5214 日本電気硝子(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	547	551	543	545	2,165,000	2,725
2014-12-29	559	559	542	547	2,500,000	2,735
2014-12-26	554	556	549	556	1,467,000	2,780
2014-12-25	561	564	554	557	2,027,000	2,785
2014-12-24	567	570	561	563	3,602,000	2,815
2014-12-22	549	561	545	560	6,127,000	2,800
2014-12-19	545	548	538	544	4,466,000	2,720
2014-12-18	533	540	528	536	4,331,000	2,680
2014-12-17	512	526	510	523	3,681,000	2,615
2014-12-16	523	529	517	517	3,742,000	2,585
2014-12-15	534	538	529	535	2,887,000	2,675
2014-12-12	540	549	540	542	5,045,000	2,710
2014-12-11	540	541	525	539	4,151,000	2,695
2014-12-10	548	559	547	551	4,675,000	2,755
2014-12-09	550	552	543	547	2,668,000	2,735
2014-12-08	553	557	551	555	2,261,000	2,775
2014-12-05	550	553	545	552	2,829,000	2,760
2014-12-04	545	552	545	550	2,279,000	2,750
2014-12-03	546	549	543	545	2,283,000	2,725
2014-12-02	540	549	538	546	2,919,000	2,730
2014-12-01	539	547	539	546	2,070,000	2,730
2014-11-28	532	543	532	543	2,607,000	2,715
2014-11-27	534	537	531	534	2,668,000	2,670
2014-11-26	526	537	526	534	2,426,000	2,670
2014-11-25	530	531	526	531	2,503,000	2,655
2014-11-21	517	528	514	526	2,582,000	2,630
2014-11-20	524	526	515	517	2,236,000	2,585
2014-11-19	527	534	523	525	1,909,000	2,625
2014-11-18	511	530	511	528	3,492,000	2,640
2014-11-17	524	524	505	507	3,882,000	2,535
2014-11-14	530	531	515	523	4,990,000	2,615
2014-11-13	523	524	518	523	2,746,000	2,615
2014-11-12	525	535	508	522	4,166,000	2,610
2014-11-11	517	524	514	519	3,519,000	2,595
2014-11-10	514	521	511	514	2,176,000	2,570
2014-11-07	517	524	514	520	3,292,000	2,600
2014-11-06	528	530	515	517	4,048,000	2,585
2014-11-05	528	536	519	524	4,268,000	2,620
2014-11-04	540	543	520	532	8,746,000	2,660
2014-10-31	495	514	493	512	5,179,000	2,560
2014-10-30	487	498	486	492	5,764,000	2,460
2014-10-29	477	486	477	483	2,966,000	2,415
2014-10-28	478	480	472	475	2,565,000	2,375
2014-10-27	478	484	474	481	3,071,000	2,405
2014-10-24	483	483	474	480	3,913,000	2,400
2014-10-23	473	477	469	473	2,399,000	2,365
2014-10-22	460	473	458	473	3,492,000	2,365
2014-10-21	463	468	453	455	4,905,000	2,275
2014-10-20	463	464	455	463	5,663,000	2,315
2014-10-17	460	467	454	455	4,642,000	2,275
2014-10-16	462	462	454	458	5,495,000	2,290
2014-10-15	476	478	471	474	4,839,000	2,370
2014-10-14	472	476	469	470	3,851,000	2,350
2014-10-10	480	486	477	480	4,012,000	2,400
2014-10-09	492	493	485	485	2,804,000	2,425
2014-10-08	493	494	486	487	3,998,000	2,435
2014-10-07	503	504	496	500	3,135,000	2,500
2014-10-06	511	512	503	504	3,186,000	2,520
2014-10-03	500	511	499	510	3,868,000	2,550
2014-10-02	517	517	496	500	5,719,000	2,500
2014-10-01	537	538	524	526	2,707,000	2,630
2014-09-30	540	543	533	534	2,674,000	2,670
2014-09-29	544	547	535	540	2,603,000	2,700
2014-09-26	540	548	538	544	2,896,000	2,720
2014-09-25	547	556	544	555	2,528,000	2,775
2014-09-24	552	552	538	540	3,205,000	2,700
2014-09-22	559	563	552	556	1,424,000	2,780
2014-09-19	558	564	557	559	2,571,000	2,795
2014-09-18	560	560	552	555	2,344,000	2,775
2014-09-17	561	562	551	553	1,852,000	2,765
2014-09-16	566	568	555	558	2,052,000	2,790
2014-09-12	561	567	560	563	5,303,000	2,815
2014-09-11	550	556	550	554	2,136,000	2,770
2014-09-10	544	550	543	549	1,968,000	2,745
2014-09-09	546	549	543	548	2,137,000	2,740
2014-09-08	548	548	545	546	1,958,000	2,730
2014-09-05	548	550	541	542	1,978,000	2,710
2014-09-04	537	544	534	540	2,193,000	2,700
2014-09-03	542	543	537	538	2,788,000	2,690
2014-09-02	534	545	533	543	2,347,000	2,715
2014-09-01	524	534	524	532	2,321,000	2,660
2014-08-29	521	525	516	523	2,721,000	2,615
2014-08-28	528	530	523	528	1,237,000	2,640
2014-08-27	530	533	527	530	1,865,000	2,650
2014-08-26	533	535	529	533	2,411,000	2,665
2014-08-25	531	534	528	532	1,549,000	2,660
2014-08-22	525	529	524	526	2,260,000	2,630
2014-08-21	524	527	520	526	3,018,000	2,630
2014-08-20	539	539	526	527	1,587,000	2,635
2014-08-19	532	538	531	532	2,394,000	2,660
2014-08-18	528	530	525	527	1,777,000	2,635
2014-08-15	524	530	519	526	2,260,000	2,630
2014-08-14	519	530	519	525	4,214,000	2,625
2014-08-13	512	518	510	514	2,727,000	2,570
2014-08-12	515	516	509	513	3,163,000	2,565
2014-08-11	518	518	509	515	5,155,000	2,575
2014-08-08	528	545	508	518	9,723,000	2,590
2014-08-07	563	571	563	568	2,988,000	2,840
2014-08-06	565	570	559	563	3,287,000	2,815
2014-08-05	575	579	562	564	4,073,000	2,820
2014-08-04	570	575	565	571	2,910,000	2,855
2014-08-01	577	578	568	570	4,537,000	2,850
2014-07-31	587	589	582	585	3,534,000	2,925
2014-07-30	583	590	579	586	4,735,000	2,930
2014-07-29	602	603	591	593	3,276,000	2,965
2014-07-28	603	607	599	602	2,710,000	3,010
2014-07-25	591	605	585	603	5,194,000	3,015
2014-07-24	593	599	584	585	4,901,000	2,925
2014-07-23	586	591	583	586	3,347,000	2,930
2014-07-22	584	590	583	583	1,904,000	2,915
2014-07-18	573	580	570	577	3,145,000	2,885
2014-07-17	585	587	578	580	3,513,000	2,900
2014-07-16	584	590	582	584	2,749,000	2,920
2014-07-15	590	593	585	588	2,326,000	2,940
2014-07-14	585	591	580	590	2,861,000	2,950
2014-07-11	570	585	569	584	3,793,000	2,920
2014-07-10	588	588	573	576	3,213,000	2,880
2014-07-09	587	588	576	588	3,782,000	2,940
2014-07-08	586	594	582	592	3,290,000	2,960
2014-07-07	605	607	591	593	2,463,000	2,965
2014-07-04	604	611	603	604	3,182,000	3,020
2014-07-03	600	602	592	595	2,999,000	2,975
2014-07-02	599	604	595	600	3,177,000	3,000
2014-07-01	589	599	586	596	3,371,000	2,980
2014-06-30	566	592	566	590	5,648,000	2,950
2014-06-27	565	576	564	569	4,405,000	2,845
2014-06-26	566	568	563	567	1,975,000	2,835
2014-06-25	559	569	555	564	3,059,000	2,820
2014-06-24	559	572	557	566	5,700,000	2,830
2014-06-23	559	560	550	553	3,488,000	2,765
2014-06-20	561	562	554	557	3,971,000	2,785
2014-06-19	545	560	545	557	5,570,000	2,785
2014-06-18	537	547	537	543	2,734,000	2,715
2014-06-17	524	535	524	532	2,844,000	2,660
2014-06-16	517	532	515	525	4,157,000	2,625
2014-06-13	505	514	504	513	3,479,000	2,565
2014-06-12	509	512	505	510	1,999,000	2,550
2014-06-11	512	517	510	514	1,854,000	2,570
2014-06-10	516	522	512	515	2,250,000	2,575
2014-06-09	514	517	512	516	1,734,000	2,580
2014-06-06	515	518	510	512	3,519,000	2,560
2014-06-05	510	515	508	512	3,792,000	2,560
2014-06-04	514	516	501	505	3,132,000	2,525
2014-06-03	526	530	513	514	2,491,000	2,570
2014-06-02	514	522	512	518	3,316,000	2,590
2014-05-30	514	517	507	509	3,780,000	2,545
2014-05-29	515	520	512	517	2,960,000	2,585
2014-05-28	516	518	512	515	1,388,000	2,575
2014-05-27	507	518	505	515	2,581,000	2,575
2014-05-26	512	512	500	505	2,488,000	2,525
2014-05-23	508	513	507	509	1,901,000	2,545
2014-05-22	499	509	498	508	1,845,000	2,540
2014-05-21	495	500	495	498	1,785,000	2,490
2014-05-20	502	502	496	498	2,164,000	2,490
2014-05-19	505	505	498	502	2,825,000	2,510
2014-05-16	503	505	499	502	2,436,000	2,510
2014-05-15	507	507	501	506	1,964,000	2,530
2014-05-14	509	510	503	507	1,782,000	2,535
2014-05-13	505	510	505	507	1,950,000	2,535
2014-05-12	500	502	495	498	2,008,000	2,490
2014-05-09	500	508	500	502	2,234,000	2,510
2014-05-08	501	508	500	505	2,433,000	2,525
2014-05-07	508	510	500	500	3,545,000	2,500
2014-05-02	510	521	510	520	4,361,000	2,600
2014-05-01	503	510	502	508	3,335,000	2,540
2014-04-30	508	509	495	499	4,707,000	2,495
2014-04-28	499	509	485	508	9,103,000	2,540
2014-04-25	543	545	531	536	3,374,000	2,680
2014-04-24	547	548	535	545	3,601,000	2,725
2014-04-23	546	550	542	548	3,746,000	2,740
2014-04-22	547	549	542	542	4,175,000	2,710
2014-04-21	539	547	539	543	2,646,000	2,715
2014-04-18	540	542	534	542	2,431,000	2,710
2014-04-17	545	545	537	541	3,234,000	2,705
2014-04-16	539	549	537	548	6,544,000	2,740
2014-04-15	528	541	525	539	7,869,000	2,695
2014-04-14	506	517	504	514	3,001,000	2,570
2014-04-11	510	512	506	509	5,431,000	2,545
2014-04-10	525	527	516	517	2,620,000	2,585
2014-04-09	523	524	516	517	4,325,000	2,585
2014-04-08	522	530	521	525	4,318,000	2,625
2014-04-07	529	533	522	525	2,844,000	2,625
2014-04-04	530	535	527	533	3,297,000	2,665
2014-04-03	526	535	525	530	3,576,000	2,650
2014-04-02	534	538	527	529	7,418,000	2,645
2014-04-01	535	541	533	535	7,287,000	2,675
2014-03-31	520	534	519	531	9,512,000	2,655
2014-03-28	506	522	499	519	6,870,000	2,595
2014-03-27	485	511	483	508	8,674,000	2,540
2014-03-26	477	496	477	493	7,161,000	2,465
2014-03-25	485	489	476	477	4,334,000	2,385
2014-03-24	472	491	470	486	7,742,000	2,430
2014-03-20	474	475	466	468	3,650,000	2,340
2014-03-19	481	481	468	471	3,461,000	2,355
2014-03-18	481	484	476	476	2,546,000	2,380
2014-03-17	473	480	470	473	5,500,000	2,365
2014-03-14	473	478	471	474	8,489,000	2,370
2014-03-13	473	487	473	478	5,299,000	2,390
2014-03-12	474	479	470	471	5,884,000	2,355
2014-03-11	471	479	471	478	3,631,000	2,390
2014-03-10	471	471	464	468	3,655,000	2,340
2014-03-07	475	477	468	470	3,995,000	2,350
2014-03-06	471	479	467	472	6,070,000	2,360
2014-03-05	474	486	468	473	9,579,000	2,365
2014-03-04	448	457	448	454	2,564,000	2,270
2014-03-03	457	461	448	454	3,845,000	2,270
2014-02-28	472	473	458	461	4,003,000	2,305
2014-02-27	468	471	463	465	3,000,000	2,325
2014-02-26	460	470	459	466	4,006,000	2,330
2014-02-25	460	463	457	462	4,196,000	2,310
2014-02-24	455	460	447	454	4,204,000	2,270
2014-02-21	448	458	448	457	3,313,000	2,285
2014-02-20	454	456	444	446	6,875,000	2,230
2014-02-19	457	461	454	459	3,233,000	2,295
2014-02-18	451	464	450	460	3,997,000	2,300
2014-02-17	450	452	442	449	3,228,000	2,245
2014-02-14	461	466	445	448	5,168,000	2,240
2014-02-13	467	472	454	457	6,520,000	2,285
2014-02-12	462	465	452	464	5,553,000	2,320
2014-02-10	460	460	452	455	3,436,000	2,275
2014-02-07	450	463	446	459	4,932,000	2,295
2014-02-06	446	453	442	443	4,041,000	2,215
2014-02-05	446	451	441	446	5,080,000	2,230
2014-02-04	448	449	437	439	6,440,000	2,195
2014-02-03	470	472	458	459	5,072,000	2,295
2014-01-31	474	477	462	466	6,470,000	2,330
2014-01-30	476	490	471	473	8,362,000	2,365
2014-01-29	480	488	456	484	12,391,000	2,420
2014-01-28	499	503	495	495	2,857,000	2,475
2014-01-27	501	506	500	500	4,280,000	2,500
2014-01-24	517	523	509	513	5,769,000	2,565
2014-01-23	532	536	517	517	5,665,000	2,585
2014-01-22	530	537	525	532	3,319,000	2,660
2014-01-21	532	536	530	532	3,942,000	2,660
2014-01-20	531	532	523	525	4,196,000	2,625
2014-01-17	522	531	522	529	2,821,000	2,645
2014-01-16	528	532	521	522	3,193,000	2,610
2014-01-15	519	528	516	527	3,893,000	2,635
2014-01-14	515	518	510	513	5,611,000	2,565
2014-01-10	528	529	521	523	7,141,000	2,615
2014-01-09	531	541	525	533	6,554,000	2,665
2014-01-08	543	552	541	551	2,615,000	2,755
2014-01-07	539	545	535	538	2,924,000	2,690
2014-01-06	547	550	541	544	4,050,000	2,720

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