5214 日本電気硝子(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,585	2,610	2,560	2,575	344,000	8,583.33
2005-12-29	2,585	2,610	2,560	2,590	1,119,999	8,633.33
2005-12-28	2,505	2,550	2,470	2,535	796,000	8,450
2005-12-27	2,540	2,540	2,490	2,520	752,000	8,400
2005-12-26	2,540	2,565	2,530	2,535	903,000	8,450
2005-12-22	2,510	2,515	2,500	2,515	443,000	8,383.33
2005-12-21	2,515	2,535	2,480	2,495	714,000	8,316.67
2005-12-20	2,425	2,485	2,420	2,475	658,000	8,250
2005-12-19	2,435	2,435	2,345	2,405	1,225,999	8,016.67
2005-12-16	2,440	2,445	2,400	2,430	955,000	8,100
2005-12-15	2,445	2,470	2,410	2,420	573,000	8,066.67
2005-12-14	2,535	2,540	2,450	2,465	654,000	8,216.67
2005-12-13	2,550	2,555	2,530	2,540	746,000	8,466.67
2005-12-12	2,535	2,550	2,520	2,545	982,000	8,483.33
2005-12-09	2,495	2,515	2,445	2,505	1,271,999	8,350
2005-12-08	2,460	2,465	2,420	2,455	1,181,999	8,183.33
2005-12-07	2,500	2,500	2,470	2,495	1,273,999	8,316.67
2005-12-06	2,500	2,515	2,495	2,500	823,000	8,333.33
2005-12-05	2,490	2,545	2,490	2,540	1,024,999	8,466.67
2005-12-02	2,500	2,510	2,475	2,495	1,289,999	8,316.67
2005-12-01	2,435	2,460	2,400	2,445	1,370,999	8,150
2005-11-30	2,485	2,485	2,430	2,430	1,702,999	8,100
2005-11-29	2,570	2,585	2,480	2,485	2,353,999	8,283.33
2005-11-28	2,600	2,630	2,600	2,610	611,000	8,700
2005-11-25	2,555	2,585	2,530	2,585	644,000	8,616.67
2005-11-24	2,660	2,665	2,575	2,575	869,000	8,583.33
2005-11-22	2,550	2,660	2,530	2,660	2,024,999	8,866.67
2005-11-21	2,575	2,595	2,490	2,510	921,000	8,366.67
2005-11-18	2,485	2,555	2,485	2,540	1,624,999	8,466.67
2005-11-17	2,470	2,475	2,440	2,465	1,898,999	8,216.67
2005-11-16	2,510	2,530	2,455	2,510	1,141,999	8,366.67
2005-11-15	2,535	2,555	2,515	2,525	591,000	8,416.67
2005-11-14	2,510	2,585	2,510	2,520	669,000	8,400
2005-11-11	2,555	2,570	2,500	2,530	976,000	8,433.33
2005-11-10	2,550	2,580	2,500	2,525	1,128,999	8,416.67
2005-11-09	2,600	2,625	2,575	2,585	1,564,999	8,616.67
2005-11-08	2,530	2,635	2,530	2,595	2,052,999	8,650
2005-11-07	2,475	2,580	2,475	2,490	1,635,999	8,300
2005-11-04	2,630	2,660	2,520	2,555	4,193,998	8,516.67
2005-11-02	2,280	2,405	2,245	2,350	2,774,999	7,833.33
2005-11-01	2,285	2,320	2,275	2,275	1,179,999	7,583.33
2005-10-31	2,125	2,220	2,080	2,215	2,966,999	7,383.33
2005-10-28	2,230	2,260	2,205	2,220	1,300,999	7,400
2005-10-27	2,350	2,355	2,285	2,295	1,093,999	7,650
2005-10-26	2,270	2,335	2,240	2,255	1,601,999	7,516.67
2005-10-25	2,275	2,325	2,230	2,235	1,855,999	7,450
2005-10-24	2,225	2,225	2,180	2,195	1,222,999	7,316.67
2005-10-21	2,150	2,235	2,115	2,230	2,726,999	7,433.33
2005-10-20	2,085	2,120	2,085	2,115	1,803,999	7,050
2005-10-19	2,055	2,065	2,045	2,055	1,304,999	6,850
2005-10-18	2,055	2,055	2,035	2,050	1,083,999	6,833.33
2005-10-17	2,040	2,055	2,025	2,030	1,221,999	6,766.67
2005-10-14	1,987	2,015	1,986	2,000	1,189,999	6,666.67
2005-10-13	1,997	2,010	1,926	1,986	2,404,999	6,620
2005-10-12	1,985	2,015	1,957	1,997	2,321,999	6,656.67
2005-10-11	1,985	2,025	1,979	2,025	1,374,999	6,750
2005-10-07	2,050	2,055	2,005	2,025	791,000	6,750
2005-10-06	2,085	2,090	2,040	2,055	922,000	6,850
2005-10-05	2,125	2,170	2,085	2,130	1,842,999	7,100
2005-10-04	2,090	2,110	2,075	2,110	793,000	7,033.33
2005-10-03	2,065	2,085	2,055	2,070	663,000	6,900
2005-09-30	2,070	2,105	2,025	2,045	1,744,999	6,816.67
2005-09-29	2,115	2,200	2,025	2,070	2,064,999	6,900
2005-09-28	2,070	2,185	2,065	2,155	3,061,998	7,183.33
2005-09-27	1,988	2,050	1,981	2,045	1,949,999	6,816.67
2005-09-26	1,912	2,000	1,912	1,972	2,555,999	6,573.33
2005-09-22	1,901	1,941	1,901	1,920	2,952,999	6,400
2005-09-21	1,981	1,995	1,940	1,940	3,733,998	6,466.67
2005-09-20	2,030	2,040	1,997	2,000	3,596,998	6,666.67
2005-09-16	2,150	2,150	2,045	2,060	3,026,998	6,866.67
2005-09-15	2,150	2,220	2,145	2,170	1,761,999	7,233.33
2005-09-14	2,130	2,170	2,125	2,155	1,717,999	7,183.33
2005-09-13	2,080	2,210	2,075	2,200	2,300,999	7,333.33
2005-09-12	2,015	2,040	2,015	2,040	1,003,999	6,800
2005-09-09	1,980	1,991	1,943	1,989	1,389,999	6,630
2005-09-08	1,993	1,993	1,960	1,979	919,000	6,596.67
2005-09-07	1,991	2,000	1,990	1,993	1,344,999	6,643.33
2005-09-06	2,030	2,030	1,985	1,990	643,000	6,633.33
2005-09-05	2,015	2,025	1,992	2,025	621,000	6,750
2005-09-02	1,998	2,015	1,993	2,015	1,119,999	6,716.67
2005-09-01	2,000	2,010	1,983	1,994	1,654,999	6,646.67
2005-08-31	1,985	1,986	1,970	1,974	621,000	6,580
2005-08-30	1,980	1,999	1,980	1,992	1,111,999	6,640
2005-08-29	1,981	1,981	1,946	1,964	1,228,999	6,546.67
2005-08-26	1,943	1,955	1,931	1,951	1,089,999	6,503.33
2005-08-25	1,925	1,945	1,921	1,943	1,948,999	6,476.67
2005-08-24	1,870	1,928	1,865	1,921	2,522,999	6,403.33
2005-08-23	1,870	1,877	1,852	1,855	942,000	6,183.33
2005-08-22	1,828	1,855	1,828	1,848	572,000	6,160
2005-08-19	1,824	1,831	1,810	1,818	574,000	6,060
2005-08-18	1,834	1,851	1,829	1,833	919,000	6,110
2005-08-17	1,798	1,853	1,797	1,833	1,299,999	6,110
2005-08-16	1,795	1,800	1,784	1,797	675,000	5,990
2005-08-15	1,804	1,814	1,775	1,795	1,400,999	5,983.33
2005-08-12	1,806	1,816	1,798	1,816	786,000	6,053.33
2005-08-11	1,810	1,831	1,804	1,805	1,219,999	6,016.67
2005-08-10	1,785	1,824	1,785	1,805	1,117,999	6,016.67
2005-08-09	1,746	1,785	1,744	1,785	1,033,999	5,950
2005-08-08	1,746	1,761	1,712	1,745	1,227,999	5,816.67
2005-08-05	1,724	1,773	1,724	1,748	1,176,999	5,826.67
2005-08-04	1,811	1,828	1,773	1,784	1,704,999	5,946.67
2005-08-03	1,840	1,850	1,811	1,830	2,084,999	6,100
2005-08-02	1,793	1,875	1,790	1,842	4,672,998	6,140
2005-08-01	1,713	1,751	1,710	1,733	2,612,999	5,776.67
2005-07-29	1,675	1,691	1,667	1,688	2,064,999	5,626.67
2005-07-28	1,704	1,707	1,689	1,696	2,708,999	5,653.33
2005-07-27	1,660	1,711	1,660	1,705	1,150,999	5,683.33
2005-07-26	1,660	1,672	1,645	1,670	799,000	5,566.67
2005-07-25	1,670	1,672	1,630	1,636	1,186,999	5,453.33
2005-07-22	1,687	1,687	1,656	1,660	873,000	5,533.33
2005-07-21	1,724	1,733	1,671	1,677	1,566,999	5,590
2005-07-20	1,700	1,746	1,698	1,710	2,407,999	5,700
2005-07-19	1,682	1,687	1,675	1,684	422,000	5,613.33
2005-07-15	1,689	1,696	1,673	1,687	1,086,999	5,623.33
2005-07-14	1,692	1,693	1,671	1,673	822,000	5,576.67
2005-07-13	1,675	1,679	1,665	1,675	605,000	5,583.33
2005-07-12	1,675	1,680	1,663	1,669	794,000	5,563.33
2005-07-11	1,656	1,676	1,640	1,673	2,164,999	5,576.67
2005-07-08	1,675	1,687	1,640	1,656	1,163,999	5,520
2005-07-07	1,680	1,690	1,667	1,690	637,000	5,633.33
2005-07-06	1,671	1,696	1,671	1,688	661,000	5,626.67
2005-07-05	1,684	1,686	1,661	1,670	1,014,999	5,566.67
2005-07-04	1,708	1,708	1,683	1,687	511,000	5,623.33
2005-07-01	1,667	1,704	1,664	1,700	1,086,999	5,666.67
2005-06-30	1,686	1,687	1,660	1,676	1,138,999	5,586.67
2005-06-29	1,688	1,695	1,683	1,689	899,000	5,630
2005-06-28	1,665	1,700	1,663	1,679	1,815,999	5,596.67
2005-06-27	1,703	1,710	1,683	1,689	1,317,999	5,630
2005-06-24	1,715	1,730	1,697	1,726	1,177,999	5,753.33
2005-06-23	1,690	1,715	1,682	1,714	954,000	5,713.33
2005-06-22	1,685	1,686	1,674	1,678	907,000	5,593.33
2005-06-21	1,692	1,694	1,677	1,685	806,000	5,616.67
2005-06-20	1,700	1,715	1,685	1,694	1,576,999	5,646.67
2005-06-17	1,690	1,690	1,655	1,679	1,249,999	5,596.67
2005-06-16	1,700	1,700	1,664	1,680	1,268,999	5,600
2005-06-15	1,659	1,698	1,646	1,697	2,007,999	5,656.67
2005-06-14	1,637	1,643	1,628	1,643	638,000	5,476.67
2005-06-13	1,630	1,646	1,629	1,636	1,133,999	5,453.33
2005-06-10	1,633	1,646	1,623	1,635	2,300,999	5,450
2005-06-09	1,638	1,651	1,628	1,636	812,000	5,453.33
2005-06-08	1,665	1,665	1,644	1,653	1,487,999	5,510
2005-06-07	1,665	1,665	1,652	1,665	711,000	5,550
2005-06-06	1,665	1,684	1,653	1,665	1,295,999	5,550
2005-06-03	1,702	1,715	1,666	1,675	1,682,999	5,583.33
2005-06-02	1,685	1,699	1,684	1,695	2,350,999	5,650
2005-06-01	1,685	1,688	1,658	1,667	1,630,999	5,556.67
2005-05-31	1,675	1,695	1,660	1,684	5,331,997	5,613.33
2005-05-30	1,649	1,670	1,648	1,660	1,706,999	5,533.33
2005-05-27	1,610	1,628	1,608	1,623	1,091,999	5,410
2005-05-26	1,600	1,603	1,582	1,599	869,000	5,330
2005-05-25	1,617	1,623	1,600	1,605	1,335,999	5,350
2005-05-24	1,615	1,627	1,608	1,616	1,121,999	5,386.67
2005-05-23	1,619	1,620	1,594	1,613	3,104,998	5,376.67
2005-05-20	1,616	1,637	1,615	1,630	2,324,999	5,433.33
2005-05-19	1,650	1,651	1,605	1,615	3,272,998	5,383.33
2005-05-18	1,630	1,639	1,612	1,630	2,352,999	5,433.33
2005-05-17	1,663	1,690	1,610	1,611	3,284,998	5,370
2005-05-16	1,660	1,660	1,653	1,656	1,315,999	5,520
2005-05-13	1,624	1,677	1,624	1,661	3,732,998	5,536.67
2005-05-12	1,605	1,636	1,560	1,625	10,023,995	5,416.67
2005-05-11	1,750	1,792	1,744	1,785	1,786,999	5,950
2005-05-10	1,713	1,758	1,713	1,751	1,495,999	5,836.67
2005-05-09	1,705	1,749	1,705	1,731	1,281,999	5,770
2005-05-06	1,696	1,768	1,680	1,735	2,139,999	5,783.33
2005-05-02	1,661	1,679	1,657	1,678	1,175,999	5,593.33
2005-04-28	1,680	1,680	1,658	1,672	1,304,999	5,573.33
2005-04-27	1,653	1,680	1,652	1,680	1,292,999	5,600
2005-04-26	1,665	1,685	1,662	1,683	786,000	5,610
2005-04-25	1,671	1,676	1,645	1,652	1,366,999	5,506.67
2005-04-22	1,677	1,694	1,677	1,681	1,366,999	5,603.33
2005-04-21	1,600	1,668	1,571	1,663	1,793,999	5,543.33
2005-04-20	1,652	1,670	1,642	1,659	1,731,999	5,530
2005-04-19	1,563	1,600	1,563	1,592	793,000	5,306.67
2005-04-18	1,566	1,576	1,555	1,558	1,928,999	5,193.33
2005-04-15	1,618	1,644	1,615	1,626	1,200,999	5,420
2005-04-14	1,645	1,655	1,641	1,648	712,000	5,493.33
2005-04-13	1,665	1,669	1,653	1,653	817,000	5,510
2005-04-12	1,663	1,678	1,650	1,653	1,604,999	5,510
2005-04-11	1,685	1,685	1,653	1,661	1,065,999	5,536.67
2005-04-08	1,694	1,696	1,685	1,690	1,468,999	5,633.33
2005-04-07	1,638	1,694	1,630	1,682	2,967,999	5,606.67
2005-04-06	1,598	1,646	1,594	1,637	927,000	5,456.67
2005-04-05	1,584	1,608	1,578	1,597	803,000	5,323.33
2005-04-04	1,570	1,588	1,570	1,586	1,315,999	5,286.67
2005-04-01	1,553	1,572	1,549	1,567	1,660,999	5,223.33
2005-03-31	1,524	1,545	1,524	1,545	1,187,999	5,150
2005-03-30	1,510	1,512	1,495	1,511	905,000	5,036.67
2005-03-29	1,520	1,535	1,505	1,511	670,000	5,036.67
2005-03-28	1,511	1,525	1,510	1,521	420,000	5,070
2005-03-25	1,523	1,526	1,501	1,509	491,000	5,030
2005-03-24	1,521	1,537	1,518	1,522	988,000	5,073.33
2005-03-23	1,510	1,532	1,508	1,522	1,284,999	5,073.33
2005-03-22	1,505	1,529	1,505	1,516	1,114,999	5,053.33
2005-03-18	1,513	1,530	1,501	1,506	864,000	5,020
2005-03-17	1,500	1,521	1,500	1,513	895,000	5,043.33
2005-03-16	1,495	1,499	1,482	1,484	2,106,999	4,946.67
2005-03-15	1,515	1,537	1,500	1,518	1,011,999	5,060
2005-03-14	1,505	1,525	1,490	1,495	1,746,999	4,983.33
2005-03-11	1,539	1,543	1,528	1,535	2,196,999	5,116.67
2005-03-10	1,543	1,553	1,535	1,539	1,452,999	5,130
2005-03-09	1,528	1,575	1,528	1,568	1,025,999	5,226.67
2005-03-08	1,572	1,572	1,549	1,551	661,000	5,170
2005-03-07	1,579	1,579	1,564	1,572	1,034,999	5,240
2005-03-04	1,541	1,577	1,537	1,557	1,503,999	5,190
2005-03-03	1,550	1,555	1,524	1,531	1,136,999	5,103.33
2005-03-02	1,520	1,545	1,519	1,533	986,000	5,110
2005-03-01	1,512	1,522	1,505	1,519	999,000	5,063.33
2005-02-28	1,521	1,537	1,495	1,512	1,624,999	5,040
2005-02-25	1,504	1,540	1,498	1,521	3,507,998	5,070
2005-02-24	1,407	1,466	1,406	1,464	2,177,999	4,880
2005-02-23	1,412	1,413	1,399	1,401	758,000	4,670
2005-02-22	1,436	1,436	1,410	1,420	608,000	4,733.33
2005-02-21	1,438	1,445	1,434	1,436	491,000	4,786.67
2005-02-18	1,436	1,436	1,431	1,432	889,000	4,773.33
2005-02-17	1,435	1,442	1,432	1,435	579,000	4,783.33
2005-02-16	1,426	1,435	1,425	1,434	584,000	4,780
2005-02-15	1,419	1,427	1,416	1,421	934,000	4,736.67
2005-02-14	1,410	1,412	1,405	1,405	634,000	4,683.33
2005-02-10	1,406	1,414	1,395	1,400	711,000	4,666.67
2005-02-09	1,392	1,400	1,392	1,399	405,000	4,663.33
2005-02-08	1,411	1,412	1,390	1,392	399,000	4,640
2005-02-07	1,399	1,415	1,398	1,406	455,000	4,686.67
2005-02-04	1,398	1,399	1,385	1,388	1,311,999	4,626.67
2005-02-03	1,390	1,399	1,388	1,391	460,000	4,636.67
2005-02-02	1,390	1,416	1,384	1,390	1,342,999	4,633.33
2005-02-01	1,365	1,376	1,359	1,362	601,000	4,540
2005-01-31	1,356	1,373	1,345	1,364	841,000	4,546.67
2005-01-28	1,350	1,362	1,347	1,359	1,412,999	4,530
2005-01-27	1,389	1,395	1,377	1,385	867,000	4,616.67
2005-01-26	1,385	1,405	1,385	1,396	638,000	4,653.33
2005-01-25	1,396	1,397	1,381	1,390	597,000	4,633.33
2005-01-24	1,381	1,389	1,375	1,388	505,000	4,626.67
2005-01-21	1,372	1,387	1,366	1,380	477,000	4,600
2005-01-20	1,388	1,398	1,385	1,392	647,000	4,640
2005-01-19	1,410	1,410	1,388	1,398	703,000	4,660
2005-01-18	1,426	1,428	1,393	1,397	853,000	4,656.67
2005-01-17	1,430	1,435	1,393	1,416	1,239,999	4,720
2005-01-14	2,735	2,835	2,710	2,835	1,374,999	4,725
2005-01-13	2,700	2,725	2,685	2,710	752,000	4,516.67
2005-01-12	2,735	2,735	2,720	2,725	707,000	4,541.67
2005-01-11	2,690	2,735	2,680	2,735	1,295,999	4,558.33
2005-01-07	2,640	2,660	2,630	2,650	688,000	4,416.67
2005-01-06	2,605	2,640	2,605	2,630	538,000	4,383.33
2005-01-05	2,620	2,640	2,620	2,640	450,000	4,400
2005-01-04	2,630	2,645	2,620	2,640	349,000	4,400

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