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
2015-12-306206236116132,062,0003,065
2015-12-296066146026121,658,0003,060
2015-12-286056126026081,959,0003,040
2015-12-256136186046071,867,0003,035
2015-12-246236266126142,910,0003,070
2015-12-226166166086152,155,0003,075
2015-12-216156196086182,591,0003,090
2015-12-186256376156185,586,0003,090
2015-12-176306316236284,934,0003,140
2015-12-166086196036154,758,0003,075
2015-12-156166175956077,708,0003,035
2015-12-146316356236295,042,0003,145
2015-12-116396486386455,123,0003,225
2015-12-106526596476492,099,0003,245
2015-12-096536596506533,993,0003,265
2015-12-086596656576592,749,0003,295
2015-12-076596676576634,335,0003,315
2015-12-046466536446493,344,0003,245
2015-12-036466576356566,703,0003,280
2015-12-026816826596635,780,0003,315
2015-12-016916926786834,260,0003,415
2015-11-306836896746835,366,0003,415
2015-11-277027026766816,279,0003,405
2015-11-267057107017022,393,0003,510
2015-11-257037076937024,694,0003,510
2015-11-247027137017092,849,0003,545
2015-11-207037046907025,160,0003,510
2015-11-196947186947135,948,0003,565
2015-11-186947006896903,350,0003,450
2015-11-176916996906923,976,0003,460
2015-11-166756896726847,084,0003,420
2015-11-136576676546653,503,0003,325
2015-11-126706736596673,933,0003,335
2015-11-116706766656743,278,0003,370
2015-11-106616786616773,697,0003,385
2015-11-096526726506685,461,0003,340
2015-11-066326506316484,520,0003,240
2015-11-056266376226273,500,0003,135
2015-11-046246306196234,046,0003,115
2015-11-026376486116127,792,0003,060
2015-10-305956025865973,473,0002,985
2015-10-295936075916054,078,0003,025
2015-10-285855885765832,347,0002,915
2015-10-275996005825832,546,0002,915
2015-10-266076075945972,242,0002,985
2015-10-235936065926004,179,0003,000
2015-10-225855915805831,842,0002,915
2015-10-215715905715882,414,0002,940
2015-10-205765775645722,920,0002,860
2015-10-195905915755762,842,0002,880
2015-10-165915965875902,121,0002,950
2015-10-155775865725853,571,0002,925
2015-10-145935975775813,328,0002,905
2015-10-135976095966033,431,0003,015
2015-10-095915975835924,672,0002,960
2015-10-085935945835862,246,0002,930
2015-10-075735925695893,008,0002,945
2015-10-065805835735755,719,0002,875
2015-10-055665855665793,970,0002,895
2015-10-025825935765832,917,0002,915
2015-10-015755815645763,806,0002,880
2015-09-305805835705764,050,0002,880
2015-09-295805815655673,550,0002,835
2015-09-286036045895932,543,0002,965
2015-09-256106195875994,863,0002,995
2015-09-246086115945944,371,0002,970
2015-09-186206216076084,538,0003,040
2015-09-176346426196234,172,0003,115
2015-09-166306406226265,409,0003,130
2015-09-156306426216306,793,0003,150
2015-09-146136376136307,365,0003,150
2015-09-115926195916119,014,0003,055
2015-09-105846025826027,193,0003,010
2015-09-095736015706007,290,0003,000
2015-09-085455575435505,108,0002,750
2015-09-075415435305374,318,0002,685
2015-09-045505545405476,937,0002,735
2015-09-035315545305496,030,0002,745
2015-09-025155355115235,199,0002,615
2015-09-015415465225234,727,0002,615
2015-08-315435505355364,467,0002,680
2015-08-285425515335409,579,0002,700
2015-08-275395425255304,785,0002,650
2015-08-265135355055335,137,0002,665
2015-08-255255445105206,954,0002,600
2015-08-245545605375385,028,0002,690
2015-08-215765825665683,713,0002,840
2015-08-205925955865872,827,0002,935
2015-08-195965995875912,849,0002,955
2015-08-186126135965992,654,0002,995
2015-08-176196196076122,881,0003,060
2015-08-146146196076122,809,0003,060
2015-08-136076186036132,609,0003,065
2015-08-126176236066112,393,0003,055
2015-08-116206296166222,095,0003,110
2015-08-106236246136203,394,0003,100
2015-08-076306376266322,306,0003,160
2015-08-066096386056306,470,0003,150
2015-08-055986055916002,773,0003,000
2015-08-046076075885964,352,0002,980
2015-08-036006105936072,723,0003,035
2015-07-316106325976026,897,0003,010
2015-07-305885995855974,854,0002,985
2015-07-295846065775976,342,0002,985
2015-07-285705805665773,038,0002,885
2015-07-275815855725752,249,0002,875
2015-07-245965975855873,002,0002,935
2015-07-236046076016021,650,0003,010
2015-07-225916085876053,301,0003,025
2015-07-216066095965992,271,0002,995
2015-07-176016065936003,099,0003,000
2015-07-166046055925952,771,0002,975
2015-07-155986035916002,567,0003,000
2015-07-145986185986044,032,0003,020
2015-07-135955965795862,970,0002,930
2015-07-105915935785856,361,0002,925
2015-07-095645825505826,340,0002,910
2015-07-086026045815825,292,0002,910
2015-07-076136156036084,217,0003,040
2015-07-066136206066084,448,0003,040
2015-07-036396456246263,755,0003,130
2015-07-026466486316373,000,0003,185
2015-07-016306496216426,997,0003,210
2015-06-306276346146205,844,0003,100
2015-06-296286316096114,371,0003,055
2015-06-266286496286456,813,0003,225
2015-06-256206336206284,002,0003,140
2015-06-246266396166199,054,0003,095
2015-06-236286326206304,544,0003,150
2015-06-226266326166184,488,0003,090
2015-06-196356356236284,791,0003,140
2015-06-186386396276302,364,0003,150
2015-06-176516516326363,156,0003,180
2015-06-166306556306496,283,0003,245
2015-06-156366376266302,362,0003,150
2015-06-126376436336405,615,0003,200
2015-06-116486486396432,415,0003,215
2015-06-106576576416413,301,0003,205
2015-06-096666686506502,671,0003,250
2015-06-086666736666713,587,0003,355
2015-06-056666726606622,606,0003,310
2015-06-046626746616713,341,0003,355
2015-06-036506566506552,216,0003,275
2015-06-026606626516542,898,0003,270
2015-06-016566636546602,054,0003,300
2015-05-296606706606623,228,0003,310
2015-05-286636776616663,724,0003,330
2015-05-276476596436573,686,0003,285
2015-05-266466536396493,036,0003,245
2015-05-256536536456463,161,0003,230
2015-05-226606626516532,895,0003,265
2015-05-216616686606632,339,0003,315
2015-05-206686686586583,645,0003,290
2015-05-196646746596693,436,0003,345
2015-05-186536636486612,260,0003,305
2015-05-156606616506522,108,0003,260
2015-05-146506576486562,186,0003,280
2015-05-136546636506554,537,0003,275
2015-05-126626766626713,486,0003,355
2015-05-116626646556623,533,0003,310
2015-05-086506606496573,332,0003,285
2015-05-076466596446554,760,0003,275
2015-05-016706746466547,520,0003,270
2015-04-306756916676878,093,0003,435
2015-04-287007066866995,017,0003,495
2015-04-276786996746966,410,0003,480
2015-04-246846886696734,143,0003,365
2015-04-236716896716745,809,0003,370
2015-04-226616686566642,984,0003,320
2015-04-216616646536613,622,0003,305
2015-04-206566716466616,531,0003,305
2015-04-1769770466266512,241,0003,325
2015-04-1669872669170411,650,0003,520
2015-04-1565170365170013,644,0003,500
2015-04-1464571264566036,202,0003,300
2015-04-1362066561966519,565,0003,325
2015-04-105725745655654,031,0002,825
2015-04-095685735655715,047,0002,855
2015-04-085805845665695,703,0002,845
2015-04-075715785685754,003,0002,875
2015-04-065675735665712,233,0002,855
2015-04-035715715625712,606,0002,855
2015-04-025735775665724,617,0002,860
2015-04-015835865705715,787,0002,855
2015-03-315935955865874,695,0002,935
2015-03-305885895795853,537,0002,925
2015-03-276146145845944,102,0002,970
2015-03-266136156066086,775,0003,040
2015-03-256096226056216,129,0003,105
2015-03-245996125976116,155,0003,055
2015-03-235795955775947,074,0002,970
2015-03-205685755665726,389,0002,860
2015-03-195635685605644,051,0002,820
2015-03-185625655595652,681,0002,825
2015-03-175715715635651,959,0002,825
2015-03-165605655595613,585,0002,805
2015-03-135665675595596,075,0002,795
2015-03-125565625545602,823,0002,800
2015-03-115625635545564,188,0002,780
2015-03-105695785625664,491,0002,830
2015-03-095725735575614,428,0002,805
2015-03-065805835745784,324,0002,890
2015-03-055795835705734,064,0002,865
2015-03-045825835755794,473,0002,895
2015-03-035986015835853,318,0002,925
2015-03-025976075885893,914,0002,945
2015-02-275966005925983,455,0002,990
2015-02-265865895835883,495,0002,940
2015-02-255885905835874,369,0002,935
2015-02-245765915755888,099,0002,940
2015-02-235775795695723,247,0002,860
2015-02-205845875695702,739,0002,850
2015-02-195705815695773,734,0002,885
2015-02-185675715605655,181,0002,825
2015-02-175575675555632,663,0002,815
2015-02-165665695575602,576,0002,800
2015-02-135665695595633,979,0002,815
2015-02-125715795705735,785,0002,865
2015-02-105555675535546,525,0002,770
2015-02-095605645345467,256,0002,730
2015-02-065785885755872,908,0002,935
2015-02-055915945825843,030,0002,920
2015-02-046016035855874,846,0002,935
2015-02-036036125905943,726,0002,970
2015-02-026006065955973,885,0002,985
2015-01-305946135876126,568,0003,060
2015-01-295776015765936,247,0002,965
2015-01-285545895545816,002,0002,905
2015-01-275495665485605,564,0002,800
2015-01-265345475335392,647,0002,695
2015-01-235435505405442,440,0002,720
2015-01-225355435345392,441,0002,695
2015-01-215435475345373,401,0002,685
2015-01-205315435315402,976,0002,700
2015-01-195245335215312,463,0002,655
2015-01-165145195065163,416,0002,580
2015-01-155115275115243,299,0002,620
2015-01-145145155055073,197,0002,535
2015-01-135185185095183,121,0002,590
2015-01-095305305205223,327,0002,610
2015-01-085245375245302,503,0002,650
2015-01-075205285195212,168,0002,605
2015-01-065375375235242,904,0002,620
2015-01-055445505415472,246,0002,735

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