5214 日本電気硝子(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 620 | 623 | 611 | 613 | 2,062,000 | 3,065 |
2015-12-29 | 606 | 614 | 602 | 612 | 1,658,000 | 3,060 |
2015-12-28 | 605 | 612 | 602 | 608 | 1,959,000 | 3,040 |
2015-12-25 | 613 | 618 | 604 | 607 | 1,867,000 | 3,035 |
2015-12-24 | 623 | 626 | 612 | 614 | 2,910,000 | 3,070 |
2015-12-22 | 616 | 616 | 608 | 615 | 2,155,000 | 3,075 |
2015-12-21 | 615 | 619 | 608 | 618 | 2,591,000 | 3,090 |
2015-12-18 | 625 | 637 | 615 | 618 | 5,586,000 | 3,090 |
2015-12-17 | 630 | 631 | 623 | 628 | 4,934,000 | 3,140 |
2015-12-16 | 608 | 619 | 603 | 615 | 4,758,000 | 3,075 |
2015-12-15 | 616 | 617 | 595 | 607 | 7,708,000 | 3,035 |
2015-12-14 | 631 | 635 | 623 | 629 | 5,042,000 | 3,145 |
2015-12-11 | 639 | 648 | 638 | 645 | 5,123,000 | 3,225 |
2015-12-10 | 652 | 659 | 647 | 649 | 2,099,000 | 3,245 |
2015-12-09 | 653 | 659 | 650 | 653 | 3,993,000 | 3,265 |
2015-12-08 | 659 | 665 | 657 | 659 | 2,749,000 | 3,295 |
2015-12-07 | 659 | 667 | 657 | 663 | 4,335,000 | 3,315 |
2015-12-04 | 646 | 653 | 644 | 649 | 3,344,000 | 3,245 |
2015-12-03 | 646 | 657 | 635 | 656 | 6,703,000 | 3,280 |
2015-12-02 | 681 | 682 | 659 | 663 | 5,780,000 | 3,315 |
2015-12-01 | 691 | 692 | 678 | 683 | 4,260,000 | 3,415 |
2015-11-30 | 683 | 689 | 674 | 683 | 5,366,000 | 3,415 |
2015-11-27 | 702 | 702 | 676 | 681 | 6,279,000 | 3,405 |
2015-11-26 | 705 | 710 | 701 | 702 | 2,393,000 | 3,510 |
2015-11-25 | 703 | 707 | 693 | 702 | 4,694,000 | 3,510 |
2015-11-24 | 702 | 713 | 701 | 709 | 2,849,000 | 3,545 |
2015-11-20 | 703 | 704 | 690 | 702 | 5,160,000 | 3,510 |
2015-11-19 | 694 | 718 | 694 | 713 | 5,948,000 | 3,565 |
2015-11-18 | 694 | 700 | 689 | 690 | 3,350,000 | 3,450 |
2015-11-17 | 691 | 699 | 690 | 692 | 3,976,000 | 3,460 |
2015-11-16 | 675 | 689 | 672 | 684 | 7,084,000 | 3,420 |
2015-11-13 | 657 | 667 | 654 | 665 | 3,503,000 | 3,325 |
2015-11-12 | 670 | 673 | 659 | 667 | 3,933,000 | 3,335 |
2015-11-11 | 670 | 676 | 665 | 674 | 3,278,000 | 3,370 |
2015-11-10 | 661 | 678 | 661 | 677 | 3,697,000 | 3,385 |
2015-11-09 | 652 | 672 | 650 | 668 | 5,461,000 | 3,340 |
2015-11-06 | 632 | 650 | 631 | 648 | 4,520,000 | 3,240 |
2015-11-05 | 626 | 637 | 622 | 627 | 3,500,000 | 3,135 |
2015-11-04 | 624 | 630 | 619 | 623 | 4,046,000 | 3,115 |
2015-11-02 | 637 | 648 | 611 | 612 | 7,792,000 | 3,060 |
2015-10-30 | 595 | 602 | 586 | 597 | 3,473,000 | 2,985 |
2015-10-29 | 593 | 607 | 591 | 605 | 4,078,000 | 3,025 |
2015-10-28 | 585 | 588 | 576 | 583 | 2,347,000 | 2,915 |
2015-10-27 | 599 | 600 | 582 | 583 | 2,546,000 | 2,915 |
2015-10-26 | 607 | 607 | 594 | 597 | 2,242,000 | 2,985 |
2015-10-23 | 593 | 606 | 592 | 600 | 4,179,000 | 3,000 |
2015-10-22 | 585 | 591 | 580 | 583 | 1,842,000 | 2,915 |
2015-10-21 | 571 | 590 | 571 | 588 | 2,414,000 | 2,940 |
2015-10-20 | 576 | 577 | 564 | 572 | 2,920,000 | 2,860 |
2015-10-19 | 590 | 591 | 575 | 576 | 2,842,000 | 2,880 |
2015-10-16 | 591 | 596 | 587 | 590 | 2,121,000 | 2,950 |
2015-10-15 | 577 | 586 | 572 | 585 | 3,571,000 | 2,925 |
2015-10-14 | 593 | 597 | 577 | 581 | 3,328,000 | 2,905 |
2015-10-13 | 597 | 609 | 596 | 603 | 3,431,000 | 3,015 |
2015-10-09 | 591 | 597 | 583 | 592 | 4,672,000 | 2,960 |
2015-10-08 | 593 | 594 | 583 | 586 | 2,246,000 | 2,930 |
2015-10-07 | 573 | 592 | 569 | 589 | 3,008,000 | 2,945 |
2015-10-06 | 580 | 583 | 573 | 575 | 5,719,000 | 2,875 |
2015-10-05 | 566 | 585 | 566 | 579 | 3,970,000 | 2,895 |
2015-10-02 | 582 | 593 | 576 | 583 | 2,917,000 | 2,915 |
2015-10-01 | 575 | 581 | 564 | 576 | 3,806,000 | 2,880 |
2015-09-30 | 580 | 583 | 570 | 576 | 4,050,000 | 2,880 |
2015-09-29 | 580 | 581 | 565 | 567 | 3,550,000 | 2,835 |
2015-09-28 | 603 | 604 | 589 | 593 | 2,543,000 | 2,965 |
2015-09-25 | 610 | 619 | 587 | 599 | 4,863,000 | 2,995 |
2015-09-24 | 608 | 611 | 594 | 594 | 4,371,000 | 2,970 |
2015-09-18 | 620 | 621 | 607 | 608 | 4,538,000 | 3,040 |
2015-09-17 | 634 | 642 | 619 | 623 | 4,172,000 | 3,115 |
2015-09-16 | 630 | 640 | 622 | 626 | 5,409,000 | 3,130 |
2015-09-15 | 630 | 642 | 621 | 630 | 6,793,000 | 3,150 |
2015-09-14 | 613 | 637 | 613 | 630 | 7,365,000 | 3,150 |
2015-09-11 | 592 | 619 | 591 | 611 | 9,014,000 | 3,055 |
2015-09-10 | 584 | 602 | 582 | 602 | 7,193,000 | 3,010 |
2015-09-09 | 573 | 601 | 570 | 600 | 7,290,000 | 3,000 |
2015-09-08 | 545 | 557 | 543 | 550 | 5,108,000 | 2,750 |
2015-09-07 | 541 | 543 | 530 | 537 | 4,318,000 | 2,685 |
2015-09-04 | 550 | 554 | 540 | 547 | 6,937,000 | 2,735 |
2015-09-03 | 531 | 554 | 530 | 549 | 6,030,000 | 2,745 |
2015-09-02 | 515 | 535 | 511 | 523 | 5,199,000 | 2,615 |
2015-09-01 | 541 | 546 | 522 | 523 | 4,727,000 | 2,615 |
2015-08-31 | 543 | 550 | 535 | 536 | 4,467,000 | 2,680 |
2015-08-28 | 542 | 551 | 533 | 540 | 9,579,000 | 2,700 |
2015-08-27 | 539 | 542 | 525 | 530 | 4,785,000 | 2,650 |
2015-08-26 | 513 | 535 | 505 | 533 | 5,137,000 | 2,665 |
2015-08-25 | 525 | 544 | 510 | 520 | 6,954,000 | 2,600 |
2015-08-24 | 554 | 560 | 537 | 538 | 5,028,000 | 2,690 |
2015-08-21 | 576 | 582 | 566 | 568 | 3,713,000 | 2,840 |
2015-08-20 | 592 | 595 | 586 | 587 | 2,827,000 | 2,935 |
2015-08-19 | 596 | 599 | 587 | 591 | 2,849,000 | 2,955 |
2015-08-18 | 612 | 613 | 596 | 599 | 2,654,000 | 2,995 |
2015-08-17 | 619 | 619 | 607 | 612 | 2,881,000 | 3,060 |
2015-08-14 | 614 | 619 | 607 | 612 | 2,809,000 | 3,060 |
2015-08-13 | 607 | 618 | 603 | 613 | 2,609,000 | 3,065 |
2015-08-12 | 617 | 623 | 606 | 611 | 2,393,000 | 3,055 |
2015-08-11 | 620 | 629 | 616 | 622 | 2,095,000 | 3,110 |
2015-08-10 | 623 | 624 | 613 | 620 | 3,394,000 | 3,100 |
2015-08-07 | 630 | 637 | 626 | 632 | 2,306,000 | 3,160 |
2015-08-06 | 609 | 638 | 605 | 630 | 6,470,000 | 3,150 |
2015-08-05 | 598 | 605 | 591 | 600 | 2,773,000 | 3,000 |
2015-08-04 | 607 | 607 | 588 | 596 | 4,352,000 | 2,980 |
2015-08-03 | 600 | 610 | 593 | 607 | 2,723,000 | 3,035 |
2015-07-31 | 610 | 632 | 597 | 602 | 6,897,000 | 3,010 |
2015-07-30 | 588 | 599 | 585 | 597 | 4,854,000 | 2,985 |
2015-07-29 | 584 | 606 | 577 | 597 | 6,342,000 | 2,985 |
2015-07-28 | 570 | 580 | 566 | 577 | 3,038,000 | 2,885 |
2015-07-27 | 581 | 585 | 572 | 575 | 2,249,000 | 2,875 |
2015-07-24 | 596 | 597 | 585 | 587 | 3,002,000 | 2,935 |
2015-07-23 | 604 | 607 | 601 | 602 | 1,650,000 | 3,010 |
2015-07-22 | 591 | 608 | 587 | 605 | 3,301,000 | 3,025 |
2015-07-21 | 606 | 609 | 596 | 599 | 2,271,000 | 2,995 |
2015-07-17 | 601 | 606 | 593 | 600 | 3,099,000 | 3,000 |
2015-07-16 | 604 | 605 | 592 | 595 | 2,771,000 | 2,975 |
2015-07-15 | 598 | 603 | 591 | 600 | 2,567,000 | 3,000 |
2015-07-14 | 598 | 618 | 598 | 604 | 4,032,000 | 3,020 |
2015-07-13 | 595 | 596 | 579 | 586 | 2,970,000 | 2,930 |
2015-07-10 | 591 | 593 | 578 | 585 | 6,361,000 | 2,925 |
2015-07-09 | 564 | 582 | 550 | 582 | 6,340,000 | 2,910 |
2015-07-08 | 602 | 604 | 581 | 582 | 5,292,000 | 2,910 |
2015-07-07 | 613 | 615 | 603 | 608 | 4,217,000 | 3,040 |
2015-07-06 | 613 | 620 | 606 | 608 | 4,448,000 | 3,040 |
2015-07-03 | 639 | 645 | 624 | 626 | 3,755,000 | 3,130 |
2015-07-02 | 646 | 648 | 631 | 637 | 3,000,000 | 3,185 |
2015-07-01 | 630 | 649 | 621 | 642 | 6,997,000 | 3,210 |
2015-06-30 | 627 | 634 | 614 | 620 | 5,844,000 | 3,100 |
2015-06-29 | 628 | 631 | 609 | 611 | 4,371,000 | 3,055 |
2015-06-26 | 628 | 649 | 628 | 645 | 6,813,000 | 3,225 |
2015-06-25 | 620 | 633 | 620 | 628 | 4,002,000 | 3,140 |
2015-06-24 | 626 | 639 | 616 | 619 | 9,054,000 | 3,095 |
2015-06-23 | 628 | 632 | 620 | 630 | 4,544,000 | 3,150 |
2015-06-22 | 626 | 632 | 616 | 618 | 4,488,000 | 3,090 |
2015-06-19 | 635 | 635 | 623 | 628 | 4,791,000 | 3,140 |
2015-06-18 | 638 | 639 | 627 | 630 | 2,364,000 | 3,150 |
2015-06-17 | 651 | 651 | 632 | 636 | 3,156,000 | 3,180 |
2015-06-16 | 630 | 655 | 630 | 649 | 6,283,000 | 3,245 |
2015-06-15 | 636 | 637 | 626 | 630 | 2,362,000 | 3,150 |
2015-06-12 | 637 | 643 | 633 | 640 | 5,615,000 | 3,200 |
2015-06-11 | 648 | 648 | 639 | 643 | 2,415,000 | 3,215 |
2015-06-10 | 657 | 657 | 641 | 641 | 3,301,000 | 3,205 |
2015-06-09 | 666 | 668 | 650 | 650 | 2,671,000 | 3,250 |
2015-06-08 | 666 | 673 | 666 | 671 | 3,587,000 | 3,355 |
2015-06-05 | 666 | 672 | 660 | 662 | 2,606,000 | 3,310 |
2015-06-04 | 662 | 674 | 661 | 671 | 3,341,000 | 3,355 |
2015-06-03 | 650 | 656 | 650 | 655 | 2,216,000 | 3,275 |
2015-06-02 | 660 | 662 | 651 | 654 | 2,898,000 | 3,270 |
2015-06-01 | 656 | 663 | 654 | 660 | 2,054,000 | 3,300 |
2015-05-29 | 660 | 670 | 660 | 662 | 3,228,000 | 3,310 |
2015-05-28 | 663 | 677 | 661 | 666 | 3,724,000 | 3,330 |
2015-05-27 | 647 | 659 | 643 | 657 | 3,686,000 | 3,285 |
2015-05-26 | 646 | 653 | 639 | 649 | 3,036,000 | 3,245 |
2015-05-25 | 653 | 653 | 645 | 646 | 3,161,000 | 3,230 |
2015-05-22 | 660 | 662 | 651 | 653 | 2,895,000 | 3,265 |
2015-05-21 | 661 | 668 | 660 | 663 | 2,339,000 | 3,315 |
2015-05-20 | 668 | 668 | 658 | 658 | 3,645,000 | 3,290 |
2015-05-19 | 664 | 674 | 659 | 669 | 3,436,000 | 3,345 |
2015-05-18 | 653 | 663 | 648 | 661 | 2,260,000 | 3,305 |
2015-05-15 | 660 | 661 | 650 | 652 | 2,108,000 | 3,260 |
2015-05-14 | 650 | 657 | 648 | 656 | 2,186,000 | 3,280 |
2015-05-13 | 654 | 663 | 650 | 655 | 4,537,000 | 3,275 |
2015-05-12 | 662 | 676 | 662 | 671 | 3,486,000 | 3,355 |
2015-05-11 | 662 | 664 | 655 | 662 | 3,533,000 | 3,310 |
2015-05-08 | 650 | 660 | 649 | 657 | 3,332,000 | 3,285 |
2015-05-07 | 646 | 659 | 644 | 655 | 4,760,000 | 3,275 |
2015-05-01 | 670 | 674 | 646 | 654 | 7,520,000 | 3,270 |
2015-04-30 | 675 | 691 | 667 | 687 | 8,093,000 | 3,435 |
2015-04-28 | 700 | 706 | 686 | 699 | 5,017,000 | 3,495 |
2015-04-27 | 678 | 699 | 674 | 696 | 6,410,000 | 3,480 |
2015-04-24 | 684 | 688 | 669 | 673 | 4,143,000 | 3,365 |
2015-04-23 | 671 | 689 | 671 | 674 | 5,809,000 | 3,370 |
2015-04-22 | 661 | 668 | 656 | 664 | 2,984,000 | 3,320 |
2015-04-21 | 661 | 664 | 653 | 661 | 3,622,000 | 3,305 |
2015-04-20 | 656 | 671 | 646 | 661 | 6,531,000 | 3,305 |
2015-04-17 | 697 | 704 | 662 | 665 | 12,241,000 | 3,325 |
2015-04-16 | 698 | 726 | 691 | 704 | 11,650,000 | 3,520 |
2015-04-15 | 651 | 703 | 651 | 700 | 13,644,000 | 3,500 |
2015-04-14 | 645 | 712 | 645 | 660 | 36,202,000 | 3,300 |
2015-04-13 | 620 | 665 | 619 | 665 | 19,565,000 | 3,325 |
2015-04-10 | 572 | 574 | 565 | 565 | 4,031,000 | 2,825 |
2015-04-09 | 568 | 573 | 565 | 571 | 5,047,000 | 2,855 |
2015-04-08 | 580 | 584 | 566 | 569 | 5,703,000 | 2,845 |
2015-04-07 | 571 | 578 | 568 | 575 | 4,003,000 | 2,875 |
2015-04-06 | 567 | 573 | 566 | 571 | 2,233,000 | 2,855 |
2015-04-03 | 571 | 571 | 562 | 571 | 2,606,000 | 2,855 |
2015-04-02 | 573 | 577 | 566 | 572 | 4,617,000 | 2,860 |
2015-04-01 | 583 | 586 | 570 | 571 | 5,787,000 | 2,855 |
2015-03-31 | 593 | 595 | 586 | 587 | 4,695,000 | 2,935 |
2015-03-30 | 588 | 589 | 579 | 585 | 3,537,000 | 2,925 |
2015-03-27 | 614 | 614 | 584 | 594 | 4,102,000 | 2,970 |
2015-03-26 | 613 | 615 | 606 | 608 | 6,775,000 | 3,040 |
2015-03-25 | 609 | 622 | 605 | 621 | 6,129,000 | 3,105 |
2015-03-24 | 599 | 612 | 597 | 611 | 6,155,000 | 3,055 |
2015-03-23 | 579 | 595 | 577 | 594 | 7,074,000 | 2,970 |
2015-03-20 | 568 | 575 | 566 | 572 | 6,389,000 | 2,860 |
2015-03-19 | 563 | 568 | 560 | 564 | 4,051,000 | 2,820 |
2015-03-18 | 562 | 565 | 559 | 565 | 2,681,000 | 2,825 |
2015-03-17 | 571 | 571 | 563 | 565 | 1,959,000 | 2,825 |
2015-03-16 | 560 | 565 | 559 | 561 | 3,585,000 | 2,805 |
2015-03-13 | 566 | 567 | 559 | 559 | 6,075,000 | 2,795 |
2015-03-12 | 556 | 562 | 554 | 560 | 2,823,000 | 2,800 |
2015-03-11 | 562 | 563 | 554 | 556 | 4,188,000 | 2,780 |
2015-03-10 | 569 | 578 | 562 | 566 | 4,491,000 | 2,830 |
2015-03-09 | 572 | 573 | 557 | 561 | 4,428,000 | 2,805 |
2015-03-06 | 580 | 583 | 574 | 578 | 4,324,000 | 2,890 |
2015-03-05 | 579 | 583 | 570 | 573 | 4,064,000 | 2,865 |
2015-03-04 | 582 | 583 | 575 | 579 | 4,473,000 | 2,895 |
2015-03-03 | 598 | 601 | 583 | 585 | 3,318,000 | 2,925 |
2015-03-02 | 597 | 607 | 588 | 589 | 3,914,000 | 2,945 |
2015-02-27 | 596 | 600 | 592 | 598 | 3,455,000 | 2,990 |
2015-02-26 | 586 | 589 | 583 | 588 | 3,495,000 | 2,940 |
2015-02-25 | 588 | 590 | 583 | 587 | 4,369,000 | 2,935 |
2015-02-24 | 576 | 591 | 575 | 588 | 8,099,000 | 2,940 |
2015-02-23 | 577 | 579 | 569 | 572 | 3,247,000 | 2,860 |
2015-02-20 | 584 | 587 | 569 | 570 | 2,739,000 | 2,850 |
2015-02-19 | 570 | 581 | 569 | 577 | 3,734,000 | 2,885 |
2015-02-18 | 567 | 571 | 560 | 565 | 5,181,000 | 2,825 |
2015-02-17 | 557 | 567 | 555 | 563 | 2,663,000 | 2,815 |
2015-02-16 | 566 | 569 | 557 | 560 | 2,576,000 | 2,800 |
2015-02-13 | 566 | 569 | 559 | 563 | 3,979,000 | 2,815 |
2015-02-12 | 571 | 579 | 570 | 573 | 5,785,000 | 2,865 |
2015-02-10 | 555 | 567 | 553 | 554 | 6,525,000 | 2,770 |
2015-02-09 | 560 | 564 | 534 | 546 | 7,256,000 | 2,730 |
2015-02-06 | 578 | 588 | 575 | 587 | 2,908,000 | 2,935 |
2015-02-05 | 591 | 594 | 582 | 584 | 3,030,000 | 2,920 |
2015-02-04 | 601 | 603 | 585 | 587 | 4,846,000 | 2,935 |
2015-02-03 | 603 | 612 | 590 | 594 | 3,726,000 | 2,970 |
2015-02-02 | 600 | 606 | 595 | 597 | 3,885,000 | 2,985 |
2015-01-30 | 594 | 613 | 587 | 612 | 6,568,000 | 3,060 |
2015-01-29 | 577 | 601 | 576 | 593 | 6,247,000 | 2,965 |
2015-01-28 | 554 | 589 | 554 | 581 | 6,002,000 | 2,905 |
2015-01-27 | 549 | 566 | 548 | 560 | 5,564,000 | 2,800 |
2015-01-26 | 534 | 547 | 533 | 539 | 2,647,000 | 2,695 |
2015-01-23 | 543 | 550 | 540 | 544 | 2,440,000 | 2,720 |
2015-01-22 | 535 | 543 | 534 | 539 | 2,441,000 | 2,695 |
2015-01-21 | 543 | 547 | 534 | 537 | 3,401,000 | 2,685 |
2015-01-20 | 531 | 543 | 531 | 540 | 2,976,000 | 2,700 |
2015-01-19 | 524 | 533 | 521 | 531 | 2,463,000 | 2,655 |
2015-01-16 | 514 | 519 | 506 | 516 | 3,416,000 | 2,580 |
2015-01-15 | 511 | 527 | 511 | 524 | 3,299,000 | 2,620 |
2015-01-14 | 514 | 515 | 505 | 507 | 3,197,000 | 2,535 |
2015-01-13 | 518 | 518 | 509 | 518 | 3,121,000 | 2,590 |
2015-01-09 | 530 | 530 | 520 | 522 | 3,327,000 | 2,610 |
2015-01-08 | 524 | 537 | 524 | 530 | 2,503,000 | 2,650 |
2015-01-07 | 520 | 528 | 519 | 521 | 2,168,000 | 2,605 |
2015-01-06 | 537 | 537 | 523 | 524 | 2,904,000 | 2,620 |
2015-01-05 | 544 | 550 | 541 | 547 | 2,246,000 | 2,735 |
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