5214 日本電気硝子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,274	2,274	2,247	2,256	510,700	2,256
2020-12-29	2,232	2,281	2,224	2,281	754,300	2,281
2020-12-28	2,276	2,301	2,264	2,280	882,900	2,280
2020-12-25	2,262	2,273	2,245	2,264	1,121,800	2,264
2020-12-24	2,306	2,321	2,279	2,287	957,500	2,287
2020-12-23	2,316	2,320	2,257	2,287	885,000	2,287
2020-12-22	2,337	2,360	2,316	2,317	639,200	2,317
2020-12-21	2,377	2,381	2,346	2,362	502,900	2,362
2020-12-18	2,395	2,401	2,364	2,366	719,900	2,366
2020-12-17	2,397	2,405	2,374	2,380	595,800	2,380
2020-12-16	2,380	2,413	2,376	2,398	963,600	2,398
2020-12-15	2,313	2,374	2,304	2,360	1,558,900	2,360
2020-12-14	2,319	2,358	2,261	2,301	2,176,200	2,301
2020-12-11	2,379	2,386	2,354	2,384	757,000	2,384
2020-12-10	2,402	2,419	2,380	2,382	668,500	2,382
2020-12-09	2,390	2,418	2,389	2,392	605,400	2,392
2020-12-08	2,351	2,395	2,331	2,383	516,900	2,383
2020-12-07	2,450	2,451	2,365	2,367	813,300	2,367
2020-12-04	2,370	2,422	2,363	2,420	789,900	2,420
2020-12-03	2,338	2,372	2,326	2,362	594,900	2,362
2020-12-02	2,340	2,340	2,311	2,330	645,100	2,330
2020-12-01	2,309	2,326	2,285	2,324	539,500	2,324
2020-11-30	2,379	2,379	2,282	2,282	1,024,500	2,282
2020-11-27	2,320	2,346	2,297	2,329	1,079,800	2,329
2020-11-26	2,236	2,314	2,230	2,312	809,900	2,312
2020-11-25	2,269	2,293	2,250	2,251	719,800	2,251
2020-11-24	2,249	2,250	2,226	2,227	423,800	2,227
2020-11-20	2,170	2,210	2,167	2,204	407,400	2,204
2020-11-19	2,196	2,207	2,170	2,187	497,300	2,187
2020-11-18	2,214	2,222	2,200	2,202	409,000	2,202
2020-11-17	2,244	2,253	2,218	2,235	508,200	2,235
2020-11-16	2,250	2,255	2,224	2,234	774,300	2,234
2020-11-13	2,228	2,236	2,208	2,229	675,300	2,229
2020-11-12	2,235	2,238	2,205	2,229	709,700	2,229
2020-11-11	2,260	2,278	2,226	2,257	787,100	2,257
2020-11-10	2,250	2,281	2,204	2,227	1,139,700	2,227
2020-11-09	2,184	2,201	2,151	2,184	756,600	2,184
2020-11-06	2,140	2,157	2,108	2,148	500,900	2,148
2020-11-05	2,180	2,180	2,113	2,140	1,091,200	2,140
2020-11-04	2,129	2,185	2,124	2,172	1,355,700	2,172
2020-11-02	2,029	2,079	2,021	2,058	976,300	2,058
2020-10-30	2,118	2,132	2,030	2,046	1,186,900	2,046
2020-10-29	2,030	2,113	2,007	2,101	1,899,100	2,101
2020-10-28	1,957	1,975	1,934	1,953	788,700	1,953
2020-10-27	1,997	2,003	1,982	1,987	512,600	1,987
2020-10-26	2,001	2,024	1,994	2,024	371,500	2,024
2020-10-23	1,992	2,005	1,980	2,001	336,100	2,001
2020-10-22	1,967	1,986	1,962	1,968	500,000	1,968
2020-10-21	1,966	2,004	1,960	2,003	572,800	2,003
2020-10-20	1,959	1,966	1,940	1,946	349,200	1,946
2020-10-19	1,939	1,957	1,938	1,954	331,600	1,954
2020-10-16	1,932	1,949	1,912	1,919	411,500	1,919
2020-10-15	1,953	1,970	1,936	1,943	427,200	1,943
2020-10-14	1,976	1,976	1,949	1,956	491,400	1,956
2020-10-13	1,978	1,987	1,958	1,984	266,100	1,984
2020-10-12	1,990	1,990	1,965	1,974	326,400	1,974
2020-10-09	1,994	2,000	1,977	1,981	533,000	1,981
2020-10-08	1,999	2,001	1,980	1,994	488,700	1,994
2020-10-07	1,975	1,998	1,968	1,990	418,200	1,990
2020-10-06	2,004	2,011	1,994	1,997	446,500	1,997
2020-10-05	1,957	1,997	1,955	1,997	568,800	1,997
2020-10-02	1,966	1,978	1,934	1,943	841,000	1,943
2020-09-30	2,022	2,025	1,958	1,958	1,078,100	1,958
2020-09-29	2,080	2,092	2,050	2,069	465,000	2,069
2020-09-28	2,046	2,075	2,029	2,074	624,700	2,074
2020-09-25	2,055	2,063	2,015	2,028	735,800	2,028
2020-09-24	2,050	2,055	2,026	2,029	608,600	2,029
2020-09-23	2,059	2,072	2,046	2,060	470,300	2,060
2020-09-18	2,077	2,090	2,068	2,090	534,700	2,090
2020-09-17	2,084	2,096	2,057	2,061	675,600	2,061
2020-09-16	2,114	2,120	2,095	2,098	434,000	2,098
2020-09-15	2,142	2,144	2,111	2,121	765,700	2,121
2020-09-14	2,161	2,169	2,139	2,146	485,700	2,146
2020-09-11	2,145	2,146	2,100	2,135	812,100	2,135
2020-09-10	2,075	2,139	2,068	2,130	1,110,200	2,130
2020-09-09	2,020	2,057	2,008	2,057	520,200	2,057
2020-09-08	2,037	2,046	2,017	2,041	462,300	2,041
2020-09-07	1,996	2,038	1,994	2,026	562,100	2,026
2020-09-04	1,953	1,992	1,946	1,991	413,500	1,991
2020-09-03	2,019	2,022	1,992	1,992	503,100	1,992
2020-09-02	1,997	2,006	1,972	1,988	550,800	1,988
2020-09-01	1,970	1,983	1,957	1,979	416,800	1,979
2020-08-31	1,993	2,019	1,976	1,976	686,900	1,976
2020-08-28	1,936	2,006	1,936	1,957	1,189,000	1,957
2020-08-27	1,981	1,982	1,939	1,951	1,070,000	1,951
2020-08-26	1,884	1,956	1,883	1,952	1,371,300	1,952
2020-08-25	1,865	1,896	1,855	1,884	1,089,000	1,884
2020-08-24	1,855	1,856	1,831	1,845	530,400	1,845
2020-08-21	1,861	1,871	1,850	1,851	625,600	1,851
2020-08-20	1,859	1,867	1,844	1,851	620,300	1,851
2020-08-19	1,855	1,883	1,840	1,864	767,100	1,864
2020-08-18	1,912	1,913	1,852	1,860	921,600	1,860
2020-08-17	1,878	1,900	1,873	1,893	725,800	1,893
2020-08-14	1,889	1,894	1,872	1,878	580,100	1,878
2020-08-13	1,930	1,934	1,879	1,882	1,027,400	1,882
2020-08-12	1,860	1,906	1,856	1,905	1,070,200	1,905
2020-08-11	1,834	1,852	1,819	1,843	744,800	1,843
2020-08-07	1,847	1,855	1,796	1,815	905,200	1,815
2020-08-06	1,840	1,889	1,824	1,846	1,318,700	1,846
2020-08-05	1,782	1,801	1,768	1,784	476,800	1,784
2020-08-04	1,788	1,805	1,762	1,801	1,261,300	1,801
2020-08-03	1,739	1,789	1,736	1,776	1,177,200	1,776
2020-07-31	1,707	1,737	1,692	1,716	1,881,500	1,716
2020-07-30	1,658	1,661	1,614	1,627	1,085,500	1,627
2020-07-29	1,682	1,691	1,652	1,652	403,100	1,652
2020-07-28	1,730	1,733	1,684	1,687	643,400	1,687
2020-07-27	1,705	1,728	1,683	1,724	471,400	1,724
2020-07-22	1,761	1,768	1,736	1,736	648,900	1,736
2020-07-21	1,719	1,742	1,711	1,738	594,400	1,738
2020-07-20	1,700	1,731	1,696	1,729	398,200	1,729
2020-07-17	1,713	1,727	1,708	1,716	587,300	1,716
2020-07-16	1,730	1,765	1,709	1,724	950,100	1,724
2020-07-15	1,714	1,732	1,695	1,708	785,200	1,708
2020-07-14	1,695	1,705	1,669	1,690	555,800	1,690
2020-07-13	1,665	1,713	1,664	1,702	660,600	1,702
2020-07-10	1,658	1,658	1,629	1,629	896,400	1,629
2020-07-09	1,685	1,687	1,662	1,663	841,600	1,663
2020-07-08	1,670	1,712	1,650	1,687	797,600	1,687
2020-07-07	1,720	1,720	1,670	1,675	735,800	1,675
2020-07-06	1,681	1,726	1,671	1,723	745,900	1,723
2020-07-03	1,676	1,692	1,645	1,665	529,800	1,665
2020-07-02	1,638	1,684	1,621	1,660	772,600	1,660
2020-07-01	1,685	1,690	1,640	1,651	527,300	1,651
2020-06-30	1,700	1,725	1,685	1,685	752,400	1,685
2020-06-29	1,704	1,709	1,663	1,665	888,500	1,665
2020-06-26	1,800	1,801	1,769	1,775	1,337,000	1,775
2020-06-25	1,773	1,792	1,762	1,771	1,059,900	1,771
2020-06-24	1,824	1,831	1,802	1,804	864,200	1,804
2020-06-23	1,836	1,853	1,805	1,825	841,900	1,825
2020-06-22	1,798	1,825	1,781	1,805	647,300	1,805
2020-06-19	1,803	1,807	1,774	1,783	1,027,100	1,783
2020-06-18	1,802	1,809	1,779	1,790	659,700	1,790
2020-06-17	1,831	1,831	1,796	1,809	657,200	1,809
2020-06-16	1,808	1,839	1,788	1,832	917,100	1,832
2020-06-15	1,766	1,813	1,730	1,732	1,318,000	1,732
2020-06-12	1,721	1,755	1,681	1,747	1,244,700	1,747
2020-06-11	1,841	1,852	1,775	1,775	1,483,700	1,775
2020-06-10	1,870	1,915	1,853	1,907	664,700	1,907
2020-06-09	1,901	1,907	1,868	1,881	878,500	1,881
2020-06-08	1,888	1,916	1,881	1,908	914,200	1,908
2020-06-05	1,827	1,848	1,809	1,848	804,400	1,848
2020-06-04	1,855	1,856	1,782	1,797	1,027,300	1,797
2020-06-03	1,798	1,815	1,777	1,805	869,700	1,805
2020-06-02	1,742	1,758	1,708	1,742	698,600	1,742
2020-06-01	1,713	1,742	1,698	1,718	638,400	1,718
2020-05-29	1,706	1,732	1,671	1,708	1,231,400	1,708
2020-05-28	1,725	1,760	1,702	1,736	990,100	1,736
2020-05-27	1,670	1,710	1,656	1,702	842,000	1,702
2020-05-26	1,626	1,664	1,617	1,659	681,300	1,659
2020-05-25	1,625	1,631	1,593	1,605	426,700	1,605
2020-05-22	1,647	1,648	1,578	1,582	749,800	1,582
2020-05-21	1,668	1,679	1,636	1,642	735,600	1,642
2020-05-20	1,600	1,657	1,588	1,651	988,500	1,651
2020-05-19	1,622	1,639	1,603	1,607	928,600	1,607
2020-05-18	1,552	1,565	1,535	1,550	560,200	1,550
2020-05-15	1,570	1,578	1,531	1,559	607,300	1,559
2020-05-14	1,550	1,562	1,530	1,530	755,100	1,530
2020-05-13	1,548	1,588	1,538	1,574	571,800	1,574
2020-05-12	1,598	1,605	1,568	1,588	797,100	1,588
2020-05-11	1,600	1,629	1,591	1,622	809,700	1,622
2020-05-08	1,518	1,588	1,505	1,583	767,700	1,583
2020-05-07	1,498	1,512	1,490	1,500	854,800	1,500
2020-05-01	1,550	1,552	1,515	1,516	1,104,600	1,516
2020-04-30	1,555	1,603	1,545	1,585	1,402,300	1,585
2020-04-28	1,481	1,483	1,450	1,471	964,400	1,471
2020-04-27	1,430	1,469	1,417	1,466	820,700	1,466
2020-04-24	1,414	1,420	1,392	1,404	644,300	1,404
2020-04-23	1,354	1,415	1,354	1,414	724,800	1,414
2020-04-22	1,361	1,364	1,328	1,341	1,000,400	1,341
2020-04-21	1,390	1,393	1,371	1,374	679,500	1,374
2020-04-20	1,398	1,419	1,394	1,414	484,800	1,414
2020-04-17	1,399	1,429	1,393	1,420	566,000	1,420
2020-04-16	1,376	1,383	1,359	1,373	620,800	1,373
2020-04-15	1,435	1,435	1,390	1,397	1,265,500	1,397
2020-04-14	1,425	1,465	1,411	1,461	762,000	1,461
2020-04-13	1,471	1,477	1,433	1,433	499,400	1,433
2020-04-10	1,466	1,483	1,437	1,482	733,200	1,482
2020-04-09	1,439	1,468	1,423	1,457	931,000	1,457
2020-04-08	1,448	1,448	1,364	1,427	985,800	1,427
2020-04-07	1,424	1,444	1,380	1,434	751,000	1,434
2020-04-06	1,296	1,389	1,274	1,370	1,042,700	1,370
2020-04-03	1,320	1,333	1,289	1,318	977,800	1,318
2020-04-02	1,326	1,355	1,307	1,326	892,500	1,326
2020-04-01	1,427	1,446	1,339	1,356	1,108,000	1,356
2020-03-31	1,486	1,517	1,437	1,448	903,700	1,448
2020-03-30	1,438	1,498	1,419	1,498	900,300	1,498
2020-03-27	1,534	1,538	1,473	1,508	1,324,300	1,508
2020-03-26	1,483	1,504	1,416	1,482	1,179,300	1,482
2020-03-25	1,528	1,541	1,446	1,516	1,566,700	1,516
2020-03-24	1,343	1,379	1,317	1,378	1,214,000	1,378
2020-03-23	1,261	1,327	1,251	1,313	1,490,700	1,313
2020-03-19	1,325	1,341	1,231	1,236	1,895,600	1,236
2020-03-18	1,353	1,372	1,283	1,285	1,894,300	1,285
2020-03-17	1,312	1,384	1,299	1,339	1,519,700	1,339
2020-03-16	1,397	1,418	1,346	1,348	1,238,300	1,348
2020-03-13	1,405	1,435	1,315	1,367	1,672,400	1,367
2020-03-12	1,507	1,528	1,451	1,465	1,321,500	1,465
2020-03-11	1,563	1,620	1,549	1,550	1,243,300	1,550
2020-03-10	1,541	1,564	1,472	1,557	1,609,500	1,557
2020-03-09	1,662	1,676	1,575	1,585	1,130,100	1,585
2020-03-06	1,773	1,778	1,715	1,722	964,000	1,722
2020-03-05	1,829	1,829	1,794	1,802	768,100	1,802
2020-03-04	1,765	1,809	1,756	1,798	708,500	1,798
2020-03-03	1,849	1,853	1,788	1,788	834,900	1,788
2020-03-02	1,809	1,844	1,782	1,819	1,208,000	1,819
2020-02-28	1,861	1,874	1,811	1,823	1,380,000	1,823
2020-02-27	1,950	1,958	1,917	1,925	1,380,700	1,925
2020-02-26	1,955	1,965	1,933	1,963	978,300	1,963
2020-02-25	1,953	2,004	1,946	1,984	1,180,500	1,984
2020-02-21	2,056	2,076	2,042	2,043	828,300	2,043
2020-02-20	2,085	2,099	2,055	2,059	789,800	2,059
2020-02-19	2,066	2,072	2,048	2,049	1,004,600	2,049
2020-02-18	2,063	2,072	2,046	2,064	518,200	2,064
2020-02-17	2,068	2,079	2,043	2,069	620,900	2,069
2020-02-14	2,066	2,096	2,059	2,094	859,600	2,094
2020-02-13	2,084	2,099	2,068	2,080	848,700	2,080
2020-02-12	2,148	2,154	2,089	2,097	1,317,100	2,097
2020-02-10	2,166	2,166	2,121	2,123	1,312,700	2,123
2020-02-07	2,218	2,230	2,177	2,198	1,214,400	2,198
2020-02-06	2,300	2,342	2,173	2,222	2,215,700	2,222
2020-02-05	2,212	2,237	2,183	2,203	1,112,800	2,203
2020-02-04	2,126	2,168	2,118	2,162	855,100	2,162
2020-02-03	2,117	2,156	2,106	2,137	879,500	2,137
2020-01-31	2,164	2,192	2,153	2,154	651,200	2,154
2020-01-30	2,217	2,217	2,152	2,163	737,500	2,163
2020-01-29	2,210	2,217	2,197	2,205	793,200	2,205
2020-01-28	2,200	2,219	2,196	2,216	717,900	2,216
2020-01-27	2,239	2,251	2,220	2,221	651,000	2,221
2020-01-24	2,285	2,288	2,257	2,278	701,300	2,278
2020-01-23	2,322	2,332	2,289	2,289	957,100	2,289
2020-01-22	2,343	2,351	2,319	2,342	855,400	2,342
2020-01-21	2,346	2,434	2,346	2,375	1,526,500	2,375
2020-01-20	2,370	2,395	2,358	2,391	498,600	2,391
2020-01-17	2,333	2,377	2,317	2,372	752,600	2,372
2020-01-16	2,320	2,334	2,303	2,329	681,000	2,329
2020-01-15	2,346	2,353	2,319	2,337	816,300	2,337
2020-01-14	2,373	2,379	2,338	2,352	638,200	2,352
2020-01-10	2,381	2,383	2,355	2,366	711,700	2,366
2020-01-09	2,390	2,392	2,365	2,371	627,500	2,371
2020-01-08	2,403	2,409	2,346	2,350	1,439,600	2,350
2020-01-07	2,415	2,451	2,414	2,440	603,400	2,440
2020-01-06	2,395	2,411	2,375	2,407	804,300	2,407

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