日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本電気硝子(5214)の株価時系列情報

日本電気硝子(5214)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 1,350 1,350 1,320 1,340 82,000
1990/12/27 1,360 1,360 1,340 1,350 96,000
1990/12/26 1,340 1,350 1,340 1,340 28,000
1990/12/25 1,360 1,360 1,340 1,350 46,000
1990/12/21 1,350 1,360 1,320 1,350 162,000
1990/12/20 1,370 1,380 1,350 1,360 95,000
1990/12/19 1,400 1,410 1,360 1,360 278,000
1990/12/18 1,350 1,390 1,330 1,390 215,000
1990/12/17 1,370 1,370 1,350 1,350 161,000
1990/12/14 1,400 1,400 1,370 1,370 331,000
1990/12/13 1,420 1,440 1,400 1,400 122,000
1990/12/12 1,430 1,450 1,400 1,400 167,000
1990/12/11 1,450 1,470 1,450 1,450 105,000
1990/12/10 1,490 1,520 1,470 1,470 101,000
1990/12/07 1,420 1,470 1,420 1,470 152,000
1990/12/06 1,400 1,400 1,400 1,400 71,000
1990/12/05 1,350 1,350 1,300 1,330 54,000
1990/12/04 1,380 1,380 1,320 1,320 63,000
1990/12/03 1,410 1,440 1,350 1,360 63,000
1990/11/30 1,310 1,400 1,300 1,400 74,000
1990/11/29 1,400 1,400 1,350 1,370 51,000
1990/11/28 1,470 1,480 1,410 1,410 157,000
1990/11/27 1,500 1,510 1,480 1,480 131,000
1990/11/26 1,500 1,550 1,500 1,510 45,000
1990/11/22 1,490 1,520 1,490 1,510 79,000
1990/11/21 1,460 1,530 1,450 1,500 53,000
1990/11/20 1,470 1,470 1,470 1,470 49,000
1990/11/19 1,530 1,550 1,470 1,470 70,000
1990/11/16 1,510 1,550 1,500 1,550 95,000
1990/11/15 1,560 1,560 1,530 1,530 39,000
1990/11/14 1,570 1,570 1,550 1,570 107,000
1990/11/13 1,540 1,600 1,540 1,590 69,000
1990/11/09 1,510 1,520 1,490 1,490 39,000
1990/11/08 1,470 1,520 1,460 1,520 74,000
1990/11/07 1,580 1,580 1,500 1,560 170,000
1990/11/06 1,660 1,690 1,610 1,620 35,000
1990/11/05 1,700 1,730 1,660 1,660 169,000
1990/11/02 1,630 1,700 1,630 1,700 129,000
1990/11/01 1,720 1,720 1,660 1,660 75,000
1990/10/31 1,730 1,730 1,690 1,720 118,000
1990/10/30 1,780 1,780 1,700 1,700 116,000
1990/10/29 1,780 1,810 1,760 1,770 136,000
1990/10/26 1,740 1,790 1,720 1,750 169,000
1990/10/25 1,710 1,740 1,690 1,740 142,000
1990/10/24 1,690 1,730 1,660 1,680 212,000
1990/10/23 1,700 1,740 1,670 1,690 297,000
1990/10/22 1,620 1,700 1,620 1,670 236,000
1990/10/19 1,550 1,620 1,550 1,610 222,000
1990/10/18 1,570 1,570 1,520 1,530 103,000
1990/10/17 1,530 1,580 1,520 1,540 109,000
1990/10/16 1,560 1,600 1,530 1,530 159,000
1990/10/15 1,550 1,590 1,550 1,550 83,000
1990/10/12 1,520 1,590 1,510 1,550 142,000
1990/10/11 1,600 1,600 1,550 1,550 76,000
1990/10/09 1,620 1,670 1,600 1,630 109,000
1990/10/08 1,600 1,620 1,580 1,620 135,000
1990/10/05 1,600 1,650 1,590 1,620 274,000
1990/10/04 1,580 1,610 1,550 1,610 78,000
1990/10/03 1,640 1,650 1,550 1,550 190,000
1990/10/02 1,600 1,660 1,590 1,660 300,000
1990/10/01 1,550 1,550 1,420 1,550 165,000
1990/09/28 1,530 1,560 1,500 1,500 114,000
1990/09/27 1,730 1,730 1,620 1,620 109,000
1990/09/26 1,850 1,850 1,730 1,820 175,000
1990/09/25 1,850 1,880 1,850 1,850 46,000
1990/09/21 1,900 1,940 1,850 1,940 130,000
1990/09/20 1,960 1,970 1,900 1,900 77,000
1990/09/19 1,980 1,980 1,930 1,950 109,000
1990/09/18 2,100 2,100 1,980 1,980 103,000
1990/09/17 2,140 2,140 2,100 2,130 26,000
1990/09/14 2,150 2,150 2,100 2,150 111,000
1990/09/13 2,190 2,190 2,150 2,150 109,000
1990/09/12 2,200 2,200 2,150 2,150 78,000
1990/09/11 2,300 2,300 2,200 2,200 204,000
1990/09/10 2,250 2,280 2,230 2,280 81,000
1990/09/07 2,180 2,250 2,150 2,250 45,000
1990/09/06 2,350 2,350 2,250 2,300 37,000
1990/09/05 2,340 2,380 2,290 2,340 41,000
1990/09/04 2,400 2,400 2,380 2,380 58,000
1990/09/03 2,450 2,450 2,380 2,440 74,000
1990/08/31 2,430 2,470 2,380 2,400 53,000
1990/08/30 2,400 2,470 2,380 2,470 107,000
1990/08/29 2,440 2,440 2,380 2,380 103,000
1990/08/28 2,350 2,460 2,350 2,460 187,000
1990/08/27 2,350 2,350 2,320 2,320 85,000
1990/08/24 2,180 2,310 2,120 2,310 163,000
1990/08/23 2,220 2,260 2,100 2,180 169,000
1990/08/22 2,260 2,300 2,220 2,260 160,000
1990/08/21 2,350 2,350 2,220 2,300 78,000
1990/08/20 2,200 2,280 2,160 2,270 173,000
1990/08/17 2,200 2,260 2,200 2,220 48,000
1990/08/16 2,330 2,330 2,250 2,260 77,000
1990/08/15 2,200 2,350 2,200 2,350 93,000
1990/08/14 2,090 2,210 2,090 2,150 130,000
1990/08/13 2,210 2,210 2,210 2,210 18,000
1990/08/10 2,330 2,370 2,280 2,280 66,000
1990/08/09 2,310 2,340 2,310 2,330 73,000
1990/08/08 2,310 2,370 2,300 2,360 87,000
1990/08/07 2,170 2,310 2,140 2,290 131,000
1990/08/06 2,380 2,380 2,310 2,370 150,000
1990/08/03 2,610 2,610 2,500 2,500 101,000
1990/08/02 2,680 2,700 2,650 2,660 132,000
1990/08/01 2,680 2,700 2,670 2,700 192,000
1990/07/31 2,660 2,710 2,650 2,700 144,000
1990/07/30 2,700 2,700 2,650 2,650 44,000
1990/07/27 2,730 2,730 2,700 2,700 125,000
1990/07/26 2,750 2,770 2,710 2,710 106,000
1990/07/25 2,780 2,780 2,720 2,780 131,000
1990/07/24 2,690 2,790 2,680 2,780 161,000
1990/07/23 2,770 2,780 2,710 2,710 78,000
1990/07/20 2,770 2,830 2,770 2,800 106,000
1990/07/19 2,830 2,830 2,810 2,830 196,000
1990/07/18 2,830 2,880 2,810 2,840 287,000
1990/07/17 2,880 2,880 2,810 2,850 178,000
1990/07/16 2,870 2,910 2,850 2,880 549,000
1990/07/13 2,860 2,870 2,800 2,870 743,000
1990/07/12 2,750 2,850 2,750 2,820 1,224,999
1990/07/11 2,740 2,750 2,710 2,710 437,000
1990/07/10 2,710 2,770 2,710 2,750 600,000
1990/07/09 2,730 2,730 2,690 2,720 270,000
1990/07/06 2,720 2,760 2,700 2,750 729,000
1990/07/05 2,660 2,720 2,650 2,710 492,000
1990/07/04 2,620 2,650 2,610 2,620 189,000
1990/07/03 2,640 2,640 2,560 2,600 120,000
1990/07/02 2,610 2,670 2,610 2,630 172,000
1990/06/29 2,680 2,680 2,640 2,640 337,000
1990/06/28 2,570 2,660 2,570 2,660 321,000
1990/06/27 2,550 2,610 2,540 2,560 394,000
1990/06/26 2,490 2,540 2,490 2,540 180,000
1990/06/25 2,490 2,540 2,460 2,520 175,000
1990/06/22 2,500 2,550 2,500 2,540 122,000
1990/06/21 2,600 2,600 2,530 2,530 86,000
1990/06/20 2,600 2,600 2,570 2,600 127,000
1990/06/19 2,600 2,600 2,540 2,570 195,000
1990/06/18 2,520 2,590 2,520 2,590 158,000
1990/06/15 2,550 2,550 2,510 2,510 181,000
1990/06/14 2,500 2,560 2,500 2,550 156,000
1990/06/13 2,500 2,520 2,490 2,490 88,000
1990/06/12 2,450 2,590 2,450 2,510 42,000
1990/06/11 2,480 2,490 2,460 2,490 125,000
1990/06/08 2,520 2,550 2,490 2,490 236,000
1990/06/07 2,520 2,600 2,520 2,550 216,000
1990/06/06 2,540 2,550 2,520 2,540 236,000
1990/06/05 2,540 2,550 2,520 2,520 82,000
1990/06/04 2,550 2,600 2,540 2,550 209,000
1990/06/01 2,600 2,600 2,510 2,540 117,000
1990/05/31 2,610 2,610 2,590 2,590 145,000
1990/05/30 2,640 2,640 2,560 2,630 287,000
1990/05/29 2,600 2,650 2,580 2,610 424,000
1990/05/28 2,580 2,590 2,560 2,560 664,000
1990/05/25 2,900 2,910 2,820 2,850 327,000
1990/05/24 2,830 2,900 2,810 2,900 542,000
1990/05/23 2,760 2,820 2,750 2,800 399,000
1990/05/22 2,740 2,760 2,720 2,750 107,000
1990/05/21 2,780 2,780 2,720 2,740 109,000
1990/05/18 2,680 2,780 2,680 2,770 384,000
1990/05/17 2,680 2,720 2,670 2,690 172,000
1990/05/16 2,660 2,680 2,660 2,670 174,000
1990/05/15 2,780 2,780 2,690 2,690 264,000
1990/05/14 2,760 2,790 2,750 2,760 299,000
1990/05/11 2,650 2,770 2,650 2,740 214,000
1990/05/10 2,720 2,720 2,660 2,670 195,000
1990/05/09 2,680 2,710 2,680 2,690 245,000
1990/05/08 2,640 2,680 2,610 2,670 325,000
1990/05/07 2,610 2,640 2,610 2,610 239,000
1990/05/02 2,530 2,590 2,510 2,580 201,000
1990/05/01 2,540 2,540 2,510 2,540 113,000
1990/04/27 2,530 2,550 2,500 2,520 257,000
1990/04/26 2,490 2,520 2,470 2,500 46,000
1990/04/25 2,570 2,570 2,490 2,490 89,000
1990/04/24 2,560 2,560 2,510 2,550 140,000
1990/04/23 2,550 2,580 2,500 2,570 74,000
1990/04/20 2,540 2,570 2,510 2,550 82,000
1990/04/19 2,450 2,500 2,450 2,500 127,000
1990/04/18 2,400 2,440 2,400 2,410 39,000
1990/04/17 2,410 2,460 2,390 2,400 120,000
1990/04/16 2,410 2,430 2,350 2,430 106,000
1990/04/13 2,490 2,490 2,440 2,450 120,000
1990/04/12 2,510 2,520 2,470 2,500 97,000
1990/04/11 2,570 2,590 2,500 2,550 123,000
1990/04/10 2,560 2,600 2,560 2,590 167,000
1990/04/09 2,600 2,620 2,570 2,600 121,000
1990/04/06 2,520 2,580 2,520 2,560 88,000
1990/04/05 2,380 2,420 2,300 2,400 233,000
1990/04/04 2,600 2,600 2,420 2,420 328,000
1990/04/03 2,540 2,600 2,450 2,560 179,000
1990/04/02 2,500 2,580 2,460 2,550 129,000
1990/03/30 2,840 2,840 2,660 2,660 58,000
1990/03/29 2,740 2,850 2,740 2,800 256,000
1990/03/28 2,640 2,780 2,580 2,780 314,000
1990/03/27 2,710 2,730 2,600 2,610 202,000
1990/03/26 2,610 2,690 2,600 2,670 195,000
1990/03/23 2,480 2,490 2,440 2,490 146,000
1990/03/22 2,450 2,450 2,300 2,410 201,000
1990/03/20 2,460 2,540 2,410 2,430 117,000
1990/03/19 2,650 2,650 2,500 2,500 143,000
1990/03/16 2,720 2,750 2,600 2,650 104,000
1990/03/15 2,710 2,780 2,680 2,720 329,000
1990/03/14 2,880 2,880 2,760 2,780 57,000
1990/03/13 2,900 2,900 2,850 2,900 116,000
1990/03/12 2,980 2,980 2,910 2,930 130,000
1990/03/09 2,950 3,000 2,950 2,990 182,000
1990/03/08 2,950 2,970 2,930 2,950 123,000
1990/03/07 2,910 2,990 2,900 2,990 52,000
1990/03/06 2,960 2,990 2,910 2,990 74,000
1990/03/05 3,010 3,040 2,900 2,970 217,000
1990/03/02 3,060 3,060 2,950 2,990 292,000
1990/03/01 3,080 3,080 3,040 3,060 101,000
1990/02/28 3,050 3,100 3,000 3,100 357,000
1990/02/27 2,910 3,000 2,850 3,000 316,000
1990/02/26 2,860 2,860 2,750 2,820 137,000
1990/02/23 3,000 3,000 2,900 2,900 154,000
1990/02/22 3,000 3,100 2,940 3,000 179,000
1990/02/21 3,040 3,060 2,950 2,960 318,000
1990/02/20 3,090 3,100 3,040 3,040 56,000
1990/02/19 3,150 3,180 3,060 3,100 165,000
1990/02/16 3,150 3,170 3,130 3,130 314,000
1990/02/15 3,130 3,180 3,130 3,130 273,000
1990/02/14 3,120 3,160 3,110 3,120 225,000
1990/02/13 3,150 3,200 3,130 3,170 207,000
1990/02/09 3,220 3,250 3,190 3,200 263,000
1990/02/08 3,220 3,290 3,200 3,220 281,000
1990/02/07 3,290 3,290 3,180 3,200 507,000
1990/02/06 3,350 3,390 3,280 3,280 1,108,999
1990/02/05 3,590 3,590 3,470 3,470 785,000
1990/02/02 3,650 3,650 3,630 3,640 179,000
1990/02/01 3,610 3,670 3,610 3,650 329,000
1990/01/31 3,590 3,640 3,560 3,640 424,000
1990/01/30 3,650 3,650 3,590 3,590 254,000
1990/01/29 3,650 3,700 3,650 3,670 304,000
1990/01/26 3,700 3,740 3,650 3,690 174,000
1990/01/25 3,750 3,770 3,700 3,740 345,000
1990/01/24 3,840 3,840 3,740 3,740 414,000
1990/01/23 3,750 3,830 3,720 3,790 566,000
1990/01/22 3,800 3,820 3,750 3,770 326,000
1990/01/19 3,800 3,850 3,790 3,820 627,000
1990/01/18 3,840 3,900 3,760 3,790 1,456,999
1990/01/17 3,650 3,850 3,630 3,830 1,498,999
1990/01/16 3,670 3,740 3,500 3,510 452,000
1990/01/12 3,790 3,810 3,720 3,770 1,668,999
1990/01/11 3,770 3,820 3,700 3,750 2,974,998
1990/01/10 3,550 3,680 3,520 3,670 1,366,999
1990/01/09 3,500 3,550 3,470 3,500 228,000
1990/01/08 3,480 3,500 3,440 3,500 165,000
1990/01/05 3,490 3,500 3,440 3,440 230,000
1990/01/04 3,520 3,520 3,470 3,470 87,000

このページの先頭へ