5214 日本電気硝子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,336	2,359	2,336	2,344	686,900	2,344
2022-12-29	2,354	2,359	2,324	2,336	1,115,900	2,336
2022-12-28	2,429	2,432	2,417	2,428	1,251,100	2,428
2022-12-27	2,454	2,459	2,431	2,435	590,300	2,435
2022-12-26	2,421	2,448	2,421	2,448	459,600	2,448
2022-12-23	2,407	2,431	2,396	2,421	865,300	2,421
2022-12-22	2,436	2,445	2,405	2,416	1,170,900	2,416
2022-12-21	2,455	2,465	2,425	2,425	1,233,500	2,425
2022-12-20	2,491	2,496	2,449	2,465	959,000	2,465
2022-12-19	2,495	2,504	2,488	2,496	436,600	2,496
2022-12-16	2,500	2,518	2,499	2,508	679,100	2,508
2022-12-15	2,508	2,535	2,504	2,526	360,400	2,526
2022-12-14	2,510	2,522	2,501	2,518	542,600	2,518
2022-12-13	2,510	2,517	2,498	2,498	496,400	2,498
2022-12-12	2,510	2,510	2,499	2,504	492,200	2,504
2022-12-09	2,486	2,510	2,486	2,507	651,700	2,507
2022-12-08	2,486	2,486	2,456	2,479	714,000	2,479
2022-12-07	2,470	2,498	2,461	2,482	629,500	2,482
2022-12-06	2,492	2,503	2,482	2,488	956,900	2,488
2022-12-05	2,503	2,514	2,498	2,503	455,700	2,503
2022-12-02	2,502	2,511	2,485	2,502	931,600	2,502
2022-12-01	2,556	2,563	2,541	2,541	414,100	2,541
2022-11-30	2,523	2,538	2,511	2,532	608,800	2,532
2022-11-29	2,535	2,537	2,521	2,528	527,300	2,528
2022-11-28	2,575	2,586	2,541	2,541	680,300	2,541
2022-11-25	2,563	2,564	2,548	2,562	389,400	2,562
2022-11-24	2,563	2,570	2,550	2,552	753,200	2,552
2022-11-22	2,581	2,585	2,553	2,558	873,800	2,558
2022-11-21	2,593	2,597	2,578	2,591	296,100	2,591
2022-11-18	2,594	2,609	2,580	2,585	457,900	2,585
2022-11-17	2,562	2,589	2,549	2,589	581,800	2,589
2022-11-16	2,542	2,565	2,531	2,562	410,000	2,562
2022-11-15	2,525	2,552	2,516	2,552	420,500	2,552
2022-11-14	2,530	2,545	2,517	2,526	568,100	2,526
2022-11-11	2,546	2,546	2,509	2,518	753,100	2,518
2022-11-10	2,496	2,534	2,493	2,507	657,000	2,507
2022-11-09	2,482	2,508	2,474	2,508	602,800	2,508
2022-11-08	2,470	2,477	2,447	2,477	900,000	2,477
2022-11-07	2,469	2,477	2,447	2,454	951,200	2,454
2022-11-04	2,479	2,490	2,456	2,467	1,015,000	2,467
2022-11-02	2,525	2,533	2,492	2,508	1,052,000	2,508
2022-11-01	2,455	2,525	2,428	2,525	2,024,900	2,525
2022-10-31	2,540	2,585	2,540	2,578	823,900	2,578
2022-10-28	2,526	2,543	2,513	2,513	967,800	2,513
2022-10-27	2,552	2,552	2,528	2,543	445,300	2,543
2022-10-26	2,565	2,574	2,551	2,551	486,300	2,551
2022-10-25	2,555	2,568	2,548	2,560	367,000	2,560
2022-10-24	2,558	2,567	2,542	2,545	306,800	2,545
2022-10-21	2,520	2,540	2,520	2,528	335,000	2,528
2022-10-20	2,526	2,541	2,515	2,529	586,600	2,529
2022-10-19	2,555	2,568	2,545	2,555	344,000	2,555
2022-10-18	2,575	2,575	2,545	2,555	445,300	2,555
2022-10-17	2,537	2,557	2,532	2,550	438,200	2,550
2022-10-14	2,550	2,568	2,512	2,554	661,300	2,554
2022-10-13	2,498	2,523	2,492	2,516	411,500	2,516
2022-10-12	2,518	2,524	2,490	2,501	755,400	2,501
2022-10-11	2,553	2,565	2,530	2,532	554,200	2,532
2022-10-07	2,569	2,603	2,528	2,587	518,300	2,587
2022-10-06	2,600	2,616	2,596	2,606	334,100	2,606
2022-10-05	2,602	2,606	2,581	2,590	509,700	2,590
2022-10-04	2,562	2,589	2,551	2,572	550,200	2,572
2022-10-03	2,490	2,534	2,470	2,525	571,400	2,525
2022-09-30	2,500	2,509	2,473	2,493	824,700	2,493
2022-09-29	2,513	2,524	2,495	2,512	540,300	2,512
2022-09-28	2,501	2,510	2,457	2,479	719,200	2,479
2022-09-27	2,515	2,535	2,505	2,509	407,500	2,509
2022-09-26	2,561	2,564	2,497	2,512	949,800	2,512
2022-09-22	2,578	2,592	2,565	2,587	475,400	2,587
2022-09-21	2,610	2,611	2,586	2,588	461,000	2,588
2022-09-20	2,650	2,659	2,616	2,622	407,700	2,622
2022-09-16	2,610	2,628	2,606	2,614	405,800	2,614
2022-09-15	2,634	2,638	2,618	2,638	318,200	2,638
2022-09-14	2,608	2,638	2,607	2,630	491,900	2,630
2022-09-13	2,672	2,677	2,655	2,671	299,100	2,671
2022-09-12	2,695	2,696	2,661	2,663	294,000	2,663
2022-09-09	2,680	2,680	2,650	2,667	468,700	2,667
2022-09-08	2,632	2,665	2,622	2,665	603,600	2,665
2022-09-07	2,631	2,637	2,608	2,618	407,300	2,618
2022-09-06	2,635	2,644	2,622	2,644	247,800	2,644
2022-09-05	2,605	2,634	2,594	2,628	422,200	2,628
2022-09-02	2,601	2,611	2,589	2,608	656,900	2,608
2022-09-01	2,625	2,629	2,601	2,624	539,000	2,624
2022-08-31	2,613	2,644	2,610	2,632	881,700	2,632
2022-08-30	2,635	2,646	2,625	2,638	408,700	2,638
2022-08-29	2,614	2,622	2,601	2,617	881,200	2,617
2022-08-26	2,677	2,706	2,672	2,677	521,000	2,677
2022-08-25	2,651	2,670	2,643	2,662	431,200	2,662
2022-08-24	2,641	2,676	2,632	2,655	914,200	2,655
2022-08-23	2,590	2,622	2,583	2,617	524,100	2,617
2022-08-22	2,597	2,614	2,586	2,605	540,000	2,605
2022-08-19	2,621	2,627	2,608	2,625	538,300	2,625
2022-08-18	2,596	2,616	2,593	2,615	390,500	2,615
2022-08-17	2,599	2,619	2,586	2,613	622,700	2,613
2022-08-16	2,615	2,615	2,581	2,591	560,700	2,591
2022-08-15	2,607	2,626	2,598	2,616	596,600	2,616
2022-08-12	2,600	2,611	2,583	2,611	857,800	2,611
2022-08-10	2,542	2,565	2,521	2,564	532,200	2,564
2022-08-09	2,552	2,570	2,534	2,560	562,500	2,560
2022-08-08	2,521	2,552	2,512	2,549	703,300	2,549
2022-08-05	2,500	2,531	2,492	2,527	694,400	2,527
2022-08-04	2,533	2,533	2,501	2,518	689,800	2,518
2022-08-03	2,519	2,525	2,482	2,519	1,038,000	2,519
2022-08-02	2,528	2,538	2,498	2,508	1,121,000	2,508
2022-08-01	2,550	2,554	2,488	2,511	2,756,300	2,511
2022-07-29	2,649	2,665	2,630	2,640	828,300	2,640
2022-07-28	2,660	2,660	2,617	2,640	1,204,700	2,640
2022-07-27	2,633	2,661	2,611	2,660	720,300	2,660
2022-07-26	2,654	2,654	2,631	2,639	366,700	2,639
2022-07-25	2,665	2,674	2,639	2,640	409,700	2,640
2022-07-22	2,685	2,693	2,675	2,685	328,400	2,685
2022-07-21	2,673	2,690	2,668	2,689	321,200	2,689
2022-07-20	2,656	2,682	2,642	2,678	662,900	2,678
2022-07-19	2,599	2,623	2,589	2,619	491,900	2,619
2022-07-15	2,605	2,617	2,569	2,582	498,500	2,582
2022-07-14	2,562	2,619	2,558	2,611	514,400	2,611
2022-07-13	2,600	2,615	2,587	2,593	383,300	2,593
2022-07-12	2,646	2,646	2,591	2,591	501,500	2,591
2022-07-11	2,673	2,673	2,642	2,650	480,300	2,650
2022-07-08	2,611	2,668	2,607	2,640	829,400	2,640
2022-07-07	2,600	2,620	2,562	2,603	607,500	2,603
2022-07-06	2,572	2,599	2,560	2,578	663,600	2,578
2022-07-05	2,598	2,616	2,588	2,602	434,400	2,602
2022-07-04	2,563	2,579	2,551	2,568	690,900	2,568
2022-07-01	2,600	2,630	2,548	2,558	692,200	2,558
2022-06-30	2,645	2,652	2,592	2,597	862,900	2,597
2022-06-29	2,674	2,677	2,614	2,640	1,615,900	2,640
2022-06-28	2,731	2,769	2,730	2,759	1,031,400	2,759
2022-06-27	2,746	2,764	2,714	2,729	687,800	2,729
2022-06-24	2,672	2,701	2,658	2,696	411,300	2,696
2022-06-23	2,694	2,713	2,671	2,677	393,500	2,677
2022-06-22	2,742	2,745	2,689	2,695	646,500	2,695
2022-06-21	2,662	2,747	2,661	2,727	490,300	2,727
2022-06-20	2,711	2,718	2,625	2,638	723,000	2,638
2022-06-17	2,698	2,720	2,679	2,707	663,200	2,707
2022-06-16	2,791	2,811	2,778	2,782	326,600	2,782
2022-06-15	2,780	2,794	2,761	2,767	450,500	2,767
2022-06-14	2,749	2,776	2,728	2,769	722,100	2,769
2022-06-13	2,769	2,802	2,762	2,791	542,400	2,791
2022-06-10	2,850	2,863	2,826	2,831	567,400	2,831
2022-06-09	2,879	2,896	2,870	2,872	433,500	2,872
2022-06-08	2,860	2,890	2,853	2,881	540,800	2,881
2022-06-07	2,838	2,869	2,824	2,856	487,800	2,856
2022-06-06	2,800	2,831	2,789	2,820	470,000	2,820
2022-06-03	2,770	2,818	2,760	2,815	619,400	2,815
2022-06-02	2,754	2,780	2,748	2,754	413,100	2,754
2022-06-01	2,738	2,765	2,722	2,761	420,800	2,761
2022-05-31	2,760	2,775	2,724	2,729	760,600	2,729
2022-05-30	2,731	2,753	2,721	2,745	508,600	2,745
2022-05-27	2,696	2,714	2,687	2,714	333,500	2,714
2022-05-26	2,662	2,689	2,662	2,669	340,400	2,669
2022-05-25	2,699	2,699	2,659	2,662	473,700	2,662
2022-05-24	2,710	2,724	2,682	2,687	539,300	2,687
2022-05-23	2,720	2,728	2,675	2,684	573,200	2,684
2022-05-20	2,687	2,725	2,677	2,720	352,000	2,720
2022-05-19	2,630	2,709	2,630	2,702	509,100	2,702
2022-05-18	2,714	2,717	2,686	2,696	544,400	2,696
2022-05-17	2,677	2,703	2,658	2,702	493,100	2,702
2022-05-16	2,779	2,779	2,682	2,682	656,000	2,682
2022-05-13	2,688	2,752	2,685	2,752	499,900	2,752
2022-05-12	2,679	2,721	2,667	2,699	418,900	2,699
2022-05-11	2,714	2,717	2,679	2,701	558,600	2,701
2022-05-10	2,730	2,730	2,682	2,716	553,000	2,716
2022-05-09	2,706	2,744	2,702	2,731	480,100	2,731
2022-05-06	2,671	2,737	2,653	2,737	682,400	2,737
2022-05-02	2,673	2,696	2,578	2,670	1,170,100	2,670
2022-04-28	2,561	2,633	2,552	2,623	583,000	2,623
2022-04-27	2,593	2,597	2,546	2,555	869,300	2,555
2022-04-26	2,594	2,619	2,587	2,603	579,900	2,603
2022-04-25	2,605	2,611	2,582	2,591	511,700	2,591
2022-04-22	2,638	2,649	2,612	2,638	529,700	2,638
2022-04-21	2,640	2,665	2,632	2,653	415,500	2,653
2022-04-20	2,673	2,673	2,633	2,638	322,200	2,638
2022-04-19	2,613	2,650	2,613	2,638	318,500	2,638
2022-04-18	2,597	2,617	2,577	2,596	344,600	2,596
2022-04-15	2,594	2,638	2,589	2,615	293,200	2,615
2022-04-14	2,579	2,625	2,576	2,624	335,600	2,624
2022-04-13	2,560	2,585	2,553	2,579	368,100	2,579
2022-04-12	2,548	2,575	2,541	2,554	420,200	2,554
2022-04-11	2,553	2,581	2,546	2,562	403,800	2,562
2022-04-08	2,595	2,604	2,548	2,564	536,200	2,564
2022-04-07	2,596	2,598	2,567	2,577	501,400	2,577
2022-04-06	2,681	2,681	2,627	2,630	585,700	2,630
2022-04-05	2,735	2,738	2,691	2,697	360,300	2,697
2022-04-04	2,730	2,735	2,700	2,706	422,500	2,706
2022-04-01	2,695	2,740	2,688	2,726	302,400	2,726
2022-03-31	2,726	2,741	2,716	2,716	451,600	2,716
2022-03-30	2,777	2,794	2,735	2,762	359,000	2,762
2022-03-29	2,753	2,773	2,736	2,756	400,500	2,756
2022-03-28	2,779	2,782	2,754	2,760	328,000	2,760
2022-03-25	2,787	2,789	2,739	2,763	518,100	2,763
2022-03-24	2,741	2,768	2,721	2,768	432,200	2,768
2022-03-23	2,777	2,779	2,743	2,758	754,500	2,758
2022-03-22	2,762	2,773	2,734	2,749	835,300	2,749
2022-03-18	2,700	2,740	2,700	2,734	428,100	2,734
2022-03-17	2,747	2,750	2,709	2,731	421,700	2,731
2022-03-16	2,721	2,723	2,687	2,699	411,800	2,699
2022-03-15	2,634	2,709	2,630	2,704	351,800	2,704
2022-03-14	2,608	2,669	2,606	2,643	429,800	2,643
2022-03-11	2,573	2,605	2,561	2,593	469,300	2,593
2022-03-10	2,560	2,619	2,534	2,603	644,700	2,603
2022-03-09	2,469	2,520	2,448	2,484	495,100	2,484
2022-03-08	2,474	2,522	2,448	2,451	548,800	2,451
2022-03-07	2,582	2,599	2,503	2,515	597,900	2,515
2022-03-04	2,675	2,682	2,587	2,616	807,900	2,616
2022-03-03	2,700	2,702	2,673	2,684	353,500	2,684
2022-03-02	2,711	2,718	2,661	2,661	748,500	2,661
2022-03-01	2,800	2,812	2,752	2,758	334,900	2,758
2022-02-28	2,762	2,781	2,737	2,762	308,200	2,762
2022-02-25	2,731	2,759	2,720	2,758	388,100	2,758
2022-02-24	2,741	2,760	2,710	2,730	519,500	2,730
2022-02-22	2,774	2,779	2,715	2,762	574,500	2,762
2022-02-21	2,827	2,837	2,775	2,824	363,800	2,824
2022-02-18	2,854	2,898	2,835	2,876	408,800	2,876
2022-02-17	2,924	2,940	2,881	2,898	481,500	2,898
2022-02-16	2,898	2,904	2,878	2,903	348,500	2,903
2022-02-15	2,910	2,922	2,848	2,865	426,500	2,865
2022-02-14	2,855	2,904	2,848	2,887	651,200	2,887
2022-02-10	2,930	2,944	2,870	2,879	589,500	2,879
2022-02-09	2,876	2,923	2,851	2,919	664,700	2,919
2022-02-08	2,811	2,859	2,811	2,850	633,900	2,850
2022-02-07	2,676	2,812	2,668	2,811	817,300	2,811
2022-02-04	2,741	2,804	2,701	2,711	987,400	2,711
2022-02-03	2,795	2,804	2,703	2,753	1,435,300	2,753
2022-02-02	2,821	2,855	2,786	2,842	900,900	2,842
2022-02-01	2,850	2,863	2,788	2,795	497,600	2,795
2022-01-31	2,815	2,859	2,787	2,849	579,400	2,849
2022-01-28	2,781	2,799	2,747	2,793	563,800	2,793
2022-01-27	2,798	2,833	2,745	2,758	845,100	2,758
2022-01-26	2,775	2,792	2,729	2,761	393,300	2,761
2022-01-25	2,819	2,845	2,751	2,775	541,300	2,775
2022-01-24	2,795	2,833	2,772	2,825	443,000	2,825
2022-01-21	2,798	2,825	2,761	2,800	645,500	2,800
2022-01-20	2,815	2,869	2,813	2,842	449,000	2,842
2022-01-19	2,845	2,885	2,831	2,845	724,800	2,845
2022-01-18	2,900	2,934	2,851	2,861	409,200	2,861
2022-01-17	2,898	2,914	2,876	2,881	257,800	2,881
2022-01-14	2,903	2,909	2,843	2,889	618,000	2,889
2022-01-13	2,883	2,938	2,883	2,924	681,000	2,924
2022-01-12	2,884	2,922	2,875	2,920	456,800	2,920
2022-01-11	2,867	2,885	2,851	2,862	340,800	2,862
2022-01-07	2,930	2,947	2,873	2,885	396,400	2,885
2022-01-06	2,975	2,993	2,912	2,918	548,200	2,918
2022-01-05	2,964	2,987	2,948	2,980	583,200	2,980
2022-01-04	2,965	2,989	2,940	2,947	510,300	2,947

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