9301,8691,876328,0003,126.67
2001-05-211,9101,9301,9101,925402,0003,208.33
2001-05-181,9201,9201,9001,908264,0003,180
2001-05-171,9201,9281,9021,925890,0003,208.33
2001-05-161,8861,9201,8591,900810,0003,166.67
2001-05-151,8301,8571,8211,856726,0003,093.33
2001-05-141,8701,8701,8291,850448,0003,083.33
2001-05-111,9011,9201,8621,890548,0003,150
2001-05-101,9191,9191,8901,894309,0003,156.67
2001-05-091,9581,9581,8961,921486,0003,201.67
2001-05-081,9891,9891,9351,965599,0003,275
2001-05-071,9751,9901,9411,989429,0003,315
2001-05-021,9351,9651,9201,960617,0003,266.67
2001-05-011,9001,9151,8911,906240,0003,176.67
2001-04-271,8991,9001,8501,900401,0003,166.67
2001-04-261,8401,8701,8401,870291,0003,116.67
2001-04-251,8241,8501,8241,837292,0003,061.67
2001-04-241,8481,8601,8201,854230,0003,090
2001-04-231,9201,9201,8471,847286,0003,078.33
2001-04-201,9291,9291,8101,906470,0003,176.67
2001-04-191,9491,9491,8801,919499,0003,198.33
2001-04-181,8121,8891,8121,867476,0003,111.67
2001-04-171,8201,8201,7951,810388,0003,016.67
2001-04-161,8281,8531,8281,835134,0003,058.33
2001-04-131,8501,8801,8201,840403,0003,066.67
2001-04-121,8121,8541,8111,840721,0003,066.67
2001-04-111,8351,8901,8031,842463,0003,070
2001-04-101,8621,8711,8001,827627,0003,045
2001-04-091,9201,9401,9201,922416,0003,203.33
2001-04-061,9932,0001,9351,941234,0003,235
2001-04-051,9201,9571,9031,903302,0003,171.67
2001-04-041,9101,9481,9001,919189,0003,198.33
2001-04-031,9431,9971,9101,944196,0003,240
2001-04-021,9311,9651,9211,950156,0003,250
2001-03-301,9902,0351,9201,920226,0003,200
2001-03-292,0502,0901,9902,000200,0003,333.33
2001-03-282,0802,0902,0302,040214,0003,400
2001-03-272,0752,0952,0502,050188,0003,416.67
2001-03-261,9722,0801,9722,080518,0003,466.67
2001-03-231,9501,9951,9421,954265,0003,256.67
2001-03-222,0002,0251,9501,968197,0003,280
2001-03-211,8972,0301,8762,000296,0003,333.33
2001-03-191,9001,9301,8671,867131,0003,111.67
2001-03-161,9401,9441,8861,900141,0003,166.67
2001-03-151,8001,9001,7801,891122,0003,151.67
2001-03-141,9091,9091,8371,854227,0003,090
2001-03-131,8491,8491,8101,839359,0003,065
2001-03-121,9761,9761,8711,884220,0003,140
2001-03-091,9722,0151,9601,975453,0003,291.67
2001-03-081,9001,9491,8911,942177,0003,236.67
2001-03-071,9561,9591,8361,900229,0003,166.67
2001-03-061,8151,8801,8141,866231,0003,110
2001-03-051,7551,8001,7551,785303,0002,975
2001-03-021,8221,8221,7801,785326,0002,975
2001-03-011,8211,8501,7921,792232,0002,986.67
2001-02-281,9151,9161,8611,864155,0003,106.67
2001-02-271,9561,9841,9201,945100,0003,241.67
2001-02-261,9502,0001,9501,956120,0003,260
2001-02-231,9402,0001,9301,980196,0003,300
2001-02-221,9251,9421,9101,927126,0003,211.67
2001-02-211,9111,9451,9111,937115,0003,228.33
2001-02-201,9201,9401,9141,930179,0003,216.67
2001-02-191,9261,9451,9001,921269,0003,201.67
2001-02-162,0102,0101,9551,956202,0003,260
2001-02-151,9832,0101,9702,005331,0003,341.67
2001-02-142,0002,0101,9821,983176,0003,305
2001-02-132,0002,0301,9701,976243,0003,293.33
2001-02-091,9562,0401,9552,010370,0003,350
2001-02-081,9471,9471,9021,926347,0003,210
2001-02-071,9151,9891,8901,989479,0003,315
2001-02-062,0002,0201,9611,975348,0003,291.67
2001-02-052,1002,1052,0202,035451,0003,391.67
2001-02-022,2002,2202,1452,170370,0003,616.67
2001-02-012,1852,1852,0802,175362,0003,625
2001-01-312,1702,2302,1602,185340,0003,641.67
2001-01-302,1402,1602,0802,135278,0003,558.33
2001-01-292,0152,1602,0152,120150,0003,533.33
2001-01-262,0102,1002,0102,045214,0003,408.33
2001-01-252,1002,1002,0352,050234,0003,416.67
2001-01-242,1952,1952,1102,135327,0003,558.33
2001-01-232,1602,2352,1202,195678,0003,658.33
2001-01-222,1152,1902,1152,180621,0003,633.33
2001-01-192,1052,1202,0702,075702,0003,458.33
2001-01-181,9742,0701,9702,005584,0003,341.67
2001-01-171,9351,9351,8801,914438,0003,190
2001-01-161,8701,8991,7831,899710,0003,165
2001-01-151,8801,9201,8651,875342,0003,125
2001-01-121,9201,9201,8601,870273,0003,116.67
2001-01-111,9251,9281,8821,890417,0003,150
2001-01-101,9801,9801,9051,955334,0003,258.33
2001-01-092,0002,0301,9842,030253,0003,383.33
2001-01-052,0952,1002,0302,055331,0003,425
2001-01-042,1852,1952,1002,135232,0003,558.33

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