5214 日本電気硝子(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,0302,0902,0252,085222,0003,475
2003-12-291,9792,0101,9781,999383,0003,331.67
2003-12-261,9882,0051,9791,987180,0003,311.67
2003-12-251,9901,9901,9661,978191,0003,296.67
2003-12-241,9551,9841,9551,984229,0003,306.67
2003-12-221,9912,0101,9751,985338,0003,308.33
2003-12-191,9922,0201,9892,020402,0003,366.67
2003-12-181,9272,0051,9271,986315,0003,310
2003-12-171,9901,9961,9451,956307,0003,260
2003-12-161,9841,9841,9511,964338,0003,273.33
2003-12-152,0002,0201,9741,995512,0003,325
2003-12-121,9511,9961,9401,971505,0003,285
2003-12-111,9211,9661,8901,933608,0003,221.67
2003-12-101,9931,9931,9231,939430,0003,231.67
2003-12-092,0002,0001,9361,970306,0003,283.33
2003-12-082,0252,0251,9651,970482,0003,283.33
2003-12-052,0802,0802,0452,065149,0003,441.67
2003-12-042,0602,0952,0502,075309,0003,458.33
2003-12-032,0752,0852,0402,055385,0003,425
2003-12-022,0652,1452,0652,115513,0003,525
2003-12-012,0102,0902,0002,085354,0003,475
2003-11-282,0752,0752,0302,050340,0003,416.67
2003-11-272,0252,0702,0252,050503,0003,416.67
2003-11-262,0252,0302,0152,0201,047,9993,366.67
2003-11-252,0902,0951,9812,020859,0003,366.67
2003-11-211,9682,0351,9682,020664,0003,366.67
2003-11-201,9501,9671,9191,9611,014,9993,268.33
2003-11-191,9751,9751,9201,942589,0003,236.67
2003-11-181,9951,9951,9421,982409,0003,303.33
2003-11-172,0052,0201,9531,997720,0003,328.33
2003-11-142,0852,0902,0302,045413,0003,408.33
2003-11-132,0902,1052,0702,090730,0003,483.33
2003-11-122,0302,0602,0002,050664,0003,416.67
2003-11-112,1202,1202,0502,090447,0003,483.33
2003-11-102,1502,1702,0852,155496,0003,591.67
2003-11-072,1752,1802,1202,180603,0003,633.33
2003-11-062,1852,1902,1352,170551,0003,616.67
2003-11-052,2002,2002,1302,180710,0003,633.33
2003-11-042,0902,2202,0852,2101,504,9993,683.33
2003-10-312,0652,0651,9992,020601,0003,366.67
2003-10-301,9982,1001,9402,0602,886,9993,433.33
2003-10-291,7371,8141,7371,8002,763,9993,000
2003-10-281,9201,9501,8661,887924,0003,145
2003-10-271,9461,9901,9311,945394,0003,241.67
2003-10-241,9961,9961,9271,945320,0003,241.67
2003-10-231,9302,0101,9221,936854,0003,226.67
2003-10-222,0202,0201,9502,0001,261,9993,333.33
2003-10-212,2002,2102,0852,1401,008,9993,566.67
2003-10-202,1002,2402,1002,120947,0003,533.33
2003-10-171,9962,1351,9802,1001,866,9993,500
2003-10-161,9001,9141,8861,906706,0003,176.67
2003-10-151,9001,9001,8191,843777,0003,071.67
2003-10-141,8801,9301,8701,9151,203,9993,191.67
2003-10-101,7951,8591,7831,836676,0003,060
2003-10-091,7701,7901,7561,781382,0002,968.33
2003-10-081,7921,8041,7701,785798,0002,975
2003-10-071,7751,8571,7631,852746,0003,086.67
2003-10-061,8391,8701,7471,805907,0003,008.33
2003-10-031,7751,8391,7351,839685,0003,065
2003-10-021,7491,7801,7321,775418,0002,958.33
2003-10-011,7151,7251,7001,702633,0002,836.67
2003-09-301,6791,7311,6771,715559,0002,858.33
2003-09-291,6911,7151,6751,677428,0002,795
2003-09-261,6891,7601,6561,7211,000,0002,868.33
2003-09-251,6911,7371,6531,6901,265,9992,816.67
2003-09-241,8001,8001,6901,690933,0002,816.67
2003-09-221,6651,8691,5521,8023,506,9983,003.33
2003-09-191,8451,8451,8451,845695,0003,075
2003-09-181,5461,5611,4871,5451,308,9992,575
2003-09-171,5671,6051,5511,5681,338,9992,613.33
2003-09-161,4561,5621,4561,5372,250,9992,561.67
2003-09-121,3921,4501,3901,4401,577,9992,400
2003-09-111,3571,3911,3451,372549,0002,286.67
2003-09-101,4001,4071,3641,364620,0002,273.33
2003-09-091,3981,4131,3931,400797,0002,333.33
2003-09-081,3331,3931,3331,387920,0002,311.67
2003-09-051,3721,3731,3351,349753,0002,248.33
2003-09-041,4091,4091,3781,3791,158,9992,298.33
2003-09-031,4101,4261,3951,4091,747,9992,348.33
2003-09-021,3401,3971,3351,3851,860,9992,308.33
2003-09-011,3151,3271,3081,327764,0002,211.67
2003-08-291,2811,2951,2581,295309,0002,158.33
2003-08-281,2881,2991,2511,276631,0002,126.67
2003-08-271,2871,2951,2821,288513,0002,146.67
2003-08-261,2611,2781,2531,275351,0002,125
2003-08-251,2501,2661,2501,257345,0002,095
2003-08-221,2471,2551,2431,247739,0002,078.33
2003-08-211,2391,2441,2281,235725,0002,058.33
2003-08-201,2381,2521,2381,252604,0002,086.67
2003-08-191,2251,2301,2151,227414,0002,045
2003-08-181,2071,2171,2051,209743,0002,015
2003-08-151,2301,2391,2011,203601,0002,005
2003-08-141,2001,2341,1981,229489,0002,048.33
2003-08-131,2021,2141,1941,206711,0002,010
2003-08-121,2091,2201,1931,195584,0001,991.67
2003-08-111,2151,2281,2001,208555,0002,013.33
2003-08-081,2101,2301,2021,213460,0002,021.67
2003-08-071,1941,2161,1911,196486,0001,993.33
2003-08-061,2141,2221,1901,194963,0001,990
2003-08-051,2641,2661,2251,240584,0002,066.67
2003-08-041,3051,3151,2841,284182,0002,140
2003-08-011,3201,3201,2941,301209,0002,168.33
2003-07-311,3141,3291,2951,316516,0002,193.33
2003-07-301,3021,3151,2981,300300,0002,166.67
2003-07-291,3191,3251,3041,320265,0002,200
2003-07-281,3001,3151,3001,304397,0002,173.33
2003-07-251,3211,3301,3031,309433,0002,181.67
2003-07-241,3341,3341,3201,320916,0002,200
2003-07-231,2991,3191,2931,3141,700,9992,190
2003-07-221,2291,2601,2251,259723,0002,098.33
2003-07-181,2371,2371,2211,221544,0002,035
2003-07-171,2401,2451,2281,241782,0002,068.33
2003-07-161,2351,2431,2161,221493,0002,035
2003-07-151,2801,2801,2401,241738,0002,068.33
2003-07-141,2431,2741,2321,2711,259,9992,118.33
2003-07-111,2131,2271,1901,207845,0002,011.67
2003-07-101,2431,2701,2381,253834,0002,088.33
2003-07-091,2451,2501,2311,235403,0002,058.33
2003-07-081,2551,2601,2371,240919,0002,066.67
2003-07-071,2391,2451,2301,241480,0002,068.33
2003-07-041,2511,2511,2181,228910,0002,046.67
2003-07-031,2751,2751,2301,2311,041,9992,051.67
2003-07-021,2801,2901,2571,267478,0002,111.67
2003-07-011,2601,2641,2411,261361,0002,101.67
2003-06-301,2801,2801,2601,268233,0002,113.33
2003-06-271,2451,2741,2281,271644,0002,118.33
2003-06-261,2361,2381,2241,235196,0002,058.33
2003-06-251,2421,2481,2271,235216,0002,058.33
2003-06-241,2311,2471,2201,225426,0002,041.67
2003-06-231,2461,2561,2451,248415,0002,080
2003-06-201,2891,2891,2361,255776,0002,091.67
2003-06-191,3181,3201,2671,272645,0002,120
2003-06-181,3181,3401,3101,319331,0002,198.33
2003-06-171,2861,3281,2861,298576,0002,163.33
2003-06-161,2911,2991,2651,273183,0002,121.67
2003-06-131,2991,3061,2811,289638,0002,148.33
2003-06-121,3401,3451,3141,319423,0002,198.33
2003-06-111,3311,3331,3141,320442,0002,200
2003-06-101,2851,3121,2821,291414,0002,151.67
2003-06-091,3301,3391,3121,322312,0002,203.33
2003-06-061,3371,3551,3111,350543,0002,250
2003-06-051,3301,3401,3201,327501,0002,211.67
2003-06-041,3201,3221,2761,292312,0002,153.33
2003-06-031,3151,3211,3011,301543,0002,168.33
2003-06-021,3081,3081,2831,295349,0002,158.33
2003-05-301,2781,2901,2681,275235,0002,125
2003-05-291,2501,2941,2471,278242,0002,130
2003-05-281,2441,2501,2321,235260,0002,058.33
2003-05-271,2351,2421,2161,216162,0002,026.67
2003-05-261,2651,2651,2341,236237,0002,060
2003-05-231,2531,2661,2211,247252,0002,078.33
2003-05-221,2511,2651,2371,243158,0002,071.67
2003-05-211,2331,2761,2301,250733,0002,083.33
2003-05-201,2331,2501,2051,2331,190,9992,055
2003-05-191,3281,3281,3051,313174,0002,188.33
2003-05-161,3131,3351,3101,328158,0002,213.33
2003-05-151,3471,3471,3101,313128,0002,188.33
2003-05-141,3581,3681,3431,347172,0002,245
2003-05-131,3451,3671,3451,347262,0002,245
2003-05-121,3441,3601,3281,345318,0002,241.67
2003-05-091,3601,3601,3221,331347,0002,218.33
2003-05-081,3061,3321,3021,325192,0002,208.33
2003-05-071,3201,3241,3051,312239,0002,186.67
2003-05-061,3451,3451,3121,315207,0002,191.67
2003-05-021,3341,3341,3151,323258,0002,205
2003-05-011,3261,3391,3071,338307,0002,230
2003-04-301,3071,3301,2941,306381,0002,176.67
2003-04-281,3341,3341,2901,290519,0002,150
2003-04-251,3491,4041,3421,3741,509,9992,290
2003-04-241,2971,3241,2751,300483,0002,166.67
2003-04-231,2681,2991,2661,296311,0002,160
2003-04-221,2751,2751,2451,248208,0002,080
2003-04-211,2281,2821,2281,277230,0002,128.33
2003-04-181,2351,2501,2261,226259,0002,043.33
2003-04-171,2581,2681,2501,250306,0002,083.33
2003-04-161,2381,3071,2361,2981,505,9992,163.33
2003-04-151,1751,2011,1561,158513,0001,930
2003-04-141,1711,1871,1481,153511,0001,921.67
2003-04-111,2251,2251,1701,194350,0001,990
2003-04-101,2591,2601,2291,236142,0002,060
2003-04-091,2411,2501,2251,241361,0002,068.33
2003-04-081,2721,2761,2331,241174,0002,068.33
2003-04-071,2611,2791,2611,27994,0002,131.67
2003-04-041,2601,2611,2221,257325,0002,095
2003-04-031,3051,3051,2521,300141,0002,166.67
2003-04-021,2851,2851,2671,285161,0002,141.67
2003-04-011,2501,2811,2501,265176,0002,108.33
2003-03-311,2851,2931,2541,269163,0002,115
2003-03-281,2981,2981,2801,293276,0002,155
2003-03-271,2701,3091,2701,297208,0002,161.67
2003-03-261,3001,3141,2841,300126,0002,166.67
2003-03-251,3101,3201,2721,297162,0002,161.67
2003-03-241,3031,3301,2951,309286,0002,181.67
2003-03-201,3171,3181,2861,291170,0002,151.67
2003-03-191,2641,2971,2481,297200,0002,161.67
2003-03-181,2411,2751,2411,263372,0002,105
2003-03-171,2311,2451,2081,232294,0002,053.33
2003-03-141,2361,2481,2331,235418,0002,058.33
2003-03-131,2321,2481,2181,218183,0002,030
2003-03-121,2311,2431,2101,216573,0002,026.67
2003-03-111,2401,2651,2311,243335,0002,071.67
2003-03-101,2701,2791,2581,279142,0002,131.67
2003-03-071,3041,3061,2691,279335,0002,131.67
2003-03-061,3101,3301,3011,313301,0002,188.33
2003-03-051,3241,3261,3101,317282,0002,195
2003-03-041,3531,3551,3091,335878,0002,225
2003-03-031,3651,4001,3651,3731,285,9992,288.33
2003-02-281,2791,3251,2791,325484,0002,208.33
2003-02-271,2451,2671,2451,259166,0002,098.33
2003-02-261,2461,2581,2401,244112,0002,073.33
2003-02-251,2741,2741,2351,246244,0002,076.67
2003-02-241,2601,2871,2601,278376,0002,130
2003-02-211,2681,2781,2581,262389,0002,103.33
2003-02-201,2571,2681,2521,266351,0002,110
2003-02-191,2481,2591,2441,252262,0002,086.67
2003-02-181,2181,2381,2131,233349,0002,055
2003-02-171,2191,2221,2121,217297,0002,028.33
2003-02-141,2001,2201,2001,217274,0002,028.33
2003-02-131,2151,2161,2041,213209,0002,021.67
2003-02-121,2101,2201,2071,215158,0002,025
2003-02-101,1871,2071,1871,20775,0002,011.67
2003-02-071,2101,2101,2001,207130,0002,011.67
2003-02-061,2121,2191,2051,211218,0002,018.33
2003-02-051,1821,2301,1791,211293,0002,018.33
2003-02-041,1651,1921,1621,181144,0001,968.33
2003-02-031,1401,1761,1401,165211,0001,941.67
2003-01-311,1261,1401,1131,140220,0001,900
2003-01-301,1331,1451,1321,136115,0001,893.33
2003-01-291,1681,1751,1451,149144,0001,915
2003-01-281,1581,1791,1581,168164,0001,946.67
2003-01-271,1611,1871,1591,161144,0001,935
2003-01-241,2211,2251,1781,181318,0001,968.33
2003-01-231,1851,2301,1851,220330,0002,033.33
2003-01-221,2061,2141,1931,194294,0001,990
2003-01-211,1891,2061,1871,205187,0002,008.33
2003-01-201,1851,1901,1661,189194,0001,981.67
2003-01-171,1831,2021,1831,190179,0001,983.33
2003-01-161,2001,2071,1801,200113,0002,000
2003-01-151,2101,2161,1941,200187,0002,000
2003-01-141,1941,2141,1901,196121,0001,993.33
2003-01-101,2101,2151,1921,193183,0001,988.33
2003-01-091,1831,2071,1751,190116,0001,983.33
2003-01-081,2271,2271,2031,203130,0002,005
2003-01-071,2651,2661,2071,207143,0002,011.67
2003-01-061,2351,2461,2291,24563,0002,075

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