5214 日本電気硝子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,436	2,452	2,418	2,441	574,200	2,441
2019-12-27	2,469	2,484	2,448	2,455	658,600	2,455
2019-12-26	2,490	2,515	2,484	2,515	764,400	2,515
2019-12-25	2,498	2,506	2,480	2,500	667,600	2,500
2019-12-24	2,515	2,520	2,492	2,501	524,600	2,501
2019-12-23	2,511	2,512	2,486	2,492	678,800	2,492
2019-12-20	2,487	2,515	2,468	2,511	1,242,100	2,511
2019-12-19	2,458	2,496	2,451	2,480	1,024,000	2,480
2019-12-18	2,417	2,480	2,414	2,469	1,437,000	2,469
2019-12-17	2,430	2,439	2,383	2,401	1,431,100	2,401
2019-12-16	2,445	2,448	2,420	2,432	605,900	2,432
2019-12-13	2,465	2,487	2,439	2,445	1,465,500	2,445
2019-12-12	2,397	2,409	2,376	2,388	1,032,800	2,388
2019-12-11	2,395	2,403	2,379	2,397	632,500	2,397
2019-12-10	2,380	2,399	2,372	2,397	925,800	2,397
2019-12-09	2,368	2,397	2,344	2,388	1,188,500	2,388
2019-12-06	2,349	2,355	2,332	2,333	929,100	2,333
2019-12-05	2,338	2,352	2,328	2,330	1,281,400	2,330
2019-12-04	2,310	2,326	2,301	2,314	1,251,700	2,314
2019-12-03	2,331	2,363	2,317	2,349	1,734,500	2,349
2019-12-02	2,345	2,392	2,342	2,380	1,012,700	2,380
2019-11-29	2,354	2,370	2,312	2,321	1,818,700	2,321
2019-11-28	2,377	2,392	2,356	2,361	829,300	2,361
2019-11-27	2,405	2,429	2,375	2,375	1,241,700	2,375
2019-11-26	2,395	2,417	2,361	2,374	7,522,300	2,374
2019-11-25	2,403	2,408	2,390	2,392	749,100	2,392
2019-11-22	2,365	2,406	2,360	2,379	844,800	2,379
2019-11-21	2,370	2,377	2,319	2,367	894,500	2,367
2019-11-20	2,355	2,395	2,355	2,387	1,065,300	2,387
2019-11-19	2,393	2,393	2,355	2,365	853,300	2,365
2019-11-18	2,412	2,419	2,397	2,403	690,400	2,403
2019-11-15	2,390	2,423	2,390	2,412	785,900	2,412
2019-11-14	2,448	2,448	2,391	2,393	1,271,700	2,393
2019-11-13	2,505	2,511	2,459	2,472	910,600	2,472
2019-11-12	2,496	2,518	2,484	2,518	773,600	2,518
2019-11-11	2,488	2,514	2,474	2,506	755,200	2,506
2019-11-08	2,440	2,477	2,408	2,475	1,818,700	2,475
2019-11-07	2,491	2,493	2,430	2,436	1,083,900	2,436
2019-11-06	2,519	2,524	2,501	2,511	668,000	2,511
2019-11-05	2,477	2,515	2,470	2,494	1,323,100	2,494
2019-11-01	2,399	2,430	2,393	2,400	819,500	2,400
2019-10-31	2,426	2,469	2,426	2,459	982,700	2,459
2019-10-30	2,439	2,450	2,375	2,427	1,888,300	2,427
2019-10-29	2,474	2,513	2,441	2,505	1,503,300	2,505
2019-10-28	2,417	2,458	2,411	2,442	944,400	2,442
2019-10-25	2,439	2,444	2,367	2,382	1,346,400	2,382
2019-10-24	2,443	2,456	2,420	2,443	798,600	2,443
2019-10-23	2,456	2,468	2,415	2,421	1,094,900	2,421
2019-10-21	2,391	2,426	2,383	2,420	656,800	2,420
2019-10-18	2,385	2,401	2,368	2,379	930,700	2,379
2019-10-17	2,447	2,447	2,376	2,377	951,800	2,377
2019-10-16	2,465	2,472	2,406	2,430	891,100	2,430
2019-10-15	2,452	2,467	2,417	2,423	868,500	2,423
2019-10-11	2,380	2,413	2,359	2,403	1,010,600	2,403
2019-10-10	2,326	2,357	2,304	2,354	952,200	2,354
2019-10-09	2,310	2,345	2,298	2,308	1,568,300	2,308
2019-10-08	2,345	2,395	2,345	2,369	794,900	2,369
2019-10-07	2,355	2,362	2,309	2,340	776,300	2,340
2019-10-04	2,351	2,372	2,342	2,355	736,000	2,355
2019-10-03	2,352	2,378	2,348	2,373	616,200	2,373
2019-10-02	2,430	2,442	2,413	2,432	549,900	2,432
2019-10-01	2,408	2,486	2,408	2,468	584,100	2,468
2019-09-30	2,385	2,438	2,370	2,404	804,800	2,404
2019-09-27	2,415	2,437	2,369	2,393	982,600	2,393
2019-09-26	2,440	2,465	2,417	2,421	1,088,600	2,421
2019-09-25	2,383	2,434	2,378	2,420	810,800	2,420
2019-09-24	2,445	2,472	2,425	2,431	722,700	2,431
2019-09-20	2,428	2,449	2,417	2,443	768,100	2,443
2019-09-19	2,420	2,461	2,410	2,413	1,143,000	2,413
2019-09-18	2,407	2,411	2,379	2,398	1,331,000	2,398
2019-09-17	2,484	2,498	2,430	2,439	1,260,500	2,439
2019-09-13	2,499	2,523	2,465	2,522	873,300	2,522
2019-09-12	2,515	2,534	2,488	2,491	851,100	2,491
2019-09-11	2,444	2,500	2,444	2,495	876,800	2,495
2019-09-10	2,370	2,422	2,370	2,417	896,000	2,417
2019-09-09	2,302	2,325	2,286	2,325	402,400	2,325
2019-09-06	2,314	2,322	2,302	2,308	488,300	2,308
2019-09-05	2,249	2,318	2,243	2,293	713,300	2,293
2019-09-04	2,223	2,226	2,189	2,225	693,400	2,225
2019-09-03	2,200	2,231	2,196	2,228	482,200	2,228
2019-09-02	2,210	2,222	2,196	2,199	327,500	2,199
2019-08-30	2,200	2,215	2,194	2,205	558,400	2,205
2019-08-29	2,162	2,191	2,152	2,167	341,300	2,167
2019-08-28	2,171	2,182	2,158	2,161	346,500	2,161
2019-08-27	2,148	2,179	2,148	2,164	401,100	2,164
2019-08-26	2,127	2,140	2,116	2,135	558,000	2,135
2019-08-23	2,196	2,211	2,189	2,200	444,200	2,200
2019-08-22	2,217	2,231	2,199	2,211	455,100	2,211
2019-08-21	2,190	2,214	2,178	2,202	596,600	2,202
2019-08-20	2,254	2,263	2,215	2,234	569,800	2,234
2019-08-19	2,233	2,239	2,207	2,208	406,600	2,208
2019-08-16	2,168	2,198	2,160	2,192	455,100	2,192
2019-08-15	2,153	2,196	2,147	2,190	631,700	2,190
2019-08-14	2,179	2,207	2,142	2,203	889,200	2,203
2019-08-13	2,168	2,179	2,125	2,144	753,300	2,144
2019-08-09	2,233	2,236	2,195	2,208	717,900	2,208
2019-08-08	2,222	2,252	2,204	2,223	531,800	2,223
2019-08-07	2,245	2,252	2,218	2,221	732,800	2,221
2019-08-06	2,201	2,264	2,201	2,261	659,100	2,261
2019-08-05	2,336	2,350	2,265	2,299	709,900	2,299
2019-08-02	2,425	2,429	2,359	2,371	804,000	2,371
2019-08-01	2,441	2,476	2,433	2,472	727,500	2,472
2019-07-31	2,501	2,509	2,443	2,455	1,031,200	2,455
2019-07-30	2,567	2,597	2,493	2,542	2,172,100	2,542
2019-07-29	2,727	2,738	2,698	2,717	472,900	2,717
2019-07-26	2,765	2,765	2,732	2,760	403,500	2,760
2019-07-25	2,782	2,812	2,768	2,787	352,000	2,787
2019-07-24	2,747	2,794	2,739	2,792	532,500	2,792
2019-07-23	2,713	2,758	2,709	2,724	603,400	2,724
2019-07-22	2,685	2,703	2,673	2,685	321,200	2,685
2019-07-19	2,615	2,683	2,615	2,680	430,700	2,680
2019-07-18	2,677	2,678	2,605	2,614	573,200	2,614
2019-07-17	2,701	2,717	2,674	2,694	421,600	2,694
2019-07-16	2,750	2,755	2,716	2,724	303,400	2,724
2019-07-12	2,757	2,759	2,725	2,740	369,000	2,740
2019-07-11	2,739	2,751	2,723	2,751	260,000	2,751
2019-07-10	2,733	2,755	2,724	2,738	424,000	2,738
2019-07-09	2,764	2,767	2,723	2,731	363,500	2,731
2019-07-08	2,761	2,780	2,738	2,762	422,400	2,762
2019-07-05	2,823	2,826	2,783	2,791	324,000	2,791
2019-07-04	2,819	2,825	2,801	2,816	237,700	2,816
2019-07-03	2,805	2,815	2,785	2,800	290,100	2,800
2019-07-02	2,814	2,835	2,801	2,832	399,500	2,832
2019-07-01	2,800	2,803	2,766	2,786	391,100	2,786
2019-06-28	2,735	2,738	2,708	2,729	512,700	2,729
2019-06-27	2,719	2,740	2,704	2,737	423,800	2,737
2019-06-26	2,667	2,715	2,667	2,678	318,600	2,678
2019-06-25	2,757	2,767	2,711	2,712	348,800	2,712
2019-06-24	2,726	2,762	2,719	2,757	377,900	2,757
2019-06-21	2,708	2,748	2,696	2,726	542,500	2,726
2019-06-20	2,693	2,703	2,669	2,697	339,400	2,697
2019-06-19	2,658	2,689	2,652	2,685	405,500	2,685
2019-06-18	2,633	2,659	2,608	2,612	325,800	2,612
2019-06-17	2,639	2,654	2,626	2,633	337,800	2,633
2019-06-14	2,650	2,686	2,640	2,671	485,200	2,671
2019-06-13	2,707	2,711	2,665	2,666	293,500	2,666
2019-06-12	2,726	2,739	2,697	2,725	309,400	2,725
2019-06-11	2,708	2,746	2,689	2,736	314,800	2,736
2019-06-10	2,679	2,715	2,672	2,702	333,300	2,702
2019-06-07	2,646	2,658	2,636	2,650	260,000	2,650
2019-06-06	2,678	2,680	2,634	2,634	306,100	2,634
2019-06-05	2,684	2,709	2,670	2,700	330,900	2,700
2019-06-04	2,572	2,612	2,569	2,610	460,700	2,610
2019-06-03	2,573	2,581	2,552	2,571	336,000	2,571
2019-05-31	2,632	2,650	2,609	2,614	363,700	2,614
2019-05-30	2,601	2,674	2,601	2,665	326,500	2,665
2019-05-29	2,610	2,660	2,589	2,651	398,000	2,651
2019-05-28	2,628	2,659	2,617	2,658	654,100	2,658
2019-05-27	2,643	2,660	2,624	2,638	221,700	2,638
2019-05-24	2,624	2,667	2,617	2,656	331,900	2,656
2019-05-23	2,681	2,693	2,660	2,668	305,300	2,668
2019-05-22	2,691	2,724	2,677	2,693	370,100	2,693
2019-05-21	2,682	2,706	2,670	2,685	389,300	2,685
2019-05-20	2,716	2,750	2,702	2,716	314,800	2,716
2019-05-17	2,702	2,754	2,696	2,722	324,500	2,722
2019-05-16	2,721	2,727	2,696	2,711	406,700	2,711
2019-05-15	2,744	2,750	2,699	2,729	394,400	2,729
2019-05-14	2,701	2,763	2,688	2,755	508,300	2,755
2019-05-13	2,814	2,815	2,761	2,770	426,300	2,770
2019-05-10	2,761	2,817	2,758	2,797	354,100	2,797
2019-05-09	2,807	2,808	2,771	2,779	344,500	2,779
2019-05-08	2,861	2,861	2,808	2,821	474,800	2,821
2019-05-07	3,090	3,125	2,901	2,910	911,000	2,910
2019-04-26	3,055	3,080	3,020	3,050	294,200	3,050
2019-04-25	3,055	3,100	3,045	3,085	305,300	3,085
2019-04-24	3,095	3,095	3,025	3,025	280,100	3,025
2019-04-23	3,065	3,090	3,050	3,055	232,800	3,055
2019-04-22	3,055	3,070	3,030	3,070	215,100	3,070
2019-04-19	3,085	3,120	3,075	3,095	260,900	3,095
2019-04-18	3,170	3,170	3,100	3,105	183,900	3,105
2019-04-17	3,140	3,170	3,125	3,150	228,500	3,150
2019-04-16	3,140	3,140	3,115	3,125	299,000	3,125
2019-04-15	3,180	3,205	3,145	3,155	285,500	3,155
2019-04-12	3,120	3,130	3,095	3,100	298,000	3,100
2019-04-11	3,130	3,130	3,090	3,120	224,300	3,120
2019-04-10	3,075	3,120	3,070	3,115	278,300	3,115
2019-04-09	3,110	3,130	3,080	3,100	319,100	3,100
2019-04-08	3,175	3,180	3,110	3,115	233,900	3,115
2019-04-05	3,150	3,175	3,135	3,160	202,900	3,160
2019-04-04	3,175	3,205	3,135	3,145	256,600	3,145
2019-04-03	3,105	3,155	3,095	3,140	439,300	3,140
2019-04-02	3,070	3,120	3,060	3,105	506,700	3,105
2019-04-01	2,980	3,030	2,956	3,000	469,000	3,000
2019-03-29	2,943	2,949	2,912	2,935	442,000	2,935
2019-03-28	2,987	2,993	2,934	2,940	369,200	2,940
2019-03-27	2,995	3,020	2,967	3,020	437,400	3,020
2019-03-26	2,892	2,980	2,867	2,974	433,200	2,974
2019-03-25	2,901	2,901	2,828	2,842	491,500	2,842
2019-03-22	2,996	3,015	2,937	2,956	587,500	2,956
2019-03-20	2,992	3,025	2,971	2,973	404,300	2,973
2019-03-19	2,999	3,015	2,961	2,985	275,700	2,985
2019-03-18	2,976	2,990	2,953	2,985	338,500	2,985
2019-03-15	2,920	2,956	2,919	2,940	631,300	2,940
2019-03-14	3,010	3,025	2,945	2,946	390,400	2,946
2019-03-13	3,025	3,040	2,979	2,998	275,600	2,998
2019-03-12	2,993	3,035	2,989	3,025	280,600	3,025
2019-03-11	2,927	2,973	2,906	2,970	313,700	2,970
2019-03-08	2,963	3,035	2,929	2,930	668,600	2,930
2019-03-07	3,045	3,055	2,985	3,010	492,100	3,010
2019-03-06	3,035	3,065	3,010	3,035	404,200	3,035
2019-03-05	3,065	3,070	3,035	3,045	274,100	3,045
2019-03-04	3,090	3,090	3,030	3,080	274,000	3,080
2019-03-01	3,030	3,060	3,020	3,040	366,500	3,040
2019-02-28	3,020	3,030	2,980	3,010	330,000	3,010
2019-02-27	3,055	3,060	3,010	3,035	291,300	3,035
2019-02-26	3,045	3,060	3,005	3,025	343,400	3,025
2019-02-25	3,050	3,075	3,030	3,065	254,200	3,065
2019-02-22	2,980	3,025	2,964	3,015	379,700	3,015
2019-02-21	2,920	3,055	2,912	3,025	809,700	3,025
2019-02-20	3,025	3,060	3,015	3,030	444,800	3,030
2019-02-19	2,980	3,030	2,971	3,010	368,000	3,010
2019-02-18	2,930	2,977	2,914	2,974	312,600	2,974
2019-02-15	2,925	2,931	2,862	2,892	443,500	2,892
2019-02-14	2,925	2,948	2,898	2,911	448,900	2,911
2019-02-13	2,913	2,954	2,896	2,942	532,100	2,942
2019-02-12	2,885	2,917	2,862	2,891	565,700	2,891
2019-02-08	2,853	2,869	2,810	2,828	583,200	2,828
2019-02-07	2,837	2,909	2,815	2,875	731,200	2,875
2019-02-06	2,780	2,961	2,737	2,824	1,467,100	2,824
2019-02-05	2,981	3,030	2,964	3,000	427,600	3,000
2019-02-04	2,930	2,988	2,912	2,981	494,300	2,981
2019-02-01	3,035	3,045	2,924	2,934	534,000	2,934
2019-01-31	2,988	3,050	2,973	3,020	672,700	3,020
2019-01-30	3,050	3,055	3,000	3,000	470,200	3,000
2019-01-29	3,015	3,030	2,969	3,005	457,300	3,005
2019-01-28	3,095	3,095	3,020	3,030	300,900	3,030
2019-01-25	3,045	3,095	3,030	3,090	487,300	3,090
2019-01-24	2,984	3,025	2,971	3,015	334,600	3,015
2019-01-23	2,912	2,977	2,888	2,960	428,100	2,960
2019-01-22	2,967	3,000	2,941	2,947	421,800	2,947
2019-01-21	2,937	2,963	2,928	2,955	336,800	2,955
2019-01-18	2,907	2,914	2,883	2,899	470,400	2,899
2019-01-17	2,854	2,870	2,818	2,837	370,800	2,837
2019-01-16	2,870	2,881	2,808	2,820	318,100	2,820
2019-01-15	2,734	2,847	2,725	2,837	352,800	2,837
2019-01-11	2,742	2,754	2,676	2,725	516,900	2,725
2019-01-10	2,723	2,736	2,683	2,710	296,100	2,710
2019-01-09	2,672	2,730	2,671	2,730	341,500	2,730
2019-01-08	2,747	2,757	2,690	2,710	358,200	2,710
2019-01-07	2,625	2,719	2,619	2,682	371,900	2,682
2019-01-04	2,493	2,566	2,449	2,555	594,100	2,555

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