5214 日本電気硝子(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2141,2291,1951,19551,0001,991.67
2002-12-271,2151,2341,2111,234150,0002,056.67
2002-12-261,2021,2171,2021,210172,0002,016.67
2002-12-251,2101,2171,1851,199178,0001,998.33
2002-12-241,2001,2081,1871,201179,0002,001.67
2002-12-201,1701,1871,1701,187243,0001,978.33
2002-12-191,1901,2051,1771,188372,0001,980
2002-12-181,2101,2161,1871,201220,0002,001.67
2002-12-171,2201,2301,2201,225195,0002,041.67
2002-12-161,2101,2251,2061,210157,0002,016.67
2002-12-131,2601,2601,2251,225452,0002,041.67
2002-12-121,2421,2601,2421,259231,0002,098.33
2002-12-111,2761,2761,2611,261234,0002,101.67
2002-12-101,2351,2591,2331,256380,0002,093.33
2002-12-091,2261,2361,2201,228251,0002,046.67
2002-12-061,2111,2251,2011,219357,0002,031.67
2002-12-051,2021,2171,2021,210196,0002,016.67
2002-12-041,2011,2301,1911,222220,0002,036.67
2002-12-031,2381,2501,2111,213320,0002,021.67
2002-12-021,2661,2681,2241,229254,0002,048.33
2002-11-291,2561,2901,2531,283190,0002,138.33
2002-11-281,2551,2691,2521,253234,0002,088.33
2002-11-271,2101,2481,2091,242339,0002,070
2002-11-261,2301,2501,1931,209421,0002,015
2002-11-251,2251,2441,2101,244403,0002,073.33
2002-11-221,2301,2301,1801,192467,0001,986.67
2002-11-211,1851,1951,1741,176229,0001,960
2002-11-201,1721,1851,1501,170195,0001,950
2002-11-191,1451,1621,1441,152275,0001,920
2002-11-181,2081,2081,1351,145246,0001,908.33
2002-11-151,1461,1731,1381,168367,0001,946.67
2002-11-141,1681,1891,1251,145656,0001,908.33
2002-11-131,2121,2121,1501,169565,0001,948.33
2002-11-121,2351,2461,1971,213672,0002,021.67
2002-11-111,2941,2941,2341,235483,0002,058.33
2002-11-081,3201,3301,2961,317388,0002,195
2002-11-071,3381,3541,3381,350257,0002,250
2002-11-061,3701,4001,3481,355270,0002,258.33
2002-11-051,3661,3901,3601,369443,0002,281.67
2002-11-011,3221,3601,3211,346222,0002,243.33
2002-10-311,3781,3791,3381,379260,0002,298.33
2002-10-301,3491,3801,3491,371341,0002,285
2002-10-291,3241,3551,3241,348201,0002,246.67
2002-10-281,3101,3291,3051,323180,0002,205
2002-10-251,2981,3091,2871,305243,0002,175
2002-10-241,2961,2961,2671,288171,0002,146.67
2002-10-231,2601,2931,2441,261263,0002,101.67
2002-10-221,3051,3201,2971,300344,0002,166.67
2002-10-211,3101,3211,2941,297164,0002,161.67
2002-10-181,3271,3391,2941,296156,0002,160
2002-10-171,3151,3251,3001,314219,0002,190
2002-10-161,3301,3501,3151,330407,0002,216.67
2002-10-151,2481,2911,2481,291402,0002,151.67
2002-10-111,2191,2401,1701,188469,0001,980
2002-10-101,1601,1651,1101,164562,0001,940
2002-10-091,2401,2401,1801,180286,0001,966.67
2002-10-081,3201,3201,2501,260470,0002,100
2002-10-071,3401,3401,3101,320254,0002,200
2002-10-041,3131,3501,3051,339359,0002,231.67
2002-10-031,3501,3501,3101,312220,0002,186.67
2002-10-021,3681,3771,3191,330219,0002,216.67
2002-10-011,3621,3821,3501,365225,0002,275
2002-09-301,3801,3951,3701,381268,0002,301.67
2002-09-271,4191,4231,3971,420321,0002,366.67
2002-09-261,4251,4401,4061,411338,0002,351.67
2002-09-251,4041,4231,3861,386377,0002,310
2002-09-241,3891,4131,3741,408302,0002,346.67
2002-09-201,3991,4081,3841,385223,0002,308.33
2002-09-191,4301,4451,3361,401679,0002,335
2002-09-181,4101,4101,3881,410347,0002,350
2002-09-171,3951,4251,3881,419646,0002,365
2002-09-131,3491,3691,3441,362447,0002,270
2002-09-121,3701,3821,3651,375204,0002,291.67
2002-09-111,3621,3861,3621,386429,0002,310
2002-09-101,3801,3811,3551,356232,0002,260
2002-09-091,3531,3781,3471,372449,0002,286.67
2002-09-061,3371,3371,3131,313261,0002,188.33
2002-09-051,3391,3431,3231,337323,0002,228.33
2002-09-041,3151,3151,2851,299381,0002,165
2002-09-031,3661,3661,3101,310286,0002,183.33
2002-09-021,3621,3701,3501,355155,0002,258.33
2002-08-301,3491,3521,3311,350236,0002,250
2002-08-291,3591,3601,3201,329429,0002,215
2002-08-281,3501,3501,3351,343303,0002,238.33
2002-08-271,3781,3781,3371,340287,0002,233.33
2002-08-261,3601,3831,3501,358369,0002,263.33
2002-08-231,3901,3961,3701,380491,0002,300
2002-08-221,3251,3331,3071,332344,0002,220
2002-08-211,3161,3181,2991,305334,0002,175
2002-08-201,2851,3251,2851,3181,074,9992,196.67
2002-08-191,2561,2561,1951,205335,0002,008.33
2002-08-161,2701,2861,2631,280151,0002,133.33
2002-08-151,2801,2901,2661,284160,0002,140
2002-08-141,2701,2801,2621,28097,0002,133.33
2002-08-131,2771,2771,2581,27261,0002,120
2002-08-121,2901,2901,2701,277100,0002,128.33
2002-08-091,2701,2941,2651,294417,0002,156.67
2002-08-081,2651,2951,2471,258144,0002,096.67
2002-08-071,2701,2901,2641,266309,0002,110
2002-08-061,2351,2561,2101,250281,0002,083.33
2002-08-051,2571,2791,2561,270180,0002,116.67
2002-08-021,2351,2701,2291,256211,0002,093.33
2002-08-011,2301,2471,2171,236343,0002,060
2002-07-311,2201,2881,2201,288146,0002,146.67
2002-07-301,2021,2501,2021,235212,0002,058.33
2002-07-291,1851,2081,1811,188289,0001,980
2002-07-261,2091,2091,1851,200341,0002,000
2002-07-251,2491,2491,2031,206214,0002,010
2002-07-241,2211,2211,1971,200219,0002,000
2002-07-231,2051,2211,1991,220181,0002,033.33
2002-07-221,1901,2311,1901,215329,0002,025
2002-07-191,2281,2401,2111,223214,0002,038.33
2002-07-181,2111,2821,2031,280406,0002,133.33
2002-07-171,2291,2291,1771,191488,0001,985
2002-07-161,1841,2241,1841,210295,0002,016.67
2002-07-151,1981,2051,1801,188132,0001,980
2002-07-121,2061,2391,1951,197129,0001,995
2002-07-111,2281,2341,2031,205146,0002,008.33
2002-07-101,2491,2621,2411,241157,0002,068.33
2002-07-091,2381,2681,2371,255146,0002,091.67
2002-07-081,2551,2571,2261,226173,0002,043.33
2002-07-051,2131,2371,2001,231137,0002,051.67
2002-07-041,2351,2351,2061,212112,0002,020
2002-07-031,2201,2321,2061,215205,0002,025
2002-07-021,1981,2081,1671,205141,0002,008.33
2002-07-011,1761,2141,1761,207245,0002,011.67
2002-06-281,1951,1951,1731,173227,0001,955
2002-06-271,1261,1711,1261,145118,0001,908.33
2002-06-261,1741,1741,1261,126259,0001,876.67
2002-06-251,1891,1891,1561,188314,0001,980
2002-06-241,1201,1501,1101,149165,0001,915
2002-06-211,1801,1801,1431,150299,0001,916.67
2002-06-201,1851,1851,1471,160406,0001,933.33
2002-06-191,2171,2171,1581,165241,0001,941.67
2002-06-181,1991,2111,1921,200235,0002,000
2002-06-171,2001,2001,1571,159454,0001,931.67
2002-06-141,2381,2421,2111,211778,0002,018.33
2002-06-131,2731,2851,2571,258358,0002,096.67
2002-06-121,3391,3391,2731,280366,0002,133.33
2002-06-111,3501,3691,3151,340200,0002,233.33
2002-06-101,3701,3781,3451,345237,0002,241.67
2002-06-071,3311,3521,3101,338305,0002,230
2002-06-061,3701,3751,3521,352235,0002,253.33
2002-06-051,3701,3731,3581,365248,0002,275
2002-06-041,3601,3721,3581,366244,0002,276.67
2002-06-031,3771,3851,3631,370155,0002,283.33
2002-05-311,3801,3841,3751,376195,0002,293.33
2002-05-301,3891,3901,3621,374200,0002,290
2002-05-291,3901,3941,3851,388280,0002,313.33
2002-05-281,4101,4151,3851,395330,0002,325
2002-05-271,4071,4371,4001,414807,0002,356.67
2002-05-241,3901,3991,3811,393351,0002,321.67
2002-05-231,3951,3951,3721,378404,0002,296.67
2002-05-221,3801,3971,3801,395222,0002,325
2002-05-211,3801,4021,3801,395214,0002,325
2002-05-201,4061,4101,3951,396240,0002,326.67
2002-05-171,4291,4291,4011,406271,0002,343.33
2002-05-161,4181,4301,4011,429252,0002,381.67
2002-05-151,3901,4241,3901,413436,0002,355
2002-05-141,4401,4401,3831,391800,0002,318.33
2002-05-131,4641,4671,4471,467266,0002,445
2002-05-101,4881,4901,4701,484223,0002,473.33
2002-05-091,5001,5051,4551,468232,0002,446.67
2002-05-081,4621,4971,4621,469307,0002,448.33
2002-05-071,5131,5131,4701,482356,0002,470
2002-05-021,5161,5211,5051,516249,0002,526.67
2002-05-011,5001,5111,4981,507348,0002,511.67
2002-04-301,4701,5001,4701,490222,0002,483.33
2002-04-261,5201,5201,4801,490242,0002,483.33
2002-04-251,5301,5301,5001,520323,0002,533.33
2002-04-241,5201,5291,4901,505380,0002,508.33
2002-04-231,5001,5701,4901,540869,0002,566.67
2002-04-221,4041,5291,4021,5101,322,9992,516.67
2002-04-191,4141,4141,3831,407338,0002,345
2002-04-181,4001,4251,3911,414636,0002,356.67
2002-04-171,4051,4181,3901,410646,0002,350
2002-04-161,3451,3651,3361,365516,0002,275
2002-04-151,3451,3471,3151,344396,0002,240
2002-04-121,3551,3681,3401,356412,0002,260
2002-04-111,3931,3931,3601,363649,0002,271.67
2002-04-101,3711,3861,3311,333800,0002,221.67
2002-04-091,4491,4551,3851,397404,0002,328.33
2002-04-081,4461,4461,4251,429257,0002,381.67
2002-04-051,4581,4581,4281,445497,0002,408.33
2002-04-041,4201,4701,4161,4682,461,9992,446.67
2002-04-031,3801,4091,3601,4001,367,9992,333.33
2002-04-021,3281,3601,3221,360380,0002,266.67
2002-04-011,3281,3371,3111,317284,0002,195
2002-03-291,3801,3801,3281,341237,0002,235
2002-03-281,3791,3831,3531,375302,0002,291.67
2002-03-271,3981,3981,3801,388281,0002,313.33
2002-03-261,3261,4081,3211,401459,0002,335
2002-03-251,3801,3901,3101,326463,0002,210
2002-03-221,3791,3831,3601,382296,0002,303.33
2002-03-201,4011,4051,3461,351459,0002,251.67
2002-03-191,3701,4181,3501,354993,0002,256.67
2002-03-181,3801,4021,3551,370804,0002,283.33
2002-03-151,3701,4501,3601,3991,624,9992,331.67
2002-03-141,1701,2541,1561,2501,135,9992,083.33
2002-03-131,1811,1871,1561,156355,0001,926.67
2002-03-121,2351,2351,2011,201505,0002,001.67
2002-03-111,2501,2801,2401,249425,0002,081.67
2002-03-081,2701,2741,2511,251917,0002,085
2002-03-071,2401,2561,2201,250882,0002,083.33
2002-03-061,1751,2101,1751,2101,025,9992,016.67
2002-03-051,2341,2341,1701,195958,0001,991.67
2002-03-041,2211,2791,2091,2201,506,9992,033.33
2002-03-011,0751,1471,0561,1011,864,9991,835
2002-02-281,0081,0541,0071,0471,071,9991,745
2002-02-27950989943987595,0001,645
2002-02-26941954920931481,0001,551.67
2002-02-25870930870911884,0001,518.33
2002-02-2282084082083099,0001,383.33
2002-02-21821839816829135,0001,381.67
2002-02-20820820811815150,0001,358.33
2002-02-19840841806812321,0001,353.33
2002-02-18850851841845185,0001,408.33
2002-02-15855863830849184,0001,415
2002-02-14874895854861212,0001,435
2002-02-13858876854867263,0001,445
2002-02-12845858841847175,0001,411.67
2002-02-08810834790827467,0001,378.33
2002-02-07828833820830454,0001,383.33
2002-02-06841843821828348,0001,380
2002-02-05869878821839555,0001,398.33
2002-02-04910916870891201,0001,485
2002-02-01925925878900303,0001,500
2002-01-31954954912943343,0001,571.67
2002-01-30965965946960298,0001,600
2002-01-29970970954963161,0001,605
2002-01-28970970948962167,0001,603.33
2002-01-25973973928940235,0001,566.67
2002-01-24971985937945451,0001,575
2002-01-23941980941968242,0001,613.33
2002-01-22941944926941237,0001,568.33
2002-01-21948961917954350,0001,590
2002-01-18936953920949308,0001,581.67
2002-01-17935940925931128,0001,551.67
2002-01-16931940919925513,0001,541.67
2002-01-15980982946946195,0001,576.67
2002-01-111,0211,024987987245,0001,645
2002-01-101,0001,0259881,018537,0001,696.67
2002-01-099891,025986993451,0001,655
2002-01-089691,0469681,029737,0001,715
2002-01-07989989963979253,0001,631.67
2002-01-0498099797899175,0001,651.67

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