5214 日本電気硝子(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,495	2,520	2,485	2,500	737,000	8,333.33
2006-12-28	2,490	2,495	2,470	2,485	582,000	8,283.33
2006-12-27	2,500	2,505	2,485	2,485	807,000	8,283.33
2006-12-26	2,470	2,495	2,465	2,495	694,000	8,316.67
2006-12-25	2,500	2,510	2,470	2,480	704,000	8,266.67
2006-12-22	2,470	2,480	2,445	2,470	1,032,999	8,233.33
2006-12-21	2,470	2,480	2,450	2,460	1,255,999	8,200
2006-12-20	2,460	2,465	2,435	2,440	1,044,999	8,133.33
2006-12-19	2,460	2,470	2,435	2,440	1,825,999	8,133.33
2006-12-18	2,500	2,520	2,490	2,500	1,418,999	8,333.33
2006-12-15	2,500	2,520	2,490	2,495	1,270,999	8,316.67
2006-12-14	2,490	2,520	2,480	2,515	1,330,999	8,383.33
2006-12-13	2,480	2,490	2,465	2,480	701,000	8,266.67
2006-12-12	2,495	2,515	2,480	2,500	1,498,999	8,333.33
2006-12-11	2,460	2,485	2,420	2,475	1,485,999	8,250
2006-12-08	2,465	2,485	2,445	2,465	2,764,999	8,216.67
2006-12-07	2,520	2,530	2,490	2,495	1,766,999	8,316.67
2006-12-06	2,500	2,505	2,470	2,490	1,110,999	8,300
2006-12-05	2,490	2,530	2,480	2,505	1,723,999	8,350
2006-12-04	2,490	2,500	2,475	2,490	734,000	8,300
2006-12-01	2,500	2,505	2,475	2,485	1,201,999	8,283.33
2006-11-30	2,540	2,540	2,475	2,515	1,904,999	8,383.33
2006-11-29	2,495	2,525	2,485	2,510	1,247,999	8,366.67
2006-11-28	2,420	2,455	2,410	2,455	1,651,999	8,183.33
2006-11-27	2,465	2,500	2,430	2,500	1,774,999	8,333.33
2006-11-24	2,485	2,500	2,430	2,465	913,000	8,216.67
2006-11-22	2,490	2,530	2,470	2,515	1,675,999	8,383.33
2006-11-21	2,515	2,520	2,440	2,465	1,988,999	8,216.67
2006-11-20	2,570	2,570	2,425	2,430	2,270,999	8,100
2006-11-17	2,560	2,560	2,490	2,530	1,951,999	8,433.33
2006-11-16	2,560	2,595	2,555	2,560	3,126,998	8,533.33
2006-11-15	2,505	2,550	2,495	2,540	3,450,998	8,466.67
2006-11-14	2,430	2,475	2,420	2,465	1,964,999	8,216.67
2006-11-13	2,440	2,440	2,390	2,400	1,305,999	8,000
2006-11-10	2,460	2,485	2,415	2,470	2,577,999	8,233.33
2006-11-09	2,485	2,525	2,405	2,435	2,005,999	8,116.67
2006-11-08	2,470	2,495	2,445	2,455	1,273,999	8,183.33
2006-11-07	2,545	2,555	2,475	2,485	2,243,999	8,283.33
2006-11-06	2,505	2,535	2,500	2,535	1,458,999	8,450
2006-11-02	2,490	2,520	2,440	2,520	1,363,999	8,400
2006-11-01	2,550	2,560	2,510	2,515	2,108,999	8,383.33
2006-10-31	2,480	2,550	2,480	2,520	1,814,999	8,400
2006-10-30	2,585	2,585	2,495	2,510	3,768,998	8,366.67
2006-10-27	2,670	2,690	2,585	2,610	3,170,998	8,700
2006-10-26	2,725	2,725	2,705	2,710	2,763,999	9,033.33
2006-10-25	2,675	2,695	2,655	2,685	1,929,999	8,950
2006-10-24	2,680	2,690	2,660	2,675	1,012,999	8,916.67
2006-10-23	2,635	2,650	2,600	2,645	908,000	8,816.67
2006-10-20	2,590	2,610	2,565	2,595	935,000	8,650
2006-10-19	2,570	2,625	2,570	2,590	2,967,999	8,633.33
2006-10-18	2,510	2,545	2,505	2,530	1,606,999	8,433.33
2006-10-17	2,550	2,570	2,500	2,510	3,143,998	8,366.67
2006-10-16	2,505	2,555	2,500	2,550	2,346,999	8,500
2006-10-13	2,480	2,505	2,460	2,465	2,048,999	8,216.67
2006-10-12	2,500	2,500	2,415	2,440	3,185,998	8,133.33
2006-10-11	2,640	2,650	2,475	2,510	5,659,997	8,366.67
2006-10-10	2,545	2,570	2,525	2,570	1,525,999	8,566.67
2006-10-06	2,595	2,600	2,545	2,570	843,000	8,566.67
2006-10-05	2,580	2,610	2,565	2,585	1,722,999	8,616.67
2006-10-04	2,640	2,645	2,515	2,540	2,643,999	8,466.67
2006-10-03	2,680	2,680	2,620	2,620	1,047,999	8,733.33
2006-10-02	2,620	2,680	2,620	2,660	1,188,999	8,866.67
2006-09-29	2,610	2,620	2,575	2,605	1,060,999	8,683.33
2006-09-28	2,655	2,655	2,615	2,630	723,000	8,766.67
2006-09-27	2,600	2,635	2,590	2,610	1,697,999	8,700
2006-09-26	2,585	2,610	2,555	2,575	1,527,999	8,583.33
2006-09-25	2,600	2,600	2,510	2,550	1,533,999	8,500
2006-09-22	2,605	2,625	2,570	2,585	1,390,999	8,616.67
2006-09-21	2,540	2,655	2,530	2,645	2,923,999	8,816.67
2006-09-20	2,580	2,580	2,500	2,555	1,776,999	8,516.67
2006-09-19	2,600	2,620	2,570	2,575	1,540,999	8,583.33
2006-09-15	2,595	2,600	2,535	2,555	1,844,999	8,516.67
2006-09-14	2,660	2,660	2,590	2,630	2,876,999	8,766.67
2006-09-13	2,715	2,790	2,695	2,705	1,988,999	9,016.67
2006-09-12	2,680	2,690	2,640	2,650	1,017,999	8,833.33
2006-09-11	2,760	2,770	2,705	2,715	1,704,999	9,050
2006-09-08	2,725	2,825	2,710	2,790	1,851,999	9,300
2006-09-07	2,780	2,780	2,715	2,730	2,357,999	9,100
2006-09-06	2,890	2,905	2,815	2,845	1,244,999	9,483.33
2006-09-05	2,905	2,905	2,865	2,875	674,000	9,583.33
2006-09-04	2,855	2,915	2,855	2,900	1,366,999	9,666.67
2006-09-01	2,850	2,850	2,790	2,815	1,695,999	9,383.33
2006-08-31	2,765	2,855	2,740	2,850	1,519,999	9,500
2006-08-30	2,735	2,785	2,730	2,750	746,000	9,166.67
2006-08-29	2,755	2,790	2,745	2,755	756,000	9,183.33
2006-08-28	2,750	2,775	2,705	2,715	552,000	9,050
2006-08-25	2,730	2,800	2,730	2,745	1,021,999	9,150
2006-08-24	2,785	2,785	2,725	2,735	917,000	9,116.67
2006-08-23	2,805	2,820	2,790	2,790	706,000	9,300
2006-08-22	2,750	2,805	2,740	2,800	1,539,999	9,333.33
2006-08-21	2,850	2,850	2,750	2,775	1,698,999	9,250
2006-08-18	2,865	2,890	2,830	2,850	2,006,999	9,500
2006-08-17	2,890	2,905	2,820	2,825	2,496,999	9,416.67
2006-08-16	2,800	2,840	2,800	2,825	1,979,999	9,416.67
2006-08-15	2,690	2,745	2,660	2,720	1,058,999	9,066.67
2006-08-14	2,695	2,765	2,675	2,730	1,514,999	9,100
2006-08-11	2,615	2,710	2,610	2,655	1,714,999	8,850
2006-08-10	2,555	2,610	2,550	2,595	1,014,999	8,650
2006-08-09	2,525	2,565	2,505	2,565	1,069,999	8,550
2006-08-08	2,495	2,580	2,475	2,520	1,190,999	8,400
2006-08-07	2,555	2,580	2,500	2,500	802,000	8,333.33
2006-08-04	2,595	2,595	2,525	2,550	885,000	8,500
2006-08-03	2,560	2,605	2,560	2,580	1,228,999	8,600
2006-08-02	2,470	2,545	2,470	2,505	1,819,999	8,350
2006-08-01	2,560	2,565	2,490	2,525	2,744,999	8,416.67
2006-07-31	2,495	2,685	2,465	2,560	5,796,997	8,533.33
2006-07-28	2,285	2,340	2,240	2,295	1,041,999	7,650
2006-07-27	2,250	2,310	2,215	2,280	1,324,999	7,600
2006-07-26	2,300	2,305	2,190	2,210	1,631,999	7,366.67
2006-07-25	2,250	2,290	2,240	2,280	1,330,999	7,600
2006-07-24	2,140	2,190	2,135	2,185	782,000	7,283.33
2006-07-21	2,195	2,195	2,165	2,175	783,000	7,250
2006-07-20	2,170	2,200	2,135	2,190	1,940,999	7,300
2006-07-19	2,065	2,120	2,055	2,090	1,729,999	6,966.67
2006-07-18	2,100	2,100	2,030	2,040	1,150,999	6,800
2006-07-14	2,120	2,120	2,085	2,090	897,000	6,966.67
2006-07-13	2,140	2,185	2,125	2,140	1,608,999	7,133.33
2006-07-12	2,205	2,250	2,180	2,195	1,464,999	7,316.67
2006-07-11	2,215	2,245	2,170	2,200	1,071,999	7,333.33
2006-07-10	2,205	2,230	2,120	2,220	2,272,999	7,400
2006-07-07	2,255	2,270	2,235	2,245	930,000	7,483.33
2006-07-06	2,245	2,265	2,240	2,250	1,010,999	7,500
2006-07-05	2,270	2,295	2,250	2,275	828,000	7,583.33
2006-07-04	2,355	2,365	2,295	2,315	1,032,999	7,716.67
2006-07-03	2,320	2,370	2,315	2,345	1,544,999	7,816.67
2006-06-30	2,310	2,330	2,280	2,295	1,186,999	7,650
2006-06-29	2,180	2,270	2,175	2,230	1,340,999	7,433.33
2006-06-28	2,150	2,200	2,125	2,180	1,050,999	7,266.67
2006-06-27	2,225	2,230	2,175	2,200	909,000	7,333.33
2006-06-26	2,240	2,250	2,150	2,210	1,098,999	7,366.67
2006-06-23	2,190	2,220	2,135	2,200	1,890,999	7,333.33
2006-06-22	2,150	2,160	2,115	2,155	1,000,999	7,183.33
2006-06-21	2,120	2,130	2,055	2,075	1,476,999	6,916.67
2006-06-20	2,175	2,175	2,095	2,105	2,079,999	7,016.67
2006-06-19	2,205	2,205	2,175	2,195	961,000	7,316.67
2006-06-16	2,220	2,240	2,185	2,205	1,400,999	7,350
2006-06-15	2,065	2,145	2,065	2,125	1,296,999	7,083.33
2006-06-14	2,020	2,085	2,015	2,035	1,149,999	6,783.33
2006-06-13	2,105	2,120	2,040	2,045	1,364,999	6,816.67
2006-06-12	2,105	2,160	2,075	2,160	1,603,999	7,200
2006-06-09	2,175	2,210	2,095	2,135	2,402,999	7,116.67
2006-06-08	2,105	2,120	2,045	2,095	3,169,998	6,983.33
2006-06-07	2,220	2,230	2,185	2,185	1,550,999	7,283.33
2006-06-06	2,290	2,295	2,215	2,240	2,918,999	7,466.67
2006-06-05	2,365	2,365	2,330	2,340	1,117,999	7,800
2006-06-02	2,385	2,395	2,270	2,365	2,265,999	7,883.33
2006-06-01	2,510	2,535	2,365	2,385	2,653,999	7,950
2006-05-31	2,550	2,550	2,450	2,450	2,024,999	8,166.67
2006-05-30	2,600	2,610	2,515	2,550	1,119,999	8,500
2006-05-29	2,605	2,615	2,560	2,575	708,000	8,583.33
2006-05-26	2,580	2,625	2,575	2,605	964,000	8,683.33
2006-05-25	2,575	2,575	2,535	2,540	755,000	8,466.67
2006-05-24	2,510	2,535	2,480	2,520	918,000	8,400
2006-05-23	2,560	2,565	2,480	2,495	1,886,999	8,316.67
2006-05-22	2,615	2,635	2,565	2,575	1,057,999	8,583.33
2006-05-19	2,555	2,590	2,510	2,575	1,058,999	8,583.33
2006-05-18	2,505	2,560	2,465	2,555	1,322,999	8,516.67
2006-05-17	2,555	2,575	2,525	2,545	1,308,999	8,483.33
2006-05-16	2,600	2,615	2,530	2,550	1,789,999	8,500
2006-05-15	2,545	2,615	2,540	2,575	1,559,999	8,583.33
2006-05-12	2,630	2,630	2,535	2,585	2,503,999	8,616.67
2006-05-11	2,685	2,715	2,630	2,640	4,281,998	8,800
2006-05-10	2,515	2,665	2,475	2,650	5,621,997	8,833.33
2006-05-09	2,575	2,575	2,505	2,520	2,520,999	8,400
2006-05-08	2,640	2,640	2,555	2,600	1,484,999	8,666.67
2006-05-02	2,630	2,645	2,595	2,625	718,000	8,750
2006-05-01	2,585	2,655	2,585	2,600	1,106,999	8,666.67
2006-04-28	2,570	2,575	2,530	2,570	824,000	8,566.67
2006-04-27	2,645	2,655	2,560	2,590	1,992,999	8,633.33
2006-04-26	2,635	2,655	2,580	2,635	1,392,999	8,783.33
2006-04-25	2,600	2,670	2,595	2,645	978,000	8,816.67
2006-04-24	2,675	2,690	2,630	2,645	1,143,999	8,816.67
2006-04-21	2,765	2,780	2,730	2,755	847,000	9,183.33
2006-04-20	2,740	2,795	2,730	2,790	1,645,999	9,300
2006-04-19	2,720	2,770	2,700	2,700	731,000	9,000
2006-04-18	2,620	2,700	2,605	2,695	1,006,999	8,983.33
2006-04-17	2,700	2,705	2,640	2,645	1,188,999	8,816.67
2006-04-14	2,765	2,770	2,730	2,730	512,000	9,100
2006-04-13	2,740	2,790	2,735	2,740	1,187,999	9,133.33
2006-04-12	2,810	2,820	2,715	2,740	1,948,999	9,133.33
2006-04-11	2,910	2,985	2,810	2,830	3,485,998	9,433.33
2006-04-10	2,830	2,925	2,825	2,850	1,008,999	9,500
2006-04-07	2,900	2,915	2,840	2,910	1,253,999	9,700
2006-04-06	3,000	3,000	2,890	2,925	1,472,999	9,750
2006-04-05	2,950	3,030	2,945	2,990	908,000	9,966.67
2006-04-04	2,990	3,090	2,975	2,975	1,317,999	9,916.67
2006-04-03	2,975	2,990	2,950	2,990	733,000	9,966.67
2006-03-31	2,955	2,995	2,930	2,930	1,188,999	9,766.67
2006-03-30	2,940	2,940	2,860	2,930	907,000	9,766.67
2006-03-29	2,810	2,935	2,805	2,925	1,462,999	9,750
2006-03-28	2,715	2,785	2,700	2,770	602,000	9,233.33
2006-03-27	2,720	2,720	2,680	2,685	435,000	8,950
2006-03-24	2,750	2,750	2,700	2,720	567,000	9,066.67
2006-03-23	2,755	2,790	2,710	2,720	724,000	9,066.67
2006-03-22	2,740	2,765	2,700	2,730	1,173,999	9,100
2006-03-20	2,720	2,800	2,720	2,765	668,000	9,216.67
2006-03-17	2,790	2,790	2,695	2,725	865,000	9,083.33
2006-03-16	2,850	2,850	2,785	2,790	489,000	9,300
2006-03-15	2,855	2,860	2,795	2,810	652,000	9,366.67
2006-03-14	2,860	2,865	2,830	2,850	904,000	9,500
2006-03-13	2,855	2,860	2,840	2,840	580,000	9,466.67
2006-03-10	2,795	2,860	2,750	2,805	855,000	9,350
2006-03-09	2,675	2,795	2,660	2,795	674,000	9,316.67
2006-03-08	2,705	2,715	2,620	2,675	998,000	8,916.67
2006-03-07	2,700	2,745	2,685	2,745	871,000	9,150
2006-03-06	2,715	2,740	2,655	2,730	1,148,999	9,100
2006-03-03	2,800	2,815	2,675	2,775	1,718,999	9,250
2006-03-02	2,775	2,835	2,745	2,805	1,388,999	9,350
2006-03-01	2,755	2,870	2,740	2,805	1,247,999	9,350
2006-02-28	2,830	2,865	2,780	2,835	1,765,999	9,450
2006-02-27	2,800	2,830	2,790	2,815	1,961,999	9,383.33
2006-02-24	2,665	2,750	2,615	2,735	1,433,999	9,116.67
2006-02-23	2,690	2,760	2,650	2,705	1,703,999	9,016.67
2006-02-22	2,595	2,635	2,570	2,610	1,646,999	8,700
2006-02-21	2,465	2,575	2,465	2,555	1,921,999	8,516.67
2006-02-20	2,410	2,420	2,325	2,395	2,707,999	7,983.33
2006-02-17	2,570	2,600	2,490	2,490	2,435,999	8,300
2006-02-16	2,605	2,705	2,540	2,650	2,071,999	8,833.33
2006-02-15	2,765	2,765	2,665	2,685	1,434,999	8,950
2006-02-14	2,600	2,710	2,500	2,685	2,012,999	8,950
2006-02-13	2,740	2,740	2,605	2,605	1,635,999	8,683.33
2006-02-10	2,785	2,785	2,720	2,765	1,293,999	9,216.67
2006-02-09	2,870	2,890	2,815	2,825	834,000	9,416.67
2006-02-08	2,945	2,950	2,830	2,830	979,000	9,433.33
2006-02-07	2,975	2,975	2,915	2,945	826,000	9,816.67
2006-02-06	2,965	2,965	2,835	2,935	1,710,999	9,783.33
2006-02-03	2,945	2,970	2,905	2,960	807,000	9,866.67
2006-02-02	2,875	2,950	2,780	2,945	2,952,999	9,816.67
2006-02-01	2,950	2,985	2,815	2,835	4,225,998	9,450
2006-01-31	3,110	3,160	3,090	3,090	940,000	10,300
2006-01-30	3,160	3,160	3,090	3,100	603,000	10,333.30
2006-01-27	3,200	3,210	3,030	3,090	1,097,999	10,300
2006-01-26	2,930	3,000	2,930	3,000	1,818,999	10,000
2006-01-25	3,000	3,020	2,905	2,905	2,684,999	9,683.33
2006-01-24	3,120	3,150	2,980	2,995	1,749,999	9,983.33
2006-01-23	3,250	3,320	3,050	3,080	2,072,999	10,266.70
2006-01-20	3,350	3,350	3,270	3,340	2,160,999	11,133.30
2006-01-19	3,100	3,290	3,100	3,150	2,272,999	10,500
2006-01-18	3,010	3,020	2,650	2,890	2,263,999	9,633.33
2006-01-17	3,170	3,360	3,140	3,150	1,346,999	10,500
2006-01-16	3,230	3,270	3,170	3,210	1,048,999	10,700
2006-01-13	3,130	3,350	3,120	3,320	2,251,999	11,066.70
2006-01-12	3,080	3,150	3,060	3,120	2,029,999	10,400
2006-01-11	3,000	3,030	2,885	2,950	1,610,999	9,833.33
2006-01-10	3,140	3,160	2,870	2,880	2,849,999	9,600
2006-01-06	2,900	3,160	2,895	3,130	2,841,999	10,433.30
2006-01-05	2,775	2,915	2,750	2,910	1,988,999	9,700
2006-01-04	2,650	2,800	2,635	2,790	1,800,999	9,300

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