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
2006/12/29 2,495 2,520 2,485 2,500 737,000
2006/12/28 2,490 2,495 2,470 2,485 582,000
2006/12/27 2,500 2,505 2,485 2,485 807,000
2006/12/26 2,470 2,495 2,465 2,495 694,000
2006/12/25 2,500 2,510 2,470 2,480 704,000
2006/12/22 2,470 2,480 2,445 2,470 1,032,999
2006/12/21 2,470 2,480 2,450 2,460 1,255,999
2006/12/20 2,460 2,465 2,435 2,440 1,044,999
2006/12/19 2,460 2,470 2,435 2,440 1,825,999
2006/12/18 2,500 2,520 2,490 2,500 1,418,999
2006/12/15 2,500 2,520 2,490 2,495 1,270,999
2006/12/14 2,490 2,520 2,480 2,515 1,330,999
2006/12/13 2,480 2,490 2,465 2,480 701,000
2006/12/12 2,495 2,515 2,480 2,500 1,498,999
2006/12/11 2,460 2,485 2,420 2,475 1,485,999
2006/12/08 2,465 2,485 2,445 2,465 2,764,999
2006/12/07 2,520 2,530 2,490 2,495 1,766,999
2006/12/06 2,500 2,505 2,470 2,490 1,110,999
2006/12/05 2,490 2,530 2,480 2,505 1,723,999
2006/12/04 2,490 2,500 2,475 2,490 734,000
2006/12/01 2,500 2,505 2,475 2,485 1,201,999
2006/11/30 2,540 2,540 2,475 2,515 1,904,999
2006/11/29 2,495 2,525 2,485 2,510 1,247,999
2006/11/28 2,420 2,455 2,410 2,455 1,651,999
2006/11/27 2,465 2,500 2,430 2,500 1,774,999
2006/11/24 2,485 2,500 2,430 2,465 913,000
2006/11/22 2,490 2,530 2,470 2,515 1,675,999
2006/11/21 2,515 2,520 2,440 2,465 1,988,999
2006/11/20 2,570 2,570 2,425 2,430 2,270,999
2006/11/17 2,560 2,560 2,490 2,530 1,951,999
2006/11/16 2,560 2,595 2,555 2,560 3,126,998
2006/11/15 2,505 2,550 2,495 2,540 3,450,998
2006/11/14 2,430 2,475 2,420 2,465 1,964,999
2006/11/13 2,440 2,440 2,390 2,400 1,305,999
2006/11/10 2,460 2,485 2,415 2,470 2,577,999
2006/11/09 2,485 2,525 2,405 2,435 2,005,999
2006/11/08 2,470 2,495 2,445 2,455 1,273,999
2006/11/07 2,545 2,555 2,475 2,485 2,243,999
2006/11/06 2,505 2,535 2,500 2,535 1,458,999
2006/11/02 2,490 2,520 2,440 2,520 1,363,999
2006/11/01 2,550 2,560 2,510 2,515 2,108,999
2006/10/31 2,480 2,550 2,480 2,520 1,814,999
2006/10/30 2,585 2,585 2,495 2,510 3,768,998
2006/10/27 2,670 2,690 2,585 2,610 3,170,998
2006/10/26 2,725 2,725 2,705 2,710 2,763,999
2006/10/25 2,675 2,695 2,655 2,685 1,929,999
2006/10/24 2,680 2,690 2,660 2,675 1,012,999
2006/10/23 2,635 2,650 2,600 2,645 908,000
2006/10/20 2,590 2,610 2,565 2,595 935,000
2006/10/19 2,570 2,625 2,570 2,590 2,967,999
2006/10/18 2,510 2,545 2,505 2,530 1,606,999
2006/10/17 2,550 2,570 2,500 2,510 3,143,998
2006/10/16 2,505 2,555 2,500 2,550 2,346,999
2006/10/13 2,480 2,505 2,460 2,465 2,048,999
2006/10/12 2,500 2,500 2,415 2,440 3,185,998
2006/10/11 2,640 2,650 2,475 2,510 5,659,997
2006/10/10 2,545 2,570 2,525 2,570 1,525,999
2006/10/06 2,595 2,600 2,545 2,570 843,000
2006/10/05 2,580 2,610 2,565 2,585 1,722,999
2006/10/04 2,640 2,645 2,515 2,540 2,643,999
2006/10/03 2,680 2,680 2,620 2,620 1,047,999
2006/10/02 2,620 2,680 2,620 2,660 1,188,999
2006/09/29 2,610 2,620 2,575 2,605 1,060,999
2006/09/28 2,655 2,655 2,615 2,630 723,000
2006/09/27 2,600 2,635 2,590 2,610 1,697,999
2006/09/26 2,585 2,610 2,555 2,575 1,527,999
2006/09/25 2,600 2,600 2,510 2,550 1,533,999
2006/09/22 2,605 2,625 2,570 2,585 1,390,999
2006/09/21 2,540 2,655 2,530 2,645 2,923,999
2006/09/20 2,580 2,580 2,500 2,555 1,776,999
2006/09/19 2,600 2,620 2,570 2,575 1,540,999
2006/09/15 2,595 2,600 2,535 2,555 1,844,999
2006/09/14 2,660 2,660 2,590 2,630 2,876,999
2006/09/13 2,715 2,790 2,695 2,705 1,988,999
2006/09/12 2,680 2,690 2,640 2,650 1,017,999
2006/09/11 2,760 2,770 2,705 2,715 1,704,999
2006/09/08 2,725 2,825 2,710 2,790 1,851,999
2006/09/07 2,780 2,780 2,715 2,730 2,357,999
2006/09/06 2,890 2,905 2,815 2,845 1,244,999
2006/09/05 2,905 2,905 2,865 2,875 674,000
2006/09/04 2,855 2,915 2,855 2,900 1,366,999
2006/09/01 2,850 2,850 2,790 2,815 1,695,999
2006/08/31 2,765 2,855 2,740 2,850 1,519,999
2006/08/30 2,735 2,785 2,730 2,750 746,000
2006/08/29 2,755 2,790 2,745 2,755 756,000
2006/08/28 2,750 2,775 2,705 2,715 552,000
2006/08/25 2,730 2,800 2,730 2,745 1,021,999
2006/08/24 2,785 2,785 2,725 2,735 917,000
2006/08/23 2,805 2,820 2,790 2,790 706,000
2006/08/22 2,750 2,805 2,740 2,800 1,539,999
2006/08/21 2,850 2,850 2,750 2,775 1,698,999
2006/08/18 2,865 2,890 2,830 2,850 2,006,999
2006/08/17 2,890 2,905 2,820 2,825 2,496,999
2006/08/16 2,800 2,840 2,800 2,825 1,979,999
2006/08/15 2,690 2,745 2,660 2,720 1,058,999
2006/08/14 2,695 2,765 2,675 2,730 1,514,999
2006/08/11 2,615 2,710 2,610 2,655 1,714,999
2006/08/10 2,555 2,610 2,550 2,595 1,014,999
2006/08/09 2,525 2,565 2,505 2,565 1,069,999
2006/08/08 2,495 2,580 2,475 2,520 1,190,999
2006/08/07 2,555 2,580 2,500 2,500 802,000
2006/08/04 2,595 2,595 2,525 2,550 885,000
2006/08/03 2,560 2,605 2,560 2,580 1,228,999
2006/08/02 2,470 2,545 2,470 2,505 1,819,999
2006/08/01 2,560 2,565 2,490 2,525 2,744,999
2006/07/31 2,495 2,685 2,465 2,560 5,796,997
2006/07/28 2,285 2,340 2,240 2,295 1,041,999
2006/07/27 2,250 2,310 2,215 2,280 1,324,999
2006/07/26 2,300 2,305 2,190 2,210 1,631,999
2006/07/25 2,250 2,290 2,240 2,280 1,330,999
2006/07/24 2,140 2,190 2,135 2,185 782,000
2006/07/21 2,195 2,195 2,165 2,175 783,000
2006/07/20 2,170 2,200 2,135 2,190 1,940,999
2006/07/19 2,065 2,120 2,055 2,090 1,729,999
2006/07/18 2,100 2,100 2,030 2,040 1,150,999
2006/07/14 2,120 2,120 2,085 2,090 897,000
2006/07/13 2,140 2,185 2,125 2,140 1,608,999
2006/07/12 2,205 2,250 2,180 2,195 1,464,999
2006/07/11 2,215 2,245 2,170 2,200 1,071,999
2006/07/10 2,205 2,230 2,120 2,220 2,272,999
2006/07/07 2,255 2,270 2,235 2,245 930,000
2006/07/06 2,245 2,265 2,240 2,250 1,010,999
2006/07/05 2,270 2,295 2,250 2,275 828,000
2006/07/04 2,355 2,365 2,295 2,315 1,032,999
2006/07/03 2,320 2,370 2,315 2,345 1,544,999
2006/06/30 2,310 2,330 2,280 2,295 1,186,999
2006/06/29 2,180 2,270 2,175 2,230 1,340,999
2006/06/28 2,150 2,200 2,125 2,180 1,050,999
2006/06/27 2,225 2,230 2,175 2,200 909,000
2006/06/26 2,240 2,250 2,150 2,210 1,098,999
2006/06/23 2,190 2,220 2,135 2,200 1,890,999
2006/06/22 2,150 2,160 2,115 2,155 1,000,999
2006/06/21 2,120 2,130 2,055 2,075 1,476,999
2006/06/20 2,175 2,175 2,095 2,105 2,079,999
2006/06/19 2,205 2,205 2,175 2,195 961,000
2006/06/16 2,220 2,240 2,185 2,205 1,400,999
2006/06/15 2,065 2,145 2,065 2,125 1,296,999
2006/06/14 2,020 2,085 2,015 2,035 1,149,999
2006/06/13 2,105 2,120 2,040 2,045 1,364,999
2006/06/12 2,105 2,160 2,075 2,160 1,603,999
2006/06/09 2,175 2,210 2,095 2,135 2,402,999
2006/06/08 2,105 2,120 2,045 2,095 3,169,998
2006/06/07 2,220 2,230 2,185 2,185 1,550,999
2006/06/06 2,290 2,295 2,215 2,240 2,918,999
2006/06/05 2,365 2,365 2,330 2,340 1,117,999
2006/06/02 2,385 2,395 2,270 2,365 2,265,999
2006/06/01 2,510 2,535 2,365 2,385 2,653,999
2006/05/31 2,550 2,550 2,450 2,450 2,024,999
2006/05/30 2,600 2,610 2,515 2,550 1,119,999
2006/05/29 2,605 2,615 2,560 2,575 708,000
2006/05/26 2,580 2,625 2,575 2,605 964,000
2006/05/25 2,575 2,575 2,535 2,540 755,000
2006/05/24 2,510 2,535 2,480 2,520 918,000
2006/05/23 2,560 2,565 2,480 2,495 1,886,999
2006/05/22 2,615 2,635 2,565 2,575 1,057,999
2006/05/19 2,555 2,590 2,510 2,575 1,058,999
2006/05/18 2,505 2,560 2,465 2,555 1,322,999
2006/05/17 2,555 2,575 2,525 2,545 1,308,999
2006/05/16 2,600 2,615 2,530 2,550 1,789,999
2006/05/15 2,545 2,615 2,540 2,575 1,559,999
2006/05/12 2,630 2,630 2,535 2,585 2,503,999
2006/05/11 2,685 2,715 2,630 2,640 4,281,998
2006/05/10 2,515 2,665 2,475 2,650 5,621,997
2006/05/09 2,575 2,575 2,505 2,520 2,520,999
2006/05/08 2,640 2,640 2,555 2,600 1,484,999
2006/05/02 2,630 2,645 2,595 2,625 718,000
2006/05/01 2,585 2,655 2,585 2,600 1,106,999
2006/04/28 2,570 2,575 2,530 2,570 824,000
2006/04/27 2,645 2,655 2,560 2,590 1,992,999
2006/04/26 2,635 2,655 2,580 2,635 1,392,999
2006/04/25 2,600 2,670 2,595 2,645 978,000
2006/04/24 2,675 2,690 2,630 2,645 1,143,999
2006/04/21 2,765 2,780 2,730 2,755 847,000
2006/04/20 2,740 2,795 2,730 2,790 1,645,999
2006/04/19 2,720 2,770 2,700 2,700 731,000
2006/04/18 2,620 2,700 2,605 2,695 1,006,999
2006/04/17 2,700 2,705 2,640 2,645 1,188,999
2006/04/14 2,765 2,770 2,730 2,730 512,000
2006/04/13 2,740 2,790 2,735 2,740 1,187,999
2006/04/12 2,810 2,820 2,715 2,740 1,948,999
2006/04/11 2,910 2,985 2,810 2,830 3,485,998
2006/04/10 2,830 2,925 2,825 2,850 1,008,999
2006/04/07 2,900 2,915 2,840 2,910 1,253,999
2006/04/06 3,000 3,000 2,890 2,925 1,472,999
2006/04/05 2,950 3,030 2,945 2,990 908,000
2006/04/04 2,990 3,090 2,975 2,975 1,317,999
2006/04/03 2,975 2,990 2,950 2,990 733,000
2006/03/31 2,955 2,995 2,930 2,930 1,188,999
2006/03/30 2,940 2,940 2,860 2,930 907,000
2006/03/29 2,810 2,935 2,805 2,925 1,462,999
2006/03/28 2,715 2,785 2,700 2,770 602,000
2006/03/27 2,720 2,720 2,680 2,685 435,000
2006/03/24 2,750 2,750 2,700 2,720 567,000
2006/03/23 2,755 2,790 2,710 2,720 724,000
2006/03/22 2,740 2,765 2,700 2,730 1,173,999
2006/03/20 2,720 2,800 2,720 2,765 668,000
2006/03/17 2,790 2,790 2,695 2,725 865,000
2006/03/16 2,850 2,850 2,785 2,790 489,000
2006/03/15 2,855 2,860 2,795 2,810 652,000
2006/03/14 2,860 2,865 2,830 2,850 904,000
2006/03/13 2,855 2,860 2,840 2,840 580,000
2006/03/10 2,795 2,860 2,750 2,805 855,000
2006/03/09 2,675 2,795 2,660 2,795 674,000
2006/03/08 2,705 2,715 2,620 2,675 998,000
2006/03/07 2,700 2,745 2,685 2,745 871,000
2006/03/06 2,715 2,740 2,655 2,730 1,148,999
2006/03/03 2,800 2,815 2,675 2,775 1,718,999
2006/03/02 2,775 2,835 2,745 2,805 1,388,999
2006/03/01 2,755 2,870 2,740 2,805 1,247,999
2006/02/28 2,830 2,865 2,780 2,835 1,765,999
2006/02/27 2,800 2,830 2,790 2,815 1,961,999
2006/02/24 2,665 2,750 2,615 2,735 1,433,999
2006/02/23 2,690 2,760 2,650 2,705 1,703,999
2006/02/22 2,595 2,635 2,570 2,610 1,646,999
2006/02/21 2,465 2,575 2,465 2,555 1,921,999
2006/02/20 2,410 2,420 2,325 2,395 2,707,999
2006/02/17 2,570 2,600 2,490 2,490 2,435,999
2006/02/16 2,605 2,705 2,540 2,650 2,071,999
2006/02/15 2,765 2,765 2,665 2,685 1,434,999
2006/02/14 2,600 2,710 2,500 2,685 2,012,999
2006/02/13 2,740 2,740 2,605 2,605 1,635,999
2006/02/10 2,785 2,785 2,720 2,765 1,293,999
2006/02/09 2,870 2,890 2,815 2,825 834,000
2006/02/08 2,945 2,950 2,830 2,830 979,000
2006/02/07 2,975 2,975 2,915 2,945 826,000
2006/02/06 2,965 2,965 2,835 2,935 1,710,999
2006/02/03 2,945 2,970 2,905 2,960 807,000
2006/02/02 2,875 2,950 2,780 2,945 2,952,999
2006/02/01 2,950 2,985 2,815 2,835 4,225,998
2006/01/31 3,110 3,160 3,090 3,090 940,000
2006/01/30 3,160 3,160 3,090 3,100 603,000
2006/01/27 3,200 3,210 3,030 3,090 1,097,999
2006/01/26 2,930 3,000 2,930 3,000 1,818,999
2006/01/25 3,000 3,020 2,905 2,905 2,684,999
2006/01/24 3,120 3,150 2,980 2,995 1,749,999
2006/01/23 3,250 3,320 3,050 3,080 2,072,999
2006/01/20 3,350 3,350 3,270 3,340 2,160,999
2006/01/19 3,100 3,290 3,100 3,150 2,272,999
2006/01/18 3,010 3,020 2,650 2,890 2,263,999
2006/01/17 3,170 3,360 3,140 3,150 1,346,999
2006/01/16 3,230 3,270 3,170 3,210 1,048,999
2006/01/13 3,130 3,350 3,120 3,320 2,251,999
2006/01/12 3,080 3,150 3,060 3,120 2,029,999
2006/01/11 3,000 3,030 2,885 2,950 1,610,999
2006/01/10 3,140 3,160 2,870 2,880 2,849,999
2006/01/06 2,900 3,160 2,895 3,130 2,841,999
2006/01/05 2,775 2,915 2,750 2,910 1,988,999
2006/01/04 2,650 2,800 2,635 2,790 1,800,999

このページの先頭へ