1. HOME >
  2. 株価時系列 >
  3. 5214 >
  4. 2012年

5214 日本電気硝子(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284905004854878,254,0002,435
2012-12-274955134925087,586,0002,540
2012-12-264904954884923,913,0002,460
2012-12-254995014844893,646,0002,445
2012-12-215025094794837,210,0002,415
2012-12-204925064894957,107,0002,475
2012-12-194804994774996,834,0002,495
2012-12-184744804694725,702,0002,360
2012-12-174794814664695,345,0002,345
2012-12-144654724584669,068,0002,330
2012-12-134624784614748,247,0002,370
2012-12-124624664554565,071,0002,280
2012-12-114594624534562,805,0002,280
2012-12-104694714614624,362,0002,310
2012-12-074594664594613,922,0002,305
2012-12-064604624554603,942,0002,300
2012-12-054454624444565,486,0002,280
2012-12-044644644494507,561,0002,250
2012-12-034724774684743,664,0002,370
2012-11-304714754654705,328,0002,350
2012-11-294704714634704,068,0002,350
2012-11-2846348146246710,008,0002,335
2012-11-274634704564575,428,0002,285
2012-11-264804914704706,079,0002,350
2012-11-224654714614686,599,0002,340
2012-11-214484624454545,305,0002,270
2012-11-204544564414443,146,0002,220
2012-11-194594664484515,515,0002,255
2012-11-164414544394526,695,0002,260
2012-11-154254374214336,100,0002,165
2012-11-144124244094233,787,0002,115
2012-11-134134164034113,152,0002,055
2012-11-124124174094143,790,0002,070
2012-11-094134184084164,637,0002,080
2012-11-084214244154165,178,0002,080
2012-11-074194304164297,106,0002,145
2012-11-064104204074116,192,0002,055
2012-11-054084134064093,135,0002,045
2012-11-024054144044084,141,0002,040
2012-11-014014063944015,659,0002,005
2012-10-314024124024065,226,0002,030
2012-10-304024113964029,452,0002,010
2012-10-294054063923999,047,0001,995
2012-10-2640941040040611,226,0002,030
2012-10-2541541840240916,048,0002,045
2012-10-244474614404449,528,0002,220
2012-10-234644704434568,990,0002,280
2012-10-2247347345246213,920,0002,310
2012-10-194944954804846,768,0002,420
2012-10-184824964714949,373,0002,470
2012-10-1747548747347812,568,0002,390
2012-10-164464664464657,768,0002,325
2012-10-154304474264445,519,0002,220
2012-10-124204274164277,406,0002,135
2012-10-113934183924168,143,0002,080
2012-10-104084103953966,426,0001,980
2012-10-094244274164164,255,0002,080
2012-10-054214274184253,921,0002,125
2012-10-044094334094254,595,0002,125
2012-10-034324344104117,904,0002,055
2012-10-024394414334353,142,0002,175
2012-10-014214364214343,159,0002,170
2012-09-284414444274314,528,0002,155
2012-09-274234464224426,169,0002,210
2012-09-264424434254286,409,0002,140
2012-09-254474474204439,604,0002,215
2012-09-244444504404465,379,0002,230
2012-09-214404554364488,915,0002,240
2012-09-2044845841643610,148,0002,180
2012-09-194514554384478,715,0002,235
2012-09-184554654494595,416,0002,295
2012-09-1444146644145811,196,0002,290
2012-09-134164404154337,379,0002,165
2012-09-124044144024124,435,0002,060
2012-09-113944043914036,198,0002,015
2012-09-103954033914014,462,0002,005
2012-09-073863963833944,657,0001,970
2012-09-063733783693764,551,0001,880
2012-09-053783783653735,782,0001,865
2012-09-043673863663834,883,0001,915
2012-09-033743803653694,528,0001,845
2012-08-313873893723723,027,0001,860
2012-08-304024043913933,193,0001,965
2012-08-293904083894054,359,0002,025
2012-08-283984013903944,988,0001,970
2012-08-274054053933962,449,0001,980
2012-08-244074093984003,142,0002,000
2012-08-234044144024123,217,0002,060
2012-08-224094144054073,229,0002,035
2012-08-214174194094112,616,0002,055
2012-08-204214314184213,372,0002,105
2012-08-174174284154203,703,0002,100
2012-08-164024144004123,199,0002,060
2012-08-154034033933984,748,0001,990
2012-08-144184203984034,626,0002,015
2012-08-134074164074154,124,0002,075
2012-08-104064164044103,629,0002,050
2012-08-094064194044114,537,0002,055
2012-08-084094264074095,732,0002,045
2012-08-073944043944042,324,0002,020
2012-08-063994073953983,522,0001,990
2012-08-034064073873904,131,0001,950
2012-08-024134184104143,104,0002,070
2012-08-014054144044112,810,0002,055
2012-07-314014203994166,538,0002,080
2012-07-304104183964025,170,0002,010
2012-07-273914063894049,056,0002,020
2012-07-2636939836138910,085,0001,945
2012-07-254054053903937,053,0001,965
2012-07-243974083954047,360,0002,020
2012-07-234004033964004,930,0002,000
2012-07-204114174074073,449,0002,035
2012-07-194144204124134,308,0002,065
2012-07-184144164064124,055,0002,060
2012-07-174174204094103,297,0002,050
2012-07-134114234104185,227,0002,090
2012-07-124354364124148,837,0002,070
2012-07-114414434354403,857,0002,200
2012-07-104484554454474,155,0002,235
2012-07-094534574474482,801,0002,240
2012-07-064634644564593,106,0002,295
2012-07-054604674594632,747,0002,315
2012-07-044724744614622,467,0002,310
2012-07-034654754654672,852,0002,335
2012-07-024734754634632,634,0002,315
2012-06-294534764514706,113,0002,350
2012-06-284584614524543,945,0002,270
2012-06-274504544424535,685,0002,265
2012-06-2645746444644812,685,0002,240
2012-06-255185204844867,033,0002,430
2012-06-224825014795008,650,0002,500
2012-06-214884924774908,009,0002,450
2012-06-204904904774886,706,0002,440
2012-06-194734904664838,424,0002,415
2012-06-184654814654707,285,0002,350
2012-06-154634644444496,142,0002,245
2012-06-144534604514584,024,0002,290
2012-06-134594704564615,380,0002,305
2012-06-124574664524556,061,0002,275
2012-06-114634754604734,421,0002,365
2012-06-0847147345345512,140,0002,275
2012-06-074864914744795,505,0002,395
2012-06-064714814634785,544,0002,390
2012-06-054574694574675,970,0002,335
2012-06-044704724464499,784,0002,245
2012-06-014874974794878,169,0002,435
2012-05-314784954764907,490,0002,450
2012-05-304974994794918,690,0002,455
2012-05-294915084915053,884,0002,525
2012-05-285035034935003,406,0002,500
2012-05-255155164985005,060,0002,500
2012-05-245125134995106,525,0002,550
2012-05-235385385045117,866,0002,555
2012-05-225325445305434,214,0002,715
2012-05-215345365225283,284,0002,640
2012-05-185405425245274,155,0002,635
2012-05-175375595355564,581,0002,780
2012-05-165365505325364,176,0002,680
2012-05-155515515355412,994,0002,705
2012-05-145515615465562,838,0002,780
2012-05-115665695495514,448,0002,755
2012-05-105635825595703,454,0002,850
2012-05-095725725535695,595,0002,845
2012-05-085705785695754,580,0002,875
2012-05-075645765615665,082,0002,830
2012-05-026056075765887,923,0002,940
2012-05-016366375915969,092,0002,980
2012-04-276666686406523,936,0003,260
2012-04-266746786566655,262,0003,325
2012-04-256666726476515,358,0003,255
2012-04-246416696406565,977,0003,280
2012-04-236396486366413,562,0003,205
2012-04-206306436276393,488,0003,195
2012-04-196426426206318,154,0003,155
2012-04-186576686386477,407,0003,235
2012-04-176676766586582,768,0003,290
2012-04-166676696626632,709,0003,315
2012-04-136846846706715,229,0003,355
2012-04-126726866616834,391,0003,415
2012-04-116636746606703,243,0003,350
2012-04-106816876706742,521,0003,370
2012-04-096766856736782,581,0003,390
2012-04-066917006796862,290,0003,430
2012-04-056946966856924,237,0003,460
2012-04-047187196986993,688,0003,495
2012-04-037177247147192,496,0003,595
2012-04-027267267137152,687,0003,575
2012-03-307197267147193,148,0003,595
2012-03-297307307147183,566,0003,590
2012-03-287307447257394,356,0003,695
2012-03-277207337127324,005,0003,660
2012-03-267167277077135,762,0003,565
2012-03-237447447267313,597,0003,655
2012-03-227237507237454,894,0003,725
2012-03-217527547347425,326,0003,710
2012-03-197687717527543,279,0003,770
2012-03-167637707607682,836,0003,840
2012-03-157777797647682,431,0003,840
2012-03-147707747657692,752,0003,845
2012-03-137607647477513,652,0003,755
2012-03-127697717457464,112,0003,730
2012-03-097757757587677,730,0003,835
2012-03-087407537377453,322,0003,725
2012-03-077167297147233,213,0003,615
2012-03-067437487287333,019,0003,665
2012-03-057397407277314,099,0003,655
2012-03-027627627377434,156,0003,715
2012-03-017667757457473,596,0003,735
2012-02-297677847577604,474,0003,800
2012-02-287527557397534,194,0003,765
2012-02-277797837607623,642,0003,810
2012-02-247507657417655,101,0003,825
2012-02-237387437297413,779,0003,705
2012-02-227217337207313,478,0003,655
2012-02-217207347177213,722,0003,605
2012-02-207417427217244,242,0003,620
2012-02-177157207117165,151,0003,580
2012-02-166967106957014,896,0003,505
2012-02-156796936756904,677,0003,450
2012-02-146676736636693,691,0003,345
2012-02-136706806686732,390,0003,365
2012-02-106786806686703,720,0003,350
2012-02-096826866756783,608,0003,390
2012-02-086746816686813,505,0003,405
2012-02-076706876636706,520,0003,350
2012-02-066686776586614,189,0003,305
2012-02-036506636456574,426,0003,285
2012-02-026686706466505,913,0003,250
2012-02-016676766576685,322,0003,340
2012-01-316706716536647,174,0003,320
2012-01-3069170366767013,849,0003,350
2012-01-277627627417446,526,0003,720
2012-01-267727757537618,340,0003,805
2012-01-257908187848163,556,0004,080
2012-01-247917957817852,629,0003,925
2012-01-237947987887902,317,0003,950
2012-01-207928007857943,416,0003,970
2012-01-197657847657813,060,0003,905
2012-01-187457697417583,134,0003,790
2012-01-177447477357452,443,0003,725
2012-01-167427487377391,758,0003,695
2012-01-137607607487482,989,0003,740
2012-01-127487527437481,113,0003,740
2012-01-117477557457521,876,0003,760
2012-01-107477477337372,945,0003,685
2012-01-067587657427493,258,0003,745
2012-01-057777807607613,488,0003,805
2012-01-047797927757913,888,0003,955

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