5214 日本電気硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,012	3,031	3,002	3,031	452,600	3,031
2023-12-28	2,972.5	3,020	2,972.5	3,012	640,200	3,012
2023-12-27	3,062	3,079	3,051	3,066	650,800	3,066
2023-12-26	3,063	3,079	3,057	3,078	319,600	3,078
2023-12-25	3,079	3,079	3,053	3,066	251,200	3,066
2023-12-22	3,069	3,083	3,052	3,072	413,000	3,072
2023-12-21	3,055	3,059	3,041	3,058	483,900	3,058
2023-12-20	3,080	3,098	3,061	3,061	519,900	3,061
2023-12-19	3,057	3,073	3,027	3,070	709,800	3,070
2023-12-18	3,104	3,104	3,043	3,063	502,500	3,063
2023-12-15	3,061	3,118	3,061	3,108	632,900	3,108
2023-12-14	3,067	3,079	3,050	3,061	549,300	3,061
2023-12-13	3,059	3,074	3,048	3,062	359,000	3,062
2023-12-12	3,075	3,079	3,049	3,054	405,700	3,054
2023-12-11	3,057	3,072	3,046	3,050	404,100	3,050
2023-12-08	3,037	3,041	3,007	3,024	676,500	3,024
2023-12-07	3,047	3,058	3,033	3,037	497,600	3,037
2023-12-06	3,030	3,088	3,030	3,068	488,100	3,068
2023-12-05	3,043	3,075	3,027	3,027	730,300	3,027
2023-12-04	3,077	3,086	3,029	3,041	844,200	3,041
2023-12-01	3,109	3,118	3,093	3,097	520,400	3,097
2023-11-30	3,116	3,128	3,097	3,120	432,300	3,120
2023-11-29	3,087	3,129	3,081	3,120	625,100	3,120
2023-11-28	3,061	3,097	3,052	3,096	495,900	3,096
2023-11-27	3,065	3,089	3,048	3,056	529,100	3,056
2023-11-24	3,052	3,093	3,051	3,064	353,300	3,064
2023-11-22	3,018	3,056	3,006	3,038	314,200	3,038
2023-11-21	3,052	3,059	3,006	3,006	741,200	3,006
2023-11-20	3,087	3,140	3,051	3,051	1,090,200	3,051
2023-11-17	3,060	3,092	3,043	3,088	414,000	3,088
2023-11-16	3,070	3,096	3,035	3,050	703,600	3,050
2023-11-15	3,043	3,072	3,025	3,061	685,800	3,061
2023-11-14	3,023	3,081	3,023	3,043	1,009,900	3,043
2023-11-13	3,024	3,045	2,990.5	2,998.5	541,700	2,998.50
2023-11-10	2,971	3,010	2,965	3,005	574,800	3,005
2023-11-09	2,971.5	2,999.5	2,967.5	2,990	558,800	2,990
2023-11-08	2,995	2,999.5	2,919.5	2,961.5	1,409,300	2,961.50
2023-11-07	3,051	3,057	3,015	3,033	1,058,900	3,033
2023-11-06	3,005	3,023	2,991.5	3,009	1,062,100	3,009
2023-11-02	3,005	3,006	2,974.5	2,978	904,800	2,978
2023-11-01	3,037	3,049	2,973	3,005	1,721,000	3,005
2023-10-31	2,979	3,030	2,969	3,007	3,545,900	3,007
2023-10-30	2,776.5	2,777	2,716.5	2,729	1,063,300	2,729
2023-10-27	2,769.5	2,794.5	2,769	2,793.5	378,600	2,793.50
2023-10-26	2,787.5	2,808	2,754.5	2,762.5	542,300	2,762.50
2023-10-25	2,796	2,815	2,773	2,783	641,500	2,783
2023-10-24	2,764	2,794	2,752.5	2,782.5	545,300	2,782.50
2023-10-23	2,770	2,789	2,762.5	2,763	548,800	2,763
2023-10-20	2,781.5	2,793	2,769.5	2,770	300,500	2,770
2023-10-19	2,757	2,791	2,753	2,783	368,600	2,783
2023-10-18	2,777.5	2,789	2,769.5	2,772	299,900	2,772
2023-10-17	2,765	2,781.5	2,753	2,771	336,000	2,771
2023-10-16	2,758.5	2,768.5	2,749	2,757.5	362,700	2,757.50
2023-10-13	2,780	2,787	2,757.5	2,765.5	356,400	2,765.50
2023-10-12	2,781	2,797.5	2,773.5	2,796	399,600	2,796
2023-10-11	2,784	2,784	2,753	2,758.5	551,200	2,758.50
2023-10-10	2,778	2,800.5	2,775.5	2,792	380,300	2,792
2023-10-06	2,769	2,777.5	2,752	2,753	412,100	2,753
2023-10-05	2,716	2,770	2,716	2,760	862,100	2,760
2023-10-04	2,699	2,727.5	2,673.5	2,701	963,400	2,701
2023-10-03	2,803	2,807	2,734.5	2,734.5	883,100	2,734.50
2023-10-02	2,801	2,848	2,801	2,818	916,300	2,818
2023-09-29	2,778	2,802	2,776.5	2,786	790,800	2,786
2023-09-28	2,771.5	2,806	2,769.5	2,778.5	702,200	2,778.50
2023-09-27	2,791.5	2,798.5	2,767	2,782.5	922,100	2,782.50
2023-09-26	2,794	2,817	2,767.5	2,796	1,020,000	2,796
2023-09-25	2,770	2,784	2,741.5	2,779.5	705,100	2,779.50
2023-09-22	2,720	2,748	2,704	2,730.5	713,700	2,730.50
2023-09-21	2,724	2,729	2,711.5	2,726.5	638,400	2,726.50
2023-09-20	2,718	2,743	2,705	2,731.5	990,800	2,731.50
2023-09-19	2,670	2,700.5	2,654.5	2,699.5	828,800	2,699.50
2023-09-15	2,670.5	2,696.5	2,666.5	2,680	723,100	2,680
2023-09-14	2,644	2,677.5	2,641	2,677	656,800	2,677
2023-09-13	2,644	2,656.5	2,637	2,649	434,400	2,649
2023-09-12	2,618	2,641.5	2,614.5	2,641	415,900	2,641
2023-09-11	2,620	2,624	2,600.5	2,608	381,700	2,608
2023-09-08	2,625	2,628.5	2,595	2,604	517,400	2,604
2023-09-07	2,639	2,663.5	2,630.5	2,639	466,100	2,639
2023-09-06	2,622.5	2,646.5	2,618	2,638.5	675,600	2,638.50
2023-09-05	2,610	2,633.5	2,602	2,633.5	707,100	2,633.50
2023-09-04	2,608.5	2,616.5	2,596	2,610	546,300	2,610
2023-09-01	2,586	2,628	2,582.5	2,607	1,305,300	2,607
2023-08-31	2,563.5	2,581.5	2,560.5	2,571	538,500	2,571
2023-08-30	2,545.5	2,571	2,543	2,564	467,600	2,564
2023-08-29	2,555.5	2,568.5	2,540.5	2,550.5	603,500	2,550.50
2023-08-28	2,520.5	2,543	2,520.5	2,541	1,069,600	2,541
2023-08-25	2,498	2,520	2,495.5	2,512	601,600	2,512
2023-08-24	2,493	2,515	2,490	2,511.5	451,100	2,511.50
2023-08-23	2,475.5	2,503	2,468.5	2,496	482,900	2,496
2023-08-22	2,470.5	2,476	2,457.5	2,474	398,000	2,474
2023-08-21	2,473	2,477	2,454	2,460	633,300	2,460
2023-08-18	2,448.5	2,466.5	2,445	2,465	523,400	2,465
2023-08-17	2,457	2,465	2,438.5	2,461	751,900	2,461
2023-08-16	2,489.5	2,489.5	2,461	2,465.5	663,300	2,465.50
2023-08-15	2,502.5	2,510	2,494	2,505	559,500	2,505
2023-08-14	2,517	2,519.5	2,492.5	2,502.5	540,300	2,502.50
2023-08-10	2,487.5	2,503	2,476	2,500.5	506,900	2,500.50
2023-08-09	2,500	2,500	2,468.5	2,487	511,400	2,487
2023-08-08	2,488.5	2,502.5	2,472.5	2,486.5	776,700	2,486.50
2023-08-07	2,469	2,488.5	2,446	2,487	774,700	2,487
2023-08-04	2,474	2,482.5	2,444	2,447	752,000	2,447
2023-08-03	2,519	2,519.5	2,479.5	2,481	946,100	2,481
2023-08-02	2,494	2,529.5	2,488	2,519.5	1,278,700	2,519.50
2023-08-01	2,545	2,579	2,497	2,504	1,834,700	2,504
2023-07-31	2,560.5	2,587	2,551.5	2,581.5	743,400	2,581.50
2023-07-28	2,538	2,562.5	2,524.5	2,552.5	679,300	2,552.50
2023-07-27	2,566.5	2,567.5	2,540.5	2,560	614,100	2,560
2023-07-26	2,600	2,604	2,574	2,584	926,200	2,584
2023-07-25	2,555.5	2,572.5	2,550.5	2,572.5	471,000	2,572.50
2023-07-24	2,531	2,564	2,527.5	2,558	740,400	2,558
2023-07-21	2,521	2,538	2,512	2,524.5	402,300	2,524.50
2023-07-20	2,532	2,537	2,516.5	2,525	357,800	2,525
2023-07-19	2,527	2,544.5	2,522	2,539	626,300	2,539
2023-07-18	2,510.5	2,516	2,500.5	2,511.5	748,700	2,511.50
2023-07-14	2,502	2,519.5	2,500	2,510.5	643,700	2,510.50
2023-07-13	2,505.5	2,507	2,485	2,492.5	890,100	2,492.50
2023-07-12	2,515.5	2,515.5	2,486	2,506	926,100	2,506
2023-07-11	2,522.5	2,525.5	2,503	2,503	579,400	2,503
2023-07-10	2,530	2,530.5	2,507	2,509	700,300	2,509
2023-07-07	2,498.5	2,523.5	2,494	2,506.5	760,100	2,506.50
2023-07-06	2,504.5	2,513	2,492.5	2,509	828,300	2,509
2023-07-05	2,502.5	2,515	2,496.5	2,510	694,200	2,510
2023-07-04	2,559	2,560	2,532.5	2,534	604,700	2,534
2023-07-03	2,537	2,544	2,526	2,539	836,000	2,539
2023-06-30	2,533.5	2,537	2,501	2,530.5	944,100	2,530.50
2023-06-29	2,558.5	2,571	2,531	2,533	1,492,200	2,533
2023-06-28	2,574	2,622	2,571	2,617.5	1,673,200	2,617.50
2023-06-27	2,585	2,588.5	2,543	2,560	903,500	2,560
2023-06-26	2,571.5	2,596.5	2,564	2,573	805,000	2,573
2023-06-23	2,580	2,586.5	2,547	2,558.5	995,100	2,558.50
2023-06-22	2,584	2,596.5	2,577.5	2,580	609,200	2,580
2023-06-21	2,576	2,591.5	2,572	2,586	572,000	2,586
2023-06-20	2,595.5	2,595.5	2,571.5	2,588	611,400	2,588
2023-06-19	2,592.5	2,606.5	2,582	2,597.5	654,200	2,597.50
2023-06-16	2,618	2,618	2,577	2,584	1,053,100	2,584
2023-06-15	2,610	2,628.5	2,590.5	2,619	741,900	2,619
2023-06-14	2,610	2,618.5	2,597.5	2,605	633,500	2,605
2023-06-13	2,600	2,601.5	2,580.5	2,587	647,400	2,587
2023-06-12	2,571	2,585	2,564.5	2,572	367,000	2,572
2023-06-09	2,541	2,553	2,530	2,548.5	873,100	2,548.50
2023-06-08	2,593	2,596.5	2,538.5	2,547.5	705,100	2,547.50
2023-06-07	2,599.5	2,600	2,550	2,561.5	768,500	2,561.50
2023-06-06	2,557	2,588	2,548.5	2,583	482,400	2,583
2023-06-05	2,577	2,580	2,560	2,571	753,000	2,571
2023-06-02	2,528	2,560	2,527	2,545	765,700	2,545
2023-06-01	2,530	2,542	2,524	2,536	505,600	2,536
2023-05-31	2,594	2,594	2,535	2,537	950,600	2,537
2023-05-30	2,642	2,647	2,586	2,608	621,800	2,608
2023-05-29	2,675	2,678	2,649	2,657	850,000	2,657
2023-05-26	2,658	2,662	2,633	2,638	850,300	2,638
2023-05-25	2,609	2,673	2,592	2,673	1,954,600	2,673
2023-05-24	2,546	2,564	2,527	2,559	500,000	2,559
2023-05-23	2,545	2,572	2,529	2,536	714,400	2,536
2023-05-22	2,540	2,543	2,513	2,535	807,700	2,535
2023-05-19	2,550	2,553	2,528	2,542	479,000	2,542
2023-05-18	2,540	2,549	2,534	2,543	479,000	2,543
2023-05-17	2,514	2,529	2,504	2,520	496,500	2,520
2023-05-16	2,510	2,524	2,499	2,510	588,300	2,510
2023-05-15	2,524	2,524	2,489	2,508	479,600	2,508
2023-05-12	2,507	2,516	2,495	2,506	519,200	2,506
2023-05-11	2,518	2,524	2,505	2,512	437,300	2,512
2023-05-10	2,513	2,520	2,502	2,518	423,900	2,518
2023-05-09	2,493	2,508	2,479	2,506	566,300	2,506
2023-05-08	2,470	2,484	2,458	2,483	708,500	2,483
2023-05-02	2,452	2,478	2,448	2,475	1,134,300	2,475
2023-05-01	2,460	2,498	2,445	2,450	2,331,700	2,450
2023-04-28	2,577	2,598	2,576	2,589	650,600	2,589
2023-04-27	2,552	2,563	2,540	2,555	528,100	2,555
2023-04-26	2,555	2,563	2,541	2,551	475,100	2,551
2023-04-25	2,600	2,615	2,574	2,578	682,500	2,578
2023-04-24	2,588	2,588	2,564	2,584	331,700	2,584
2023-04-21	2,586	2,599	2,575	2,588	469,700	2,588
2023-04-20	2,545	2,588	2,541	2,586	581,700	2,586
2023-04-19	2,540	2,550	2,530	2,549	492,000	2,549
2023-04-18	2,551	2,557	2,543	2,546	364,200	2,546
2023-04-17	2,545	2,554	2,530	2,548	390,000	2,548
2023-04-14	2,542	2,544	2,524	2,539	493,700	2,539
2023-04-13	2,523	2,531	2,508	2,525	289,400	2,525
2023-04-12	2,521	2,538	2,517	2,535	313,000	2,535
2023-04-11	2,525	2,528	2,503	2,520	300,300	2,520
2023-04-10	2,520	2,527	2,498	2,499	233,300	2,499
2023-04-07	2,490	2,508	2,487	2,501	238,900	2,501
2023-04-06	2,500	2,507	2,489	2,493	388,900	2,493
2023-04-05	2,544	2,547	2,514	2,516	415,300	2,516
2023-04-04	2,569	2,571	2,553	2,563	405,100	2,563
2023-04-03	2,576	2,576	2,553	2,561	414,100	2,561
2023-03-31	2,548	2,592	2,544	2,549	581,300	2,549
2023-03-30	2,545	2,545	2,515	2,534	346,900	2,534
2023-03-29	2,494	2,522	2,485	2,519	391,800	2,519
2023-03-28	2,480	2,492	2,471	2,481	254,500	2,481
2023-03-27	2,490	2,491	2,473	2,477	315,100	2,477
2023-03-24	2,473	2,481	2,459	2,473	315,400	2,473
2023-03-23	2,445	2,477	2,434	2,475	374,400	2,475
2023-03-22	2,461	2,466	2,442	2,460	464,200	2,460
2023-03-20	2,440	2,445	2,421	2,426	534,100	2,426
2023-03-17	2,480	2,488	2,444	2,461	679,200	2,461
2023-03-16	2,446	2,472	2,431	2,467	497,900	2,467
2023-03-15	2,496	2,512	2,488	2,496	465,500	2,496
2023-03-14	2,518	2,518	2,446	2,464	738,600	2,464
2023-03-13	2,567	2,572	2,545	2,558	467,500	2,558
2023-03-10	2,596	2,621	2,590	2,610	671,000	2,610
2023-03-09	2,637	2,637	2,604	2,616	647,800	2,616
2023-03-08	2,610	2,625	2,600	2,621	543,400	2,621
2023-03-07	2,590	2,615	2,584	2,609	769,600	2,609
2023-03-06	2,576	2,596	2,574	2,593	584,000	2,593
2023-03-03	2,561	2,571	2,553	2,568	758,000	2,568
2023-03-02	2,570	2,585	2,546	2,561	1,115,500	2,561
2023-03-01	2,523	2,566	2,520	2,561	628,700	2,561
2023-02-28	2,574	2,579	2,528	2,534	723,000	2,534
2023-02-27	2,564	2,577	2,552	2,560	677,300	2,560
2023-02-24	2,552	2,570	2,547	2,557	837,400	2,557
2023-02-22	2,552	2,552	2,516	2,532	913,800	2,532
2023-02-21	2,500	2,565	2,487	2,564	1,667,000	2,564
2023-02-20	2,459	2,492	2,450	2,489	707,000	2,489
2023-02-17	2,428	2,459	2,424	2,455	830,300	2,455
2023-02-16	2,419	2,446	2,414	2,444	812,600	2,444
2023-02-15	2,376	2,420	2,373	2,420	653,100	2,420
2023-02-14	2,370	2,372	2,355	2,370	391,900	2,370
2023-02-13	2,362	2,362	2,345	2,353	585,100	2,353
2023-02-10	2,364	2,378	2,350	2,367	772,000	2,367
2023-02-09	2,355	2,371	2,348	2,365	824,600	2,365
2023-02-08	2,378	2,390	2,360	2,370	568,600	2,370
2023-02-07	2,395	2,398	2,368	2,378	731,200	2,378
2023-02-06	2,323	2,404	2,317	2,396	1,526,100	2,396
2023-02-03	2,361	2,380	2,356	2,368	557,700	2,368
2023-02-02	2,395	2,396	2,362	2,375	735,200	2,375
2023-02-01	2,409	2,415	2,386	2,394	513,600	2,394
2023-01-31	2,399	2,407	2,391	2,405	624,200	2,405
2023-01-30	2,402	2,406	2,382	2,393	599,400	2,393
2023-01-27	2,423	2,423	2,406	2,418	618,600	2,418
2023-01-26	2,428	2,437	2,418	2,422	495,600	2,422
2023-01-25	2,408	2,423	2,398	2,418	431,300	2,418
2023-01-24	2,397	2,415	2,394	2,412	606,900	2,412
2023-01-23	2,398	2,398	2,376	2,382	485,100	2,382
2023-01-20	2,362	2,380	2,353	2,379	378,600	2,379
2023-01-19	2,385	2,388	2,365	2,365	471,000	2,365
2023-01-18	2,356	2,410	2,350	2,392	553,400	2,392
2023-01-17	2,340	2,359	2,340	2,351	355,300	2,351
2023-01-16	2,340	2,344	2,319	2,337	595,300	2,337
2023-01-13	2,402	2,407	2,365	2,370	545,200	2,370
2023-01-12	2,387	2,407	2,386	2,401	366,400	2,401
2023-01-11	2,396	2,399	2,390	2,397	330,400	2,397
2023-01-10	2,397	2,405	2,383	2,388	425,600	2,388
2023-01-06	2,384	2,399	2,377	2,397	365,100	2,397
2023-01-05	2,329	2,395	2,325	2,394	902,100	2,394
2023-01-04	2,327	2,336	2,295	2,322	749,100	2,322

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30