1. HOME >
  2. 株価時系列 >
  3. 5214 >
  4. 2011年

5214 日本電気硝子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307567677547621,905,0003,810
2011-12-297497497397471,984,0003,735
2011-12-287557607477512,523,0003,755
2011-12-277587637517541,752,0003,770
2011-12-267477637417583,944,0003,790
2011-12-227437447297322,820,0003,660
2011-12-217497637417463,970,0003,730
2011-12-207337507267304,786,0003,650
2011-12-197277367107334,903,0003,665
2011-12-167677687437484,331,0003,740
2011-12-157837857597613,572,0003,805
2011-12-147858027787874,557,0003,935
2011-12-137777827727804,077,0003,900
2011-12-127778017707954,422,0003,975
2011-12-097677797607637,718,0003,815
2011-12-087747887627803,476,0003,900
2011-12-077717757587736,028,0003,865
2011-12-067957997627713,246,0003,855
2011-12-057888017837943,803,0003,970
2011-12-027928007857904,598,0003,950
2011-12-017958147917937,030,0003,965
2011-11-3079079376577011,204,0003,850
2011-11-297888077868055,687,0004,025
2011-11-287708007677856,983,0003,925
2011-11-257657867497556,046,0003,775
2011-11-247477817437766,078,0003,880
2011-11-227597737527613,352,0003,805
2011-11-217777867667694,140,0003,845
2011-11-187517637397585,621,0003,790
2011-11-177257687207665,844,0003,830
2011-11-167437587417455,862,0003,725
2011-11-157207587167486,160,0003,740
2011-11-147207567197245,933,0003,620
2011-11-116777126757014,860,0003,505
2011-11-106706786636712,857,0003,355
2011-11-096807056807023,200,0003,510
2011-11-086866906726773,024,0003,385
2011-11-077037086826893,657,0003,445
2011-11-047097156987082,855,0003,540
2011-11-026987096896893,329,0003,445
2011-11-017107247027052,938,0003,525
2011-10-317107427057214,282,0003,605
2011-10-2876376772072411,242,0003,620
2011-10-2772676971775813,674,0003,790
2011-10-267668237608166,272,0004,080
2011-10-257937987697843,614,0003,920
2011-10-247797957707885,137,0003,940
2011-10-217317627317434,368,0003,715
2011-10-207517537227284,789,0003,640
2011-10-197797887567664,138,0003,830
2011-10-187467777377726,981,0003,860
2011-10-178038137998004,008,0004,000
2011-10-147847847647664,480,0003,830
2011-10-137687877657824,452,0003,910
2011-10-127227667197606,105,0003,800
2011-10-117007287007223,083,0003,610
2011-10-076837076836872,921,0003,435
2011-10-066686926666745,109,0003,370
2011-10-056726726486553,738,0003,275
2011-10-046616636506624,169,0003,310
2011-10-037007006626765,719,0003,380
2011-09-307197197007123,352,0003,560
2011-09-296847136727124,415,0003,560
2011-09-286887046836946,120,0003,470
2011-09-276706826656756,517,0003,375
2011-09-2670370465465611,722,0003,280
2011-09-227687697417485,180,0003,740
2011-09-217788007607896,722,0003,945
2011-09-207927967667746,602,0003,870
2011-09-167998247928225,855,0004,110
2011-09-157687767617763,275,0003,880
2011-09-147687817487534,064,0003,765
2011-09-137507787467755,119,0003,875
2011-09-127257537117506,316,0003,750
2011-09-097407497287337,261,0003,665
2011-09-087507547317373,025,0003,685
2011-09-077407477347463,834,0003,730
2011-09-067307317127164,774,0003,580
2011-09-057577587357384,645,0003,690
2011-09-027887937747763,371,0003,880
2011-09-017817987767973,909,0003,985
2011-08-317757787647724,081,0003,860
2011-08-307847927807823,163,0003,910
2011-08-297707827537693,841,0003,845
2011-08-267447717377705,326,0003,850
2011-08-257327607287518,426,0003,755
2011-08-247477527077086,274,0003,540
2011-08-237357407297395,109,0003,695
2011-08-227327477257306,318,0003,650
2011-08-197577597327348,615,0003,670
2011-08-188108117767806,052,0003,900
2011-08-178218268098194,492,0004,095
2011-08-168308388218335,385,0004,165
2011-08-158088198018176,089,0004,085
2011-08-128448477988049,103,0004,020
2011-08-118718718328437,483,0004,215
2011-08-109129168999012,805,0004,505
2011-08-098628888608874,702,0004,435
2011-08-089049088848913,917,0004,455
2011-08-059009218949194,759,0004,595
2011-08-049509669439563,627,0004,780
2011-08-039549599479542,476,0004,770
2011-08-029919919769802,223,0004,900
2011-08-019771,0089771,0013,760,0005,005
2011-07-299739809709743,300,0004,870
2011-07-289759829669774,267,0004,885
2011-07-279931,0089839965,859,0004,980
2011-07-261,0161,0221,0071,0222,104,0005,110
2011-07-251,0201,0231,0111,0141,897,0005,070
2011-07-221,0061,0251,0051,0203,627,0005,100
2011-07-211,0041,0099981,0033,876,0005,015
2011-07-201,0131,0221,0071,0093,295,0005,045
2011-07-191,0131,0189991,0012,925,0005,005
2011-07-151,0291,0321,0161,0242,573,0005,120
2011-07-141,0381,0411,0191,0283,242,0005,140
2011-07-131,0351,0491,0321,0453,270,0005,225
2011-07-121,0551,0631,0431,0473,699,0005,235
2011-07-111,0811,0901,0721,0773,030,0005,385
2011-07-081,1111,1111,0921,0922,816,0005,460
2011-07-071,0891,0981,0841,0902,836,0005,450
2011-07-061,0701,0911,0641,0903,348,0005,450
2011-07-051,0581,0731,0551,0683,564,0005,340
2011-07-041,0541,0551,0491,0501,871,0005,250
2011-07-011,0401,0451,0351,0393,395,0005,195
2011-06-301,0241,0401,0221,0265,230,0005,130
2011-06-291,0211,0221,0151,0203,462,0005,100
2011-06-281,0251,0261,0101,0153,179,0005,075
2011-06-271,0191,0301,0111,0176,694,0005,085
2011-06-241,0011,0149961,0097,842,0005,045
2011-06-231,0001,00398999115,285,0004,955
2011-06-221,0601,0601,0331,0447,282,0005,220
2011-06-211,0851,0861,0481,0603,256,0005,300
2011-06-201,0681,0721,0491,0552,692,0005,275
2011-06-171,0831,0831,0411,0464,237,0005,230
2011-06-161,0861,1001,0711,0712,138,0005,355
2011-06-151,1001,1011,0811,0921,859,0005,460
2011-06-141,0691,0861,0631,0863,416,0005,430
2011-06-131,0701,0761,0571,0662,485,0005,330
2011-06-101,1081,1121,0841,0856,138,0005,425
2011-06-091,1181,1181,0991,1072,118,0005,535
2011-06-081,0981,1111,0951,1041,796,0005,520
2011-06-071,0881,1021,0841,0962,009,0005,480
2011-06-061,1051,1051,0821,0822,579,0005,410
2011-06-031,0991,1141,0901,1074,930,0005,535
2011-06-021,1001,1141,0991,0995,305,0005,495
2011-06-011,1491,1501,1351,1443,367,0005,720
2011-05-311,1281,1521,1211,1484,930,0005,740
2011-05-301,1271,1321,1111,1272,178,0005,635
2011-05-271,1361,1501,1281,1343,246,0005,670
2011-05-261,1201,1551,1141,1554,045,0005,775
2011-05-251,1201,1281,1081,1111,512,0005,555
2011-05-241,1191,1241,1111,1161,867,0005,580
2011-05-231,1241,1341,1191,1201,653,0005,600
2011-05-201,1301,1411,1241,1361,457,0005,680
2011-05-191,1511,1541,1201,1231,833,0005,615
2011-05-181,1331,1441,1131,1372,781,0005,685
2011-05-171,1101,1311,1061,1133,555,0005,565
2011-05-161,1101,1101,0961,1012,056,0005,505
2011-05-131,1231,1251,1061,1223,548,0005,610
2011-05-121,1361,1481,1201,1202,169,0005,600
2011-05-111,1661,1661,1401,1522,473,0005,760
2011-05-101,1451,1591,1391,1512,454,0005,755
2011-05-091,1761,1801,1421,1483,985,0005,740
2011-05-061,1661,1831,1571,1824,911,0005,910
2011-05-021,2061,2201,1991,2153,289,0006,075
2011-04-281,1721,2271,1641,2237,822,0006,115
2011-04-271,1201,1391,1141,1263,204,0005,630
2011-04-261,1291,1341,1091,1101,931,0005,550
2011-04-251,1451,1531,1351,1351,236,0005,675
2011-04-221,1391,1511,1351,1451,712,0005,725
2011-04-211,1351,1451,1281,1422,217,0005,710
2011-04-201,1201,1371,1161,1243,376,0005,620
2011-04-191,0831,1041,0771,0963,609,0005,480
2011-04-181,0831,1091,0791,0943,374,0005,470
2011-04-151,1041,1071,0881,0943,782,0005,470
2011-04-141,0931,1121,0901,1064,210,0005,530
2011-04-131,1131,1281,1081,1243,033,0005,620
2011-04-121,1401,1441,1121,1243,316,0005,620
2011-04-111,1631,1661,1441,1602,699,0005,800
2011-04-081,1341,1781,1221,1704,760,0005,850
2011-04-071,1581,1681,1311,1311,674,0005,655
2011-04-061,1501,1631,1471,1503,564,0005,750
2011-04-051,1461,1501,1291,1423,104,0005,710
2011-04-041,1431,1491,1281,1383,478,0005,690
2011-04-011,1821,1881,1631,1642,137,0005,820
2011-03-311,1791,1831,1611,1782,312,0005,890
2011-03-301,1401,1751,1361,1693,197,0005,845
2011-03-291,1201,1411,1111,1324,714,0005,660
2011-03-281,1481,1501,1241,1352,168,0005,675
2011-03-251,1621,1621,1271,1424,125,0005,710
2011-03-241,1541,1771,1401,1555,599,0005,775
2011-03-231,1581,1701,1381,1455,686,0005,725
2011-03-221,1851,2051,1641,1846,892,0005,920
2011-03-181,1921,1921,1411,1605,401,0005,800
2011-03-171,0901,1311,0801,1026,152,0005,510
2011-03-161,0991,1811,0951,1508,586,0005,750
2011-03-151,1611,1701,0211,0758,785,0005,375
2011-03-141,2041,2311,1751,1915,191,0005,955
2011-03-111,2771,3071,2731,2949,382,0006,470
2011-03-101,2931,3071,2801,3015,167,0006,505
2011-03-091,3251,3321,2781,2926,139,0006,460
2011-03-081,3241,3461,3131,3153,492,0006,575
2011-03-071,3511,3541,3191,3233,692,0006,615
2011-03-041,3901,3951,3551,3663,651,0006,830
2011-03-031,3311,3501,3291,3494,533,0006,745
2011-03-021,3651,3721,3211,3347,882,0006,670
2011-03-011,3631,3941,3561,3933,514,0006,965
2011-02-281,3321,3651,3181,3624,653,0006,810
2011-02-251,3131,3661,3111,3534,145,0006,765
2011-02-241,3201,3221,2821,3054,933,0006,525
2011-02-231,3501,3631,3341,3444,559,0006,720
2011-02-221,3491,3751,3451,3674,733,0006,835
2011-02-211,3401,3771,3371,3684,849,0006,840
2011-02-181,3301,3341,3201,3272,288,0006,635
2011-02-171,3381,3451,3201,3313,063,0006,655
2011-02-161,3351,3521,3221,3294,662,0006,645
2011-02-151,2971,3331,2931,3193,396,0006,595
2011-02-141,2791,2891,2711,2862,518,0006,430
2011-02-101,2641,2681,2571,2643,307,0006,320
2011-02-091,2821,2871,2651,2712,998,0006,355
2011-02-081,2851,2851,2631,2813,572,0006,405
2011-02-071,2901,3011,2851,2933,716,0006,465
2011-02-041,2821,2831,2731,2783,424,0006,390
2011-02-031,2861,2881,2591,2642,652,0006,320
2011-02-021,2631,2771,2611,2744,475,0006,370
2011-02-011,2301,2461,2211,2442,885,0006,220
2011-01-311,1961,2431,1921,2354,740,0006,175
2011-01-281,2601,2761,2241,2267,399,0006,130
2011-01-271,2311,2471,2211,2457,209,0006,225
2011-01-261,2001,2351,2001,2017,204,0006,005
2011-01-251,1851,1931,1791,1924,257,0005,960
2011-01-241,1621,1851,1581,1803,587,0005,900
2011-01-211,1681,1721,1571,1624,660,0005,810
2011-01-201,1521,1681,1511,1624,246,0005,810
2011-01-191,1581,1681,1521,1663,679,0005,830
2011-01-181,1421,1621,1371,1573,443,0005,785
2011-01-171,1541,1611,1431,1524,016,0005,760
2011-01-141,1301,1601,1301,1506,767,0005,750
2011-01-131,1551,1611,1451,1484,843,0005,740
2011-01-121,1631,1701,1421,1435,429,0005,715
2011-01-111,1671,1771,1531,1546,907,0005,770
2011-01-071,1821,1851,1621,1774,542,0005,885
2011-01-061,2011,2081,1771,1816,639,0005,905
2011-01-051,1891,1921,1811,1912,044,0005,955
2011-01-041,1771,1871,1701,1832,874,0005,915

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