1. HOME >
  2. 株価時系列 >
  3. 5214 >
  4. 2013年

5214 日本電気硝子(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305475615465524,222,0002,760
2013-12-275495495405452,367,0002,725
2013-12-265395475375462,011,0002,730
2013-12-255415415335372,390,0002,685
2013-12-245405445395413,007,0002,705
2013-12-205305375305343,297,0002,670
2013-12-195375405335373,820,0002,685
2013-12-185285345275303,981,0002,650
2013-12-175255295245253,033,0002,625
2013-12-165375375225232,215,0002,615
2013-12-135315395275336,166,0002,665
2013-12-125375375235314,707,0002,655
2013-12-115495535425472,798,0002,735
2013-12-105485535455493,181,0002,745
2013-12-095355475355443,327,0002,720
2013-12-065245295225293,351,0002,645
2013-12-055315365275304,120,0002,650
2013-12-045405445305383,092,0002,690
2013-12-035515525455472,863,0002,735
2013-12-025555555475512,942,0002,755
2013-11-295465525425513,790,0002,755
2013-11-285455485435463,335,0002,730
2013-11-275375455365402,444,0002,700
2013-11-265395455355372,492,0002,685
2013-11-255405405285393,188,0002,695
2013-11-225405525345364,457,0002,680
2013-11-215365385265353,715,0002,675
2013-11-205295395295343,459,0002,670
2013-11-195225375225296,505,0002,645
2013-11-185515525395463,552,0002,730
2013-11-155485515445484,380,0002,740
2013-11-145405475375434,088,0002,715
2013-11-135315425295395,632,0002,695
2013-11-125225325165314,328,0002,655
2013-11-115225285195244,447,0002,620
2013-11-085055175045162,704,0002,580
2013-11-075195225085123,923,0002,560
2013-11-065105205085174,574,0002,585
2013-11-055045074945053,743,0002,525
2013-11-015055074934983,753,0002,490
2013-10-315135165015043,770,0002,520
2013-10-305175185085126,519,0002,560
2013-10-2949652449551612,678,0002,580
2013-10-2848749847749612,363,0002,480
2013-10-254674714614675,706,0002,335
2013-10-244684714564668,083,0002,330
2013-10-2348049246746811,866,0002,340
2013-10-224704744664733,196,0002,365
2013-10-214714754654694,292,0002,345
2013-10-184754794664695,237,0002,345
2013-10-174714734664715,195,0002,355
2013-10-164664684624655,191,0002,325
2013-10-154844844694716,897,0002,355
2013-10-114844894804834,922,0002,415
2013-10-104724804664808,421,0002,400
2013-10-094574714574715,251,0002,355
2013-10-084664664564615,052,0002,305
2013-10-074744764644656,763,0002,325
2013-10-044744774664736,849,0002,365
2013-10-034964964804818,241,0002,405
2013-10-025155194975015,625,0002,505
2013-10-015265275165174,071,0002,585
2013-09-305205295205253,031,0002,625
2013-09-275325325215253,950,0002,625
2013-09-265305345195324,509,0002,660
2013-09-255405485405413,062,0002,705
2013-09-245475475305374,112,0002,685
2013-09-205555565475492,956,0002,745
2013-09-195495555465543,261,0002,770
2013-09-185415555405474,512,0002,735
2013-09-175405495345353,035,0002,675
2013-09-1354854952453510,044,0002,675
2013-09-125555625545592,070,0002,795
2013-09-115645655545552,181,0002,775
2013-09-105555635535573,602,0002,785
2013-09-095485535425483,602,0002,740
2013-09-065305365245355,515,0002,675
2013-09-055305335215283,891,0002,640
2013-09-045195285185272,292,0002,635
2013-09-035145255135222,372,0002,610
2013-09-025105135065111,576,0002,555
2013-08-305155195085082,299,0002,540
2013-08-295125185095144,148,0002,570
2013-08-285095145035083,193,0002,540
2013-08-275135215125151,646,0002,575
2013-08-265215235145181,635,0002,590
2013-08-235205245175194,110,0002,595
2013-08-225105135045101,722,0002,550
2013-08-215105125025102,372,0002,550
2013-08-205205225105113,391,0002,555
2013-08-195165295165292,511,0002,645
2013-08-165175255125163,745,0002,580
2013-08-155195315155224,358,0002,610
2013-08-145185285125245,555,0002,620
2013-08-135075155035134,639,0002,565
2013-08-124935094915032,252,0002,515
2013-08-094945004894944,009,0002,470
2013-08-085035114934962,741,0002,480
2013-08-075125125015014,004,0002,505
2013-08-065155245065242,968,0002,620
2013-08-055185295155173,316,0002,585
2013-08-025165265105215,349,0002,605
2013-08-015215214895148,184,0002,570
2013-07-315225325075278,159,0002,635
2013-07-305135325135275,083,0002,635
2013-07-295215245095118,708,0002,555
2013-07-2654954953053411,280,0002,670
2013-07-2553057553056153,321,0002,805
2013-07-244914954854953,490,0002,475
2013-07-234834974824935,468,0002,465
2013-07-224854924784894,434,0002,445
2013-07-194994994764836,462,0002,415
2013-07-184974984904983,367,0002,490
2013-07-174945024934962,480,0002,480
2013-07-165065064924932,749,0002,465
2013-07-124915034875014,485,0002,505
2013-07-114864934854931,826,0002,465
2013-07-104964984874922,325,0002,460
2013-07-094894954884952,582,0002,475
2013-07-085075084824845,726,0002,420
2013-07-054895004884992,849,0002,495
2013-07-044984994854872,052,0002,435
2013-07-035025054954971,963,0002,485
2013-07-024905074895013,163,0002,505
2013-07-014844884754863,086,0002,430
2013-06-284774884764833,750,0002,415
2013-06-274564724464713,596,0002,355
2013-06-264744774484505,061,0002,250
2013-06-254744814634714,659,0002,355
2013-06-244934954734743,225,0002,370
2013-06-214764884694866,059,0002,430
2013-06-205025034834854,138,0002,425
2013-06-195115164985042,741,0002,520
2013-06-185065084975012,461,0002,505
2013-06-174745034735023,262,0002,510
2013-06-144884944744756,153,0002,375
2013-06-134944944754754,520,0002,375
2013-06-124885124835075,127,0002,535
2013-06-115035094914915,011,0002,455
2013-06-1049450548750510,074,0002,525
2013-06-074814984754866,887,0002,430
2013-06-064915084854925,414,0002,460
2013-06-055195224954975,085,0002,485
2013-06-045055245005205,916,0002,600
2013-06-035095134955054,911,0002,525
2013-05-315275305165214,906,0002,605
2013-05-305385425165219,100,0002,605
2013-05-295605655475525,790,0002,760
2013-05-285385725345575,264,0002,785
2013-05-2757557654454612,303,0002,730
2013-05-2459361356458810,052,0002,940
2013-05-2362064858458411,951,0002,920
2013-05-2264364461661912,667,0003,095
2013-05-216326606236517,270,0003,255
2013-05-206306446286387,916,0003,190
2013-05-175946225836147,288,0003,070
2013-05-165935945735916,545,0002,955
2013-05-155925965795836,930,0002,915
2013-05-1453159253157615,787,0002,880
2013-05-135425445235255,588,0002,625
2013-05-105395405265325,545,0002,660
2013-05-095335385205204,805,0002,600
2013-05-085135395135279,970,0002,635
2013-05-074925104925098,515,0002,545
2013-05-024824834724795,321,0002,395
2013-05-014974984784817,962,0002,405
2013-04-3048049846949618,828,0002,480
2013-04-2652152851752014,641,0002,600
2013-04-2550553850152531,072,0002,625
2013-04-2446449546449011,118,0002,450
2013-04-234704714594604,871,0002,300
2013-04-224694724674694,329,0002,345
2013-04-194534614504613,737,0002,305
2013-04-184604614474527,716,0002,260
2013-04-174614624574603,576,0002,300
2013-04-164544624524585,440,0002,290
2013-04-154684704584623,919,0002,310
2013-04-124744774654686,505,0002,340
2013-04-1147048146747410,816,0002,370
2013-04-104424604404598,888,0002,295
2013-04-094434474384417,199,0002,205
2013-04-084394454354397,276,0002,195
2013-04-0545545742943116,441,0002,155
2013-04-044394474354477,678,0002,235
2013-04-034544544384455,961,0002,225
2013-04-024604604484517,057,0002,255
2013-04-014784794654665,027,0002,330
2013-03-294674794674787,754,0002,390
2013-03-284854854614679,713,0002,335
2013-03-2747648846848611,331,0002,430
2013-03-2647948447347715,839,0002,385
2013-03-254534634534617,699,0002,305
2013-03-2244545344544810,054,0002,240
2013-03-214454514434455,867,0002,225
2013-03-194434464414425,159,0002,210
2013-03-184454474394405,678,0002,200
2013-03-154484494424485,952,0002,240
2013-03-144464494434464,665,0002,230
2013-03-134424454414422,904,0002,210
2013-03-124444544434457,970,0002,225
2013-03-1143643943243814,413,0002,190
2013-03-0844144243443514,085,0002,175
2013-03-074454484364386,323,0002,190
2013-03-064424424374408,181,0002,200
2013-03-054404414354385,171,0002,190
2013-03-044544564374407,653,0002,200
2013-03-014554554464514,284,0002,255
2013-02-284614634534566,236,0002,280
2013-02-274554594524534,579,0002,265
2013-02-264514564464545,897,0002,270
2013-02-254584624524596,907,0002,295
2013-02-224504524454474,303,0002,235
2013-02-214624634504525,036,0002,260
2013-02-204714744624657,034,0002,325
2013-02-1946448146346311,597,0002,315
2013-02-1845146445046211,111,0002,310
2013-02-154484494404467,273,0002,230
2013-02-1444945344644810,789,0002,240
2013-02-134554564464499,938,0002,245
2013-02-124584614524549,373,0002,270
2013-02-0844245744245113,502,0002,255
2013-02-0745846044144813,416,0002,240
2013-02-0645246444445816,396,0002,290
2013-02-054474564444487,475,0002,240
2013-02-044424554384537,667,0002,265
2013-02-014424444334386,179,0002,190
2013-01-314424474334407,673,0002,200
2013-01-3043645143244911,576,0002,245
2013-01-294274464264446,800,0002,220
2013-01-2845945943343510,136,0002,175
2013-01-2542544742544710,158,0002,235
2013-01-244174234084188,924,0002,090
2013-01-234264274204218,885,0002,105
2013-01-224434444284339,449,0002,165
2013-01-214504524394419,094,0002,205
2013-01-184584594504557,415,0002,275
2013-01-174554564384469,760,0002,230
2013-01-1647647845045410,591,0002,270
2013-01-154804814724785,400,0002,390
2013-01-114804854724757,020,0002,375
2013-01-104834854774795,782,0002,395
2013-01-094644784634746,464,0002,370
2013-01-084854854654666,980,0002,330
2013-01-075055054854876,279,0002,435
2013-01-044985044964996,503,0002,495

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