1. HOME >
  2. 株価時系列 >
  3. 5214 >
  4. 2016年

5214 日本電気硝子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306246346216321,968,0003,160
2016-12-296336396266302,899,0003,150
2016-12-286386436356411,326,0003,205
2016-12-276486526456462,038,0003,230
2016-12-266426446376411,460,0003,205
2016-12-226456476396422,027,0003,210
2016-12-216496496396432,378,0003,215
2016-12-206546546416433,282,0003,215
2016-12-196656666596631,916,0003,315
2016-12-166666696626692,425,0003,345
2016-12-156596656536613,014,0003,305
2016-12-146556596516572,461,0003,285
2016-12-136516606426592,415,0003,295
2016-12-126586656486543,113,0003,270
2016-12-096486526456513,771,0003,255
2016-12-086416586396405,426,0003,200
2016-12-076296386276382,950,0003,190
2016-12-066226356216324,008,0003,160
2016-12-056146186096141,462,0003,070
2016-12-026126186096151,836,0003,075
2016-12-016206236146152,623,0003,075
2016-11-306016146016102,818,0003,050
2016-11-295945975915951,802,0002,975
2016-11-286006025925971,685,0002,985
2016-11-255976055955983,608,0002,990
2016-11-245855945815932,151,0002,965
2016-11-225905915855901,917,0002,950
2016-11-215795855785841,682,0002,920
2016-11-185725795715783,128,0002,890
2016-11-175755755645682,435,0002,840
2016-11-165745755705712,084,0002,855
2016-11-155675725635661,597,0002,830
2016-11-145555715525682,283,0002,840
2016-11-115675695555623,162,0002,810
2016-11-105595625525602,727,0002,800
2016-11-095675715135244,004,0002,620
2016-11-085705705645651,704,0002,825
2016-11-075685795675702,252,0002,850
2016-11-045605645545642,402,0002,820
2016-11-025605675565592,191,0002,795
2016-11-015655685525633,389,0002,815
2016-10-315735745645712,225,0002,855
2016-10-285755765675752,224,0002,875
2016-10-275675695585672,312,0002,835
2016-10-265725745575634,278,0002,815
2016-10-255735795735773,336,0002,885
2016-10-245685745665722,569,0002,860
2016-10-215705735655672,973,0002,835
2016-10-205585655535643,260,0002,820
2016-10-195465605425593,264,0002,795
2016-10-185445485365442,505,0002,720
2016-10-175305455285432,502,0002,715
2016-10-145265315235283,026,0002,640
2016-10-135425435325332,804,0002,665
2016-10-125475495435432,083,0002,715
2016-10-115445525435502,783,0002,750
2016-10-075295455295443,433,0002,720
2016-10-065285295235281,885,0002,640
2016-10-055205245155212,139,0002,605
2016-10-045175225125163,081,0002,580
2016-10-035195215115122,444,0002,560
2016-09-305225225165202,353,0002,600
2016-09-295285325245281,872,0002,640
2016-09-285235255185252,317,0002,625
2016-09-275095245085242,614,0002,620
2016-09-265205215115122,653,0002,560
2016-09-235275285185252,411,0002,625
2016-09-215155255065255,015,0002,625
2016-09-205075215025183,023,0002,590
2016-09-165125205095123,107,0002,560
2016-09-155065365065206,264,0002,600
2016-09-145045115025052,642,0002,525
2016-09-135155165075101,812,0002,550
2016-09-125145185105122,801,0002,560
2016-09-095225245165213,775,0002,605
2016-09-085175195125182,333,0002,590
2016-09-075085195085143,119,0002,570
2016-09-065145205135152,162,0002,575
2016-09-055175185125141,483,0002,570
2016-09-025165165065112,385,0002,555
2016-09-015155205105192,506,0002,595
2016-08-315135235115193,187,0002,595
2016-08-305055115035072,067,0002,535
2016-08-295005134995083,053,0002,540
2016-08-264975044884906,193,0002,450
2016-08-254834904804894,386,0002,445
2016-08-244674834674804,083,0002,400
2016-08-234704714644682,488,0002,340
2016-08-224794794714761,504,0002,380
2016-08-194724794694762,213,0002,380
2016-08-184664724624662,937,0002,330
2016-08-174604764574752,614,0002,375
2016-08-164684734634632,107,0002,315
2016-08-154634684614681,988,0002,340
2016-08-124744744654712,428,0002,355
2016-08-104664704654672,273,0002,335
2016-08-094664734664712,240,0002,355
2016-08-084594714584692,823,0002,345
2016-08-054504604504523,507,0002,260
2016-08-044334514334504,962,0002,250
2016-08-034264364254304,231,0002,150
2016-08-024284414274324,459,0002,160
2016-08-014484534314325,801,0002,160
2016-07-294644744604702,947,0002,350
2016-07-284644794604714,065,0002,355
2016-07-274584704564644,013,0002,320
2016-07-264644664544562,391,0002,280
2016-07-254674714644682,309,0002,340
2016-07-224654704634673,127,0002,335
2016-07-214764774694724,168,0002,360
2016-07-204734754614663,747,0002,330
2016-07-194684774674744,231,0002,370
2016-07-154704754614624,537,0002,310
2016-07-144574654564652,832,0002,325
2016-07-134584604534563,076,0002,280
2016-07-124444514404443,739,0002,220
2016-07-114304404304372,819,0002,185
2016-07-084254324184185,642,0002,090
2016-07-074274304214253,378,0002,125
2016-07-064244264174243,273,0002,120
2016-07-054304324274311,890,0002,155
2016-07-044274344244332,223,0002,165
2016-07-014264334254323,027,0002,160
2016-06-304304344244254,367,0002,125
2016-06-294194274134274,173,0002,135
2016-06-284124214034166,326,0002,080
2016-06-274324364204274,857,0002,135
2016-06-244644684234247,534,0002,120
2016-06-234644644544596,209,0002,295
2016-06-224634634574615,835,0002,305
2016-06-214634684584646,650,0002,320
2016-06-204614684584668,849,0002,330
2016-06-174564604524555,202,0002,275
2016-06-164684684494494,411,0002,245
2016-06-154604734584704,937,0002,350
2016-06-144714754644653,859,0002,325
2016-06-134814814714712,633,0002,355
2016-06-105005004864914,257,0002,455
2016-06-094985004924973,560,0002,485
2016-06-084955054945014,110,0002,505
2016-06-075035074954975,159,0002,485
2016-06-065005074995052,488,0002,525
2016-06-035065115025072,504,0002,535
2016-06-025245265065095,680,0002,545
2016-06-015285305215243,512,0002,620
2016-05-315285375275342,961,0002,670
2016-05-305305345255322,003,0002,660
2016-05-275265315245272,145,0002,635
2016-05-265275325235262,177,0002,630
2016-05-255355395225253,343,0002,625
2016-05-245275395255344,588,0002,670
2016-05-235205325165283,475,0002,640
2016-05-205265285225252,768,0002,625
2016-05-195335345205233,044,0002,615
2016-05-185385385255293,416,0002,645
2016-05-175205245165222,526,0002,610
2016-05-165105255085163,424,0002,580
2016-05-135195195055083,728,0002,540
2016-05-125115165085143,206,0002,570
2016-05-115225275135144,304,0002,570
2016-05-105115195025164,817,0002,580
2016-05-095085145065096,597,0002,545
2016-05-065025064905039,245,0002,515
2016-05-0250550648548711,436,0002,435
2016-04-286156225795854,240,0002,925
2016-04-276086136026082,984,0003,040
2016-04-266066095986042,288,0003,020
2016-04-256136166046132,548,0003,065
2016-04-225986055926053,281,0003,025
2016-04-216126126036072,508,0003,035
2016-04-206016106006022,710,0003,010
2016-04-195895965865962,829,0002,980
2016-04-185765835735794,099,0002,895
2016-04-155885925845882,399,0002,940
2016-04-145795905775883,317,0002,940
2016-04-135545715525673,804,0002,835
2016-04-125375515345443,138,0002,720
2016-04-115435475325452,419,0002,725
2016-04-085335565305493,869,0002,745
2016-04-075385485365392,761,0002,695
2016-04-065335505325404,160,0002,700
2016-04-055525545335353,531,0002,675
2016-04-045625665525563,033,0002,780
2016-04-015805845595643,694,0002,820
2016-03-315795875765762,686,0002,880
2016-03-305835835735782,463,0002,890
2016-03-295805875785822,757,0002,910
2016-03-285815835755812,435,0002,905
2016-03-255915915755781,984,0002,890
2016-03-245795855725792,748,0002,895
2016-03-235885905775792,243,0002,895
2016-03-225775905755903,998,0002,950
2016-03-185725795665681,955,0002,840
2016-03-175765875665752,400,0002,875
2016-03-165745795685713,005,0002,855
2016-03-155835855745772,158,0002,885
2016-03-145915935775822,563,0002,910
2016-03-115605815595775,687,0002,885
2016-03-105645735615703,309,0002,850
2016-03-095615615475573,648,0002,785
2016-03-085745765555674,354,0002,835
2016-03-075835835665743,491,0002,870
2016-03-045755885735852,760,0002,925
2016-03-035565715565702,942,0002,850
2016-03-025555675515564,189,0002,780
2016-03-015375465275414,256,0002,705
2016-02-295465555375373,424,0002,685
2016-02-265575635425433,322,0002,715
2016-02-255465585445554,681,0002,775
2016-02-245315395275363,382,0002,680
2016-02-235345445315353,820,0002,675
2016-02-225275375275322,915,0002,660
2016-02-195395435265293,896,0002,645
2016-02-185455535415474,545,0002,735
2016-02-175245345215276,539,0002,635
2016-02-1653453952052310,141,0002,615
2016-02-155355405215376,005,0002,685
2016-02-125295325115158,924,0002,575
2016-02-105675735315425,703,0002,710
2016-02-095685725545597,329,0002,795
2016-02-086066115775868,179,0002,930
2016-02-056136236046216,787,0003,105
2016-02-0459865557362711,929,0003,135
2016-02-036136176016034,858,0003,015
2016-02-026186306136194,193,0003,095
2016-02-016246306126284,481,0003,140
2016-01-296046215906177,527,0003,085
2016-01-285936075905943,663,0002,970
2016-01-275996085936035,299,0003,015
2016-01-265815935765854,438,0002,925
2016-01-255905975795915,038,0002,955
2016-01-225705835635815,676,0002,905
2016-01-215545825525549,443,0002,770
2016-01-205555555345343,874,0002,670
2016-01-195495585455554,386,0002,775
2016-01-185455515315455,600,0002,725
2016-01-155605645525535,136,0002,765
2016-01-145475585415564,141,0002,780
2016-01-135565675515648,714,0002,820
2016-01-1258158356056010,687,0002,800
2016-01-085715985715905,836,0002,950
2016-01-075855915755773,280,0002,885
2016-01-065965975825852,859,0002,925
2016-01-055946005905913,029,0002,955
2016-01-046036125935953,613,0002,975

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