5214 日本電気硝子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,625	2,640	2,610	2,620	373,000	4,366.67
2004-12-29	2,620	2,630	2,605	2,620	640,000	4,366.67
2004-12-28	2,610	2,615	2,595	2,610	485,000	4,350
2004-12-27	2,610	2,625	2,580	2,625	721,000	4,375
2004-12-24	2,600	2,610	2,590	2,610	1,234,999	4,350
2004-12-22	2,570	2,600	2,545	2,580	5,723,997	4,300
2004-12-21	2,575	2,615	2,575	2,610	745,000	4,350
2004-12-20	2,610	2,625	2,600	2,610	468,000	4,350
2004-12-17	2,570	2,645	2,570	2,605	1,106,999	4,341.67
2004-12-16	2,550	2,595	2,535	2,580	640,000	4,300
2004-12-15	2,550	2,600	2,530	2,555	1,405,999	4,258.33
2004-12-14	2,475	2,570	2,475	2,550	3,312,998	4,250
2004-12-13	2,485	2,500	2,465	2,475	1,136,999	4,125
2004-12-10	2,495	2,500	2,465	2,480	1,462,999	4,133.33
2004-12-09	2,530	2,530	2,475	2,475	766,000	4,125
2004-12-08	2,540	2,540	2,520	2,525	349,000	4,208.33
2004-12-07	2,555	2,565	2,530	2,550	460,000	4,250
2004-12-06	2,550	2,580	2,480	2,560	2,225,999	4,266.67
2004-12-03	2,675	2,695	2,650	2,670	859,000	4,450
2004-12-02	2,675	2,695	2,655	2,670	771,000	4,450
2004-12-01	2,680	2,680	2,625	2,640	538,000	4,400
2004-11-30	2,680	2,710	2,670	2,680	467,000	4,466.67
2004-11-29	2,630	2,720	2,620	2,715	981,000	4,525
2004-11-26	2,570	2,630	2,570	2,615	538,000	4,358.33
2004-11-25	2,540	2,565	2,540	2,555	293,000	4,258.33
2004-11-24	2,560	2,565	2,530	2,540	370,000	4,233.33
2004-11-22	2,590	2,590	2,570	2,570	360,000	4,283.33
2004-11-19	2,600	2,615	2,590	2,605	341,000	4,341.67
2004-11-18	2,580	2,600	2,575	2,600	339,000	4,333.33
2004-11-17	2,545	2,570	2,540	2,570	238,000	4,283.33
2004-11-16	2,595	2,600	2,540	2,545	356,000	4,241.67
2004-11-15	2,560	2,605	2,560	2,600	543,000	4,333.33
2004-11-12	2,535	2,550	2,535	2,550	356,000	4,250
2004-11-11	2,485	2,535	2,475	2,520	531,000	4,200
2004-11-10	2,495	2,495	2,455	2,470	264,000	4,116.67
2004-11-09	2,490	2,510	2,480	2,490	513,000	4,150
2004-11-08	2,490	2,520	2,455	2,470	467,000	4,116.67
2004-11-05	2,470	2,470	2,440	2,450	416,000	4,083.33
2004-11-04	2,425	2,450	2,400	2,410	597,000	4,016.67
2004-11-02	2,340	2,355	2,330	2,345	611,000	3,908.33
2004-11-01	2,345	2,365	2,335	2,340	435,000	3,900
2004-10-29	2,360	2,385	2,340	2,365	471,000	3,941.67
2004-10-28	2,455	2,455	2,405	2,425	819,000	4,041.67
2004-10-27	2,330	2,385	2,315	2,375	771,000	3,958.33
2004-10-26	2,355	2,355	2,310	2,325	727,000	3,875
2004-10-25	2,400	2,400	2,345	2,365	562,000	3,941.67
2004-10-22	2,440	2,440	2,390	2,435	722,000	4,058.33
2004-10-21	2,505	2,505	2,435	2,435	396,000	4,058.33
2004-10-20	2,500	2,505	2,435	2,465	613,000	4,108.33
2004-10-19	2,470	2,510	2,460	2,490	490,000	4,150
2004-10-18	2,485	2,490	2,425	2,440	556,000	4,066.67
2004-10-15	2,400	2,475	2,390	2,470	821,000	4,116.67
2004-10-14	2,465	2,535	2,430	2,460	504,000	4,100
2004-10-13	2,550	2,555	2,465	2,485	799,000	4,141.67
2004-10-12	2,580	2,605	2,525	2,560	751,000	4,266.67
2004-10-08	2,615	2,620	2,585	2,590	834,000	4,316.67
2004-10-07	2,635	2,635	2,620	2,620	369,000	4,366.67
2004-10-06	2,620	2,640	2,610	2,640	399,000	4,400
2004-10-05	2,605	2,630	2,590	2,625	762,000	4,375
2004-10-04	2,560	2,615	2,535	2,595	681,000	4,325
2004-10-01	2,455	2,500	2,455	2,495	294,000	4,158.33
2004-09-30	2,460	2,475	2,430	2,450	771,000	4,083.33
2004-09-29	2,370	2,400	2,335	2,365	592,000	3,941.67
2004-09-28	2,320	2,340	2,280	2,325	665,000	3,875
2004-09-27	2,360	2,390	2,350	2,355	586,000	3,925
2004-09-24	2,420	2,435	2,380	2,405	857,000	4,008.33
2004-09-22	2,460	2,500	2,445	2,480	646,000	4,133.33
2004-09-21	2,425	2,485	2,420	2,460	620,000	4,100
2004-09-17	2,490	2,490	2,435	2,445	518,000	4,075
2004-09-16	2,510	2,520	2,490	2,500	873,000	4,166.67
2004-09-15	2,590	2,620	2,570	2,570	1,241,999	4,283.33
2004-09-14	2,535	2,590	2,535	2,580	704,000	4,300
2004-09-13	2,460	2,530	2,460	2,520	582,000	4,200
2004-09-10	2,500	2,505	2,435	2,460	803,000	4,100
2004-09-09	2,495	2,510	2,490	2,500	503,000	4,166.67
2004-09-08	2,520	2,530	2,495	2,510	427,000	4,183.33
2004-09-07	2,530	2,530	2,495	2,530	712,000	4,216.67
2004-09-06	2,500	2,540	2,495	2,540	370,000	4,233.33
2004-09-03	2,525	2,540	2,495	2,510	500,000	4,183.33
2004-09-02	2,540	2,540	2,515	2,520	516,000	4,200
2004-09-01	2,505	2,555	2,500	2,540	890,000	4,233.33
2004-08-31	2,505	2,505	2,465	2,475	300,000	4,125
2004-08-30	2,505	2,520	2,485	2,500	541,000	4,166.67
2004-08-27	2,435	2,505	2,430	2,505	1,134,999	4,175
2004-08-26	2,370	2,465	2,370	2,430	1,300,999	4,050
2004-08-25	2,355	2,365	2,340	2,355	749,000	3,925
2004-08-24	2,370	2,390	2,350	2,360	606,000	3,933.33
2004-08-23	2,370	2,390	2,350	2,370	504,000	3,950
2004-08-20	2,370	2,380	2,360	2,370	514,000	3,950
2004-08-19	2,340	2,425	2,335	2,400	1,602,999	4,000
2004-08-18	2,305	2,305	2,275	2,300	313,000	3,833.33
2004-08-17	2,290	2,315	2,280	2,290	660,000	3,816.67
2004-08-16	2,295	2,300	2,255	2,275	511,000	3,791.67
2004-08-13	2,335	2,340	2,295	2,315	984,000	3,858.33
2004-08-12	2,310	2,395	2,300	2,395	1,433,999	3,991.67
2004-08-11	2,295	2,320	2,255	2,310	1,302,999	3,850
2004-08-10	2,145	2,215	2,130	2,205	764,000	3,675
2004-08-09	2,100	2,150	2,065	2,145	695,000	3,575
2004-08-06	2,055	2,140	2,050	2,140	1,318,999	3,566.67
2004-08-05	2,055	2,165	2,045	2,135	4,588,998	3,558.33
2004-08-04	1,914	1,914	1,856	1,865	1,179,999	3,108.33
2004-08-03	1,952	1,977	1,927	1,944	468,000	3,240
2004-08-02	1,992	1,995	1,966	1,971	587,000	3,285
2004-07-30	1,982	2,005	1,970	1,982	704,000	3,303.33
2004-07-29	1,990	1,991	1,900	1,952	1,007,999	3,253.33
2004-07-28	1,997	1,998	1,969	1,992	1,146,999	3,320
2004-07-27	1,890	1,950	1,880	1,907	1,618,999	3,178.33
2004-07-26	1,876	1,900	1,834	1,866	2,516,999	3,110
2004-07-23	1,995	2,015	1,925	1,966	1,307,999	3,276.67
2004-07-22	2,035	2,060	1,964	2,035	684,000	3,391.67
2004-07-21	2,120	2,120	2,095	2,115	289,000	3,525
2004-07-20	2,085	2,110	2,065	2,085	482,000	3,475
2004-07-16	2,145	2,145	2,115	2,125	471,000	3,541.67
2004-07-15	2,175	2,175	2,130	2,150	443,000	3,583.33
2004-07-14	2,180	2,180	2,150	2,150	487,000	3,583.33
2004-07-13	2,170	2,190	2,155	2,180	525,000	3,633.33
2004-07-12	2,175	2,185	2,135	2,150	574,000	3,583.33
2004-07-09	2,090	2,120	2,085	2,105	579,000	3,508.33
2004-07-08	2,150	2,150	2,090	2,090	507,000	3,483.33
2004-07-07	2,170	2,175	2,115	2,170	372,000	3,616.67
2004-07-06	2,205	2,215	2,180	2,185	359,000	3,641.67
2004-07-05	2,260	2,260	2,220	2,225	176,000	3,708.33
2004-07-02	2,310	2,325	2,270	2,280	333,000	3,800
2004-07-01	2,320	2,330	2,290	2,300	253,000	3,833.33
2004-06-30	2,320	2,330	2,280	2,290	677,000	3,816.67
2004-06-29	2,345	2,370	2,330	2,360	349,000	3,933.33
2004-06-28	2,360	2,365	2,320	2,365	259,000	3,941.67
2004-06-25	2,340	2,340	2,310	2,320	356,000	3,866.67
2004-06-24	2,225	2,335	2,220	2,330	1,441,999	3,883.33
2004-06-23	2,210	2,220	2,160	2,170	310,000	3,616.67
2004-06-22	2,240	2,250	2,200	2,225	274,000	3,708.33
2004-06-21	2,255	2,255	2,225	2,230	160,000	3,716.67
2004-06-18	2,270	2,270	2,210	2,215	354,000	3,691.67
2004-06-17	2,260	2,265	2,225	2,250	273,000	3,750
2004-06-16	2,230	2,260	2,220	2,240	295,000	3,733.33
2004-06-15	2,200	2,240	2,195	2,210	288,000	3,683.33
2004-06-14	2,250	2,280	2,200	2,240	705,000	3,733.33
2004-06-11	2,325	2,330	2,250	2,270	1,002,999	3,783.33
2004-06-10	2,335	2,380	2,325	2,365	539,000	3,941.67
2004-06-09	2,280	2,340	2,260	2,320	997,000	3,866.67
2004-06-08	2,255	2,285	2,180	2,240	660,000	3,733.33
2004-06-07	2,200	2,265	2,185	2,245	690,000	3,741.67
2004-06-04	2,170	2,190	2,115	2,140	857,000	3,566.67
2004-06-03	2,280	2,305	2,180	2,190	486,000	3,650
2004-06-02	2,275	2,295	2,245	2,280	577,000	3,800
2004-06-01	2,305	2,340	2,295	2,325	213,000	3,875
2004-05-31	2,370	2,370	2,300	2,330	317,000	3,883.33
2004-05-28	2,370	2,385	2,335	2,375	198,000	3,958.33
2004-05-27	2,350	2,350	2,300	2,305	106,000	3,841.67
2004-05-26	2,340	2,410	2,330	2,350	406,000	3,916.67
2004-05-25	2,300	2,315	2,275	2,280	205,000	3,800
2004-05-24	2,385	2,400	2,310	2,320	222,000	3,866.67
2004-05-21	2,275	2,345	2,240	2,330	179,000	3,883.33
2004-05-20	2,270	2,320	2,255	2,265	225,000	3,775
2004-05-19	2,230	2,285	2,200	2,285	197,000	3,808.33
2004-05-18	2,210	2,255	2,165	2,225	314,000	3,708.33
2004-05-17	2,225	2,260	2,105	2,130	371,000	3,550
2004-05-14	2,300	2,320	2,275	2,300	336,000	3,833.33
2004-05-13	2,395	2,395	2,330	2,340	222,000	3,900
2004-05-12	2,410	2,425	2,320	2,355	362,000	3,925
2004-05-11	2,310	2,405	2,300	2,365	687,000	3,941.67
2004-05-10	2,310	2,335	2,265	2,300	915,000	3,833.33
2004-05-07	2,515	2,520	2,460	2,470	497,000	4,116.67
2004-05-06	2,600	2,630	2,555	2,555	319,000	4,258.33
2004-04-30	2,640	2,645	2,560	2,600	535,000	4,333.33
2004-04-28	2,680	2,680	2,650	2,650	162,000	4,416.67
2004-04-27	2,625	2,675	2,615	2,655	172,000	4,425
2004-04-26	2,725	2,725	2,665	2,665	218,000	4,441.67
2004-04-23	2,625	2,730	2,625	2,695	556,000	4,491.67
2004-04-22	2,640	2,670	2,625	2,625	447,000	4,375
2004-04-21	2,605	2,620	2,560	2,600	348,000	4,333.33
2004-04-20	2,550	2,625	2,525	2,605	582,000	4,341.67
2004-04-19	2,635	2,660	2,570	2,620	163,000	4,366.67
2004-04-16	2,555	2,635	2,540	2,630	511,000	4,383.33
2004-04-15	2,675	2,675	2,585	2,585	471,000	4,308.33
2004-04-14	2,690	2,695	2,665	2,675	430,000	4,458.33
2004-04-13	2,685	2,720	2,685	2,705	361,000	4,508.33
2004-04-12	2,650	2,695	2,650	2,680	387,000	4,466.67
2004-04-09	2,680	2,700	2,665	2,680	633,000	4,466.67
2004-04-08	2,650	2,695	2,650	2,690	501,000	4,483.33
2004-04-07	2,650	2,685	2,640	2,680	637,000	4,466.67
2004-04-06	2,670	2,685	2,540	2,590	533,000	4,316.67
2004-04-05	2,695	2,720	2,660	2,665	928,000	4,441.67
2004-04-02	2,480	2,665	2,455	2,575	1,202,999	4,291.67
2004-04-01	2,390	2,430	2,360	2,415	524,000	4,025
2004-03-31	2,325	2,540	2,325	2,430	1,099,999	4,050
2004-03-30	2,305	2,320	2,285	2,300	466,000	3,833.33
2004-03-29	2,300	2,310	2,295	2,300	410,000	3,833.33
2004-03-26	2,280	2,315	2,280	2,305	431,000	3,841.67
2004-03-25	2,245	2,265	2,225	2,265	585,000	3,775
2004-03-24	2,185	2,240	2,170	2,215	1,143,999	3,691.67
2004-03-23	2,115	2,145	2,115	2,135	265,000	3,558.33
2004-03-22	2,150	2,160	2,120	2,145	489,000	3,575
2004-03-19	2,115	2,205	2,110	2,185	863,000	3,641.67
2004-03-18	2,115	2,120	2,095	2,110	622,000	3,516.67
2004-03-17	2,110	2,140	2,085	2,105	797,000	3,508.33
2004-03-16	2,180	2,185	2,110	2,125	411,000	3,541.67
2004-03-15	2,195	2,210	2,155	2,155	166,000	3,591.67
2004-03-12	2,110	2,180	2,110	2,170	394,000	3,616.67
2004-03-11	2,110	2,150	2,105	2,135	505,000	3,558.33
2004-03-10	2,205	2,230	2,145	2,170	451,000	3,616.67
2004-03-09	2,255	2,265	2,210	2,230	323,000	3,716.67
2004-03-08	2,260	2,280	2,235	2,260	359,000	3,766.67
2004-03-05	2,280	2,280	2,260	2,275	261,000	3,791.67
2004-03-04	2,230	2,270	2,230	2,245	499,000	3,741.67
2004-03-03	2,295	2,295	2,270	2,270	430,000	3,783.33
2004-03-02	2,315	2,315	2,260	2,280	359,000	3,800
2004-03-01	2,290	2,320	2,270	2,300	478,000	3,833.33
2004-02-27	2,270	2,270	2,210	2,220	457,000	3,700
2004-02-26	2,245	2,245	2,185	2,240	449,000	3,733.33
2004-02-25	2,230	2,265	2,215	2,240	285,000	3,733.33
2004-02-24	2,290	2,290	2,250	2,255	208,000	3,758.33
2004-02-23	2,250	2,300	2,240	2,285	352,000	3,808.33
2004-02-20	2,265	2,300	2,265	2,290	460,000	3,816.67
2004-02-19	2,220	2,270	2,210	2,245	324,000	3,741.67
2004-02-18	2,190	2,235	2,165	2,180	264,000	3,633.33
2004-02-17	2,160	2,280	2,160	2,230	342,000	3,716.67
2004-02-16	2,115	2,170	2,115	2,165	185,000	3,608.33
2004-02-13	2,140	2,170	2,120	2,145	235,000	3,575
2004-02-12	2,165	2,205	2,100	2,160	288,000	3,600
2004-02-10	2,165	2,220	2,165	2,185	168,000	3,641.67
2004-02-09	2,200	2,240	2,135	2,165	334,000	3,608.33
2004-02-06	2,225	2,230	2,210	2,220	142,000	3,700
2004-02-05	2,265	2,265	2,220	2,225	144,000	3,708.33
2004-02-04	2,295	2,300	2,265	2,270	587,000	3,783.33
2004-02-03	2,295	2,305	2,220	2,280	533,000	3,800
2004-02-02	2,225	2,295	2,200	2,280	544,000	3,800
2004-01-30	2,150	2,165	2,110	2,145	487,000	3,575
2004-01-29	2,230	2,245	2,155	2,190	286,000	3,650
2004-01-28	2,240	2,250	2,230	2,235	186,000	3,725
2004-01-27	2,250	2,270	2,235	2,240	265,000	3,733.33
2004-01-26	2,245	2,270	2,230	2,265	379,000	3,775
2004-01-23	2,295	2,295	2,230	2,245	598,000	3,741.67
2004-01-22	2,295	2,340	2,275	2,295	678,000	3,825
2004-01-21	2,280	2,295	2,250	2,275	385,000	3,791.67
2004-01-20	2,350	2,350	2,280	2,285	406,000	3,808.33
2004-01-19	2,345	2,355	2,285	2,310	557,000	3,850
2004-01-16	2,185	2,380	2,185	2,370	1,846,999	3,950
2004-01-15	2,145	2,195	2,130	2,165	692,000	3,608.33
2004-01-14	2,140	2,140	2,115	2,125	371,000	3,541.67
2004-01-13	2,185	2,185	2,115	2,135	560,000	3,558.33
2004-01-09	2,125	2,175	2,090	2,175	695,000	3,625
2004-01-08	2,040	2,100	2,025	2,085	452,000	3,475
2004-01-07	2,020	2,055	1,990	2,000	557,000	3,333.33
2004-01-06	2,115	2,125	2,050	2,055	465,000	3,425
2004-01-05	2,150	2,160	2,115	2,135	258,000	3,558.33

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