5214 日本電気硝子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,951	2,963	2,922	2,949	666,200	2,949
2021-12-29	2,965	2,985	2,943	2,981	593,000	2,981
2021-12-28	3,035	3,060	3,025	3,055	581,700	3,055
2021-12-27	3,010	3,020	3,000	3,010	203,400	3,010
2021-12-24	3,005	3,010	2,984	3,010	345,700	3,010
2021-12-23	2,995	3,010	2,984	3,005	334,100	3,005
2021-12-22	2,982	2,986	2,962	2,970	283,900	2,970
2021-12-21	2,961	2,975	2,914	2,968	450,400	2,968
2021-12-20	3,005	3,015	2,925	2,933	648,300	2,933
2021-12-17	3,050	3,075	3,015	3,020	621,400	3,020
2021-12-16	3,055	3,060	3,005	3,035	391,800	3,035
2021-12-15	2,990	3,025	2,974	3,015	454,800	3,015
2021-12-14	2,988	3,010	2,956	3,000	514,300	3,000
2021-12-13	2,998	3,040	2,998	3,015	403,800	3,015
2021-12-10	3,015	3,060	2,987	2,997	749,900	2,997
2021-12-09	2,973	3,005	2,965	2,982	501,500	2,982
2021-12-08	2,999	3,010	2,954	2,992	694,900	2,992
2021-12-07	2,920	2,962	2,897	2,954	625,100	2,954
2021-12-06	2,890	2,911	2,853	2,888	489,100	2,888
2021-12-03	2,881	2,887	2,820	2,885	801,400	2,885
2021-12-02	2,884	2,914	2,850	2,850	941,100	2,850
2021-12-01	2,900	2,933	2,852	2,908	1,174,500	2,908
2021-11-30	3,010	3,055	2,938	2,939	965,600	2,939
2021-11-29	2,968	3,045	2,951	2,964	797,900	2,964
2021-11-26	3,075	3,080	2,964	3,035	1,173,000	3,035
2021-11-25	3,125	3,155	3,085	3,110	1,036,000	3,110
2021-11-24	3,145	3,185	3,110	3,125	1,277,800	3,125
2021-11-22	3,030	3,145	3,005	3,125	2,024,800	3,125
2021-11-19	3,145	3,175	2,931	3,015	4,890,900	3,015
2021-11-18	2,709	3,010	2,691	2,954	4,244,300	2,954
2021-11-17	2,768	2,776	2,712	2,728	648,600	2,728
2021-11-16	2,765	2,829	2,761	2,788	814,800	2,788
2021-11-15	2,762	2,768	2,730	2,744	464,500	2,744
2021-11-12	2,700	2,774	2,697	2,760	897,300	2,760
2021-11-11	2,620	2,699	2,616	2,680	586,300	2,680
2021-11-10	2,671	2,676	2,612	2,616	558,400	2,616
2021-11-09	2,737	2,739	2,644	2,654	1,069,100	2,654
2021-11-08	2,778	2,781	2,731	2,737	656,500	2,737
2021-11-05	2,801	2,802	2,753	2,768	792,300	2,768
2021-11-04	2,788	2,803	2,751	2,801	1,212,900	2,801
2021-11-02	2,868	2,868	2,771	2,786	1,419,000	2,786
2021-11-01	2,930	2,935	2,832	2,876	1,087,800	2,876
2021-10-29	2,912	2,921	2,868	2,902	771,400	2,902
2021-10-28	2,880	2,912	2,869	2,905	761,400	2,905
2021-10-27	2,895	2,918	2,877	2,910	818,800	2,910
2021-10-26	2,855	2,898	2,848	2,879	719,500	2,879
2021-10-25	2,818	2,853	2,812	2,833	403,800	2,833
2021-10-22	2,797	2,845	2,783	2,825	428,600	2,825
2021-10-21	2,827	2,863	2,814	2,816	546,100	2,816
2021-10-20	2,880	2,899	2,839	2,839	790,900	2,839
2021-10-19	2,866	2,900	2,864	2,871	666,500	2,871
2021-10-18	2,865	2,896	2,861	2,885	845,500	2,885
2021-10-15	2,820	2,874	2,814	2,874	1,074,900	2,874
2021-10-14	2,775	2,812	2,770	2,799	916,100	2,799
2021-10-13	2,760	2,797	2,732	2,767	878,400	2,767
2021-10-12	2,725	2,771	2,722	2,760	904,100	2,760
2021-10-11	2,710	2,748	2,681	2,738	1,015,100	2,738
2021-10-08	2,658	2,714	2,658	2,678	926,500	2,678
2021-10-07	2,655	2,687	2,643	2,652	1,064,300	2,652
2021-10-06	2,683	2,787	2,629	2,660	2,589,100	2,660
2021-10-05	2,616	2,639	2,548	2,583	1,346,500	2,583
2021-10-04	2,693	2,708	2,583	2,611	2,036,900	2,611
2021-10-01	2,655	2,760	2,644	2,698	3,101,100	2,698
2021-09-30	2,650	2,683	2,573	2,655	4,118,200	2,655
2021-09-29	2,399	2,427	2,391	2,410	882,500	2,410
2021-09-28	2,402	2,448	2,392	2,445	943,900	2,445
2021-09-27	2,401	2,412	2,386	2,400	565,900	2,400
2021-09-24	2,447	2,447	2,383	2,401	819,500	2,401
2021-09-22	2,389	2,395	2,368	2,377	558,900	2,377
2021-09-21	2,378	2,424	2,372	2,408	640,200	2,408
2021-09-17	2,436	2,440	2,426	2,428	478,200	2,428
2021-09-16	2,471	2,478	2,416	2,436	621,500	2,436
2021-09-15	2,509	2,515	2,454	2,461	684,000	2,461
2021-09-14	2,501	2,516	2,492	2,515	524,600	2,515
2021-09-13	2,477	2,488	2,462	2,488	500,100	2,488
2021-09-10	2,472	2,487	2,463	2,477	625,700	2,477
2021-09-09	2,445	2,478	2,442	2,467	529,800	2,467
2021-09-08	2,450	2,483	2,434	2,478	662,100	2,478
2021-09-07	2,474	2,486	2,449	2,450	631,600	2,450
2021-09-06	2,446	2,446	2,419	2,438	685,500	2,438
2021-09-03	2,380	2,389	2,361	2,389	539,500	2,389
2021-09-02	2,384	2,399	2,356	2,366	675,600	2,366
2021-09-01	2,343	2,409	2,340	2,405	566,400	2,405
2021-08-31	2,335	2,365	2,330	2,350	674,400	2,350
2021-08-30	2,337	2,359	2,332	2,352	430,300	2,352
2021-08-27	2,315	2,334	2,302	2,312	502,800	2,312
2021-08-26	2,325	2,335	2,312	2,319	451,400	2,319
2021-08-25	2,322	2,358	2,308	2,321	705,500	2,321
2021-08-24	2,345	2,381	2,344	2,348	431,400	2,348
2021-08-23	2,323	2,354	2,323	2,343	403,100	2,343
2021-08-20	2,360	2,364	2,303	2,305	849,000	2,305
2021-08-19	2,421	2,427	2,373	2,378	788,300	2,378
2021-08-18	2,401	2,448	2,400	2,443	404,200	2,443
2021-08-17	2,413	2,450	2,413	2,421	506,500	2,421
2021-08-16	2,422	2,426	2,363	2,384	1,013,900	2,384
2021-08-13	2,442	2,447	2,417	2,422	602,600	2,422
2021-08-12	2,436	2,450	2,422	2,425	449,300	2,425
2021-08-11	2,453	2,457	2,432	2,443	363,700	2,443
2021-08-10	2,498	2,498	2,421	2,424	818,800	2,424
2021-08-06	2,497	2,506	2,473	2,477	358,000	2,477
2021-08-05	2,470	2,514	2,466	2,514	419,500	2,514
2021-08-04	2,515	2,519	2,483	2,483	350,200	2,483
2021-08-03	2,471	2,521	2,470	2,518	509,000	2,518
2021-08-02	2,495	2,507	2,474	2,507	835,200	2,507
2021-07-30	2,537	2,537	2,446	2,475	1,358,000	2,475
2021-07-29	2,532	2,556	2,494	2,555	1,426,300	2,555
2021-07-28	2,539	2,548	2,500	2,515	533,400	2,515
2021-07-27	2,539	2,556	2,530	2,547	522,400	2,547
2021-07-26	2,549	2,551	2,519	2,526	505,000	2,526
2021-07-21	2,517	2,544	2,499	2,506	750,100	2,506
2021-07-20	2,450	2,464	2,438	2,448	455,800	2,448
2021-07-19	2,500	2,503	2,471	2,488	443,000	2,488
2021-07-16	2,470	2,522	2,468	2,508	318,600	2,508
2021-07-15	2,510	2,528	2,492	2,496	279,300	2,496
2021-07-14	2,509	2,534	2,507	2,518	330,100	2,518
2021-07-13	2,520	2,547	2,517	2,541	469,900	2,541
2021-07-12	2,491	2,514	2,476	2,509	518,300	2,509
2021-07-09	2,424	2,454	2,398	2,447	873,700	2,447
2021-07-08	2,495	2,513	2,458	2,458	844,100	2,458
2021-07-07	2,564	2,576	2,515	2,527	763,600	2,527
2021-07-06	2,590	2,611	2,583	2,598	284,000	2,598
2021-07-05	2,592	2,608	2,582	2,602	393,100	2,602
2021-07-02	2,587	2,602	2,581	2,599	456,300	2,599
2021-07-01	2,614	2,619	2,576	2,584	657,600	2,584
2021-06-30	2,605	2,632	2,602	2,610	581,200	2,610
2021-06-29	2,663	2,664	2,582	2,605	2,191,300	2,605
2021-06-28	2,722	2,733	2,711	2,728	943,700	2,728
2021-06-25	2,677	2,714	2,665	2,711	817,900	2,711
2021-06-24	2,660	2,674	2,650	2,665	720,800	2,665
2021-06-23	2,644	2,665	2,637	2,655	757,400	2,655
2021-06-22	2,639	2,641	2,611	2,623	739,800	2,623
2021-06-21	2,604	2,604	2,555	2,577	1,013,800	2,577
2021-06-18	2,644	2,658	2,622	2,650	809,500	2,650
2021-06-17	2,657	2,660	2,635	2,657	668,800	2,657
2021-06-16	2,678	2,695	2,654	2,673	613,800	2,673
2021-06-15	2,660	2,672	2,632	2,664	1,297,800	2,664
2021-06-14	2,688	2,690	2,646	2,663	310,900	2,663
2021-06-11	2,690	2,694	2,654	2,656	516,100	2,656
2021-06-10	2,680	2,691	2,665	2,681	490,000	2,681
2021-06-09	2,730	2,736	2,683	2,692	551,900	2,692
2021-06-08	2,720	2,749	2,718	2,730	470,600	2,730
2021-06-07	2,760	2,768	2,727	2,741	483,000	2,741
2021-06-04	2,710	2,742	2,693	2,718	492,300	2,718
2021-06-03	2,708	2,720	2,688	2,694	543,100	2,694
2021-06-02	2,638	2,695	2,626	2,686	677,700	2,686
2021-06-01	2,650	2,666	2,630	2,648	527,500	2,648
2021-05-31	2,634	2,634	2,609	2,622	727,800	2,622
2021-05-28	2,682	2,701	2,652	2,657	473,100	2,657
2021-05-27	2,661	2,673	2,644	2,655	465,700	2,655
2021-05-26	2,648	2,682	2,637	2,659	395,100	2,659
2021-05-25	2,687	2,690	2,667	2,679	335,300	2,679
2021-05-24	2,638	2,687	2,638	2,673	436,700	2,673
2021-05-21	2,620	2,642	2,603	2,634	479,600	2,634
2021-05-20	2,603	2,639	2,591	2,609	556,600	2,609
2021-05-19	2,639	2,660	2,615	2,619	585,900	2,619
2021-05-18	2,678	2,690	2,638	2,663	483,400	2,663
2021-05-17	2,704	2,710	2,627	2,660	586,000	2,660
2021-05-14	2,646	2,674	2,617	2,667	662,300	2,667
2021-05-13	2,643	2,666	2,616	2,620	843,100	2,620
2021-05-12	2,775	2,780	2,651	2,687	838,000	2,687
2021-05-11	2,766	2,803	2,753	2,758	491,100	2,758
2021-05-10	2,790	2,808	2,781	2,794	549,100	2,794
2021-05-07	2,760	2,790	2,748	2,766	658,600	2,766
2021-05-06	2,743	2,779	2,723	2,760	928,600	2,760
2021-04-30	2,797	2,879	2,765	2,768	1,919,900	2,768
2021-04-28	2,670	2,699	2,632	2,699	734,000	2,699
2021-04-27	2,672	2,688	2,665	2,670	411,100	2,670
2021-04-26	2,681	2,683	2,657	2,664	453,800	2,664
2021-04-23	2,649	2,688	2,642	2,664	315,000	2,664
2021-04-22	2,681	2,699	2,649	2,675	528,500	2,675
2021-04-21	2,650	2,657	2,624	2,637	715,900	2,637
2021-04-20	2,696	2,702	2,675	2,701	468,600	2,701
2021-04-19	2,710	2,757	2,704	2,732	455,500	2,732
2021-04-16	2,710	2,717	2,688	2,708	499,900	2,708
2021-04-15	2,684	2,714	2,683	2,709	447,100	2,709
2021-04-14	2,671	2,698	2,653	2,688	432,400	2,688
2021-04-13	2,667	2,711	2,664	2,700	718,800	2,700
2021-04-12	2,701	2,714	2,660	2,674	442,800	2,674
2021-04-09	2,701	2,743	2,695	2,698	619,200	2,698
2021-04-08	2,697	2,702	2,670	2,693	553,800	2,693
2021-04-07	2,647	2,700	2,632	2,694	1,018,000	2,694
2021-04-06	2,650	2,661	2,622	2,645	577,700	2,645
2021-04-05	2,678	2,679	2,635	2,649	1,117,300	2,649
2021-04-02	2,660	2,726	2,622	2,641	2,209,500	2,641
2021-04-01	2,565	2,579	2,530	2,540	587,300	2,540
2021-03-31	2,602	2,619	2,563	2,565	655,100	2,565
2021-03-30	2,553	2,597	2,541	2,593	488,700	2,593
2021-03-29	2,560	2,589	2,533	2,554	1,078,700	2,554
2021-03-26	2,560	2,571	2,506	2,514	516,200	2,514
2021-03-25	2,509	2,551	2,508	2,527	379,900	2,527
2021-03-24	2,501	2,519	2,467	2,495	640,400	2,495
2021-03-23	2,591	2,600	2,528	2,534	575,800	2,534
2021-03-22	2,590	2,597	2,557	2,580	720,300	2,580
2021-03-19	2,550	2,591	2,541	2,573	650,200	2,573
2021-03-18	2,547	2,558	2,522	2,550	608,200	2,550
2021-03-17	2,530	2,543	2,508	2,523	479,200	2,523
2021-03-16	2,540	2,555	2,514	2,549	405,700	2,549
2021-03-15	2,545	2,578	2,527	2,536	406,500	2,536
2021-03-12	2,492	2,533	2,480	2,527	697,300	2,527
2021-03-11	2,487	2,514	2,485	2,492	387,600	2,492
2021-03-10	2,490	2,500	2,461	2,487	343,900	2,487
2021-03-09	2,510	2,519	2,481	2,492	360,000	2,492
2021-03-08	2,517	2,535	2,475	2,485	451,400	2,485
2021-03-05	2,453	2,488	2,429	2,488	419,600	2,488
2021-03-04	2,500	2,504	2,415	2,455	621,800	2,455
2021-03-03	2,484	2,515	2,466	2,496	481,800	2,496
2021-03-02	2,486	2,499	2,444	2,453	342,900	2,453
2021-03-01	2,448	2,476	2,440	2,468	421,800	2,468
2021-02-26	2,432	2,450	2,411	2,411	815,100	2,411
2021-02-25	2,490	2,504	2,476	2,482	374,700	2,482
2021-02-24	2,526	2,529	2,456	2,457	467,200	2,457
2021-02-22	2,525	2,544	2,501	2,502	684,100	2,502
2021-02-19	2,490	2,505	2,456	2,478	559,300	2,478
2021-02-18	2,493	2,570	2,492	2,510	1,157,800	2,510
2021-02-17	2,410	2,469	2,409	2,463	490,800	2,463
2021-02-16	2,421	2,435	2,401	2,417	431,500	2,417
2021-02-15	2,406	2,422	2,385	2,414	351,200	2,414
2021-02-12	2,400	2,410	2,358	2,393	508,200	2,393
2021-02-10	2,369	2,395	2,344	2,389	918,000	2,389
2021-02-09	2,440	2,448	2,362	2,378	1,214,400	2,378
2021-02-08	2,420	2,472	2,420	2,452	921,200	2,452
2021-02-05	2,463	2,470	2,402	2,417	1,415,200	2,417
2021-02-04	2,445	2,469	2,427	2,451	1,038,900	2,451
2021-02-03	2,440	2,492	2,431	2,477	2,771,800	2,477
2021-02-02	2,381	2,413	2,371	2,377	810,800	2,377
2021-02-01	2,299	2,367	2,290	2,367	761,700	2,367
2021-01-29	2,313	2,355	2,293	2,295	842,500	2,295
2021-01-28	2,240	2,331	2,237	2,309	624,100	2,309
2021-01-27	2,275	2,323	2,275	2,289	422,000	2,289
2021-01-26	2,258	2,281	2,250	2,273	404,300	2,273
2021-01-25	2,264	2,272	2,247	2,257	310,000	2,257
2021-01-22	2,250	2,257	2,232	2,254	314,600	2,254
2021-01-21	2,270	2,291	2,253	2,264	484,700	2,264
2021-01-20	2,240	2,256	2,229	2,249	402,600	2,249
2021-01-19	2,245	2,269	2,218	2,220	404,000	2,220
2021-01-18	2,252	2,260	2,231	2,244	481,100	2,244
2021-01-15	2,314	2,353	2,281	2,290	1,004,700	2,290
2021-01-14	2,345	2,348	2,295	2,306	699,000	2,306
2021-01-13	2,299	2,332	2,288	2,327	667,100	2,327
2021-01-12	2,300	2,310	2,278	2,302	466,000	2,302
2021-01-08	2,300	2,326	2,289	2,308	678,400	2,308
2021-01-07	2,232	2,299	2,232	2,280	1,012,400	2,280
2021-01-06	2,204	2,219	2,178	2,196	781,500	2,196
2021-01-05	2,175	2,205	2,172	2,205	949,600	2,205
2021-01-04	2,253	2,253	2,186	2,209	553,300	2,209

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