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
1984/12/28 2,850 2,890 2,800 2,890 85,000
1984/12/27 2,820 2,850 2,800 2,810 40,000
1984/12/26 2,890 2,890 2,810 2,830 184,000
1984/12/25 2,870 2,920 2,840 2,920 165,000
1984/12/24 2,800 2,850 2,800 2,830 60,000
1984/12/22 2,840 2,850 2,830 2,830 70,000
1984/12/21 2,860 2,860 2,830 2,860 170,000
1984/12/20 2,930 2,930 2,820 2,860 208,000
1984/12/19 3,010 3,020 2,890 2,900 673,000
1984/12/18 3,010 3,020 2,950 2,990 553,000
1984/12/17 3,010 3,030 2,960 2,990 665,000
1984/12/15 2,990 3,000 2,930 2,970 506,000
1984/12/14 2,910 3,020 2,890 2,950 1,365,000
1984/12/13 2,900 2,970 2,870 2,930 1,514,000
1984/12/12 2,800 2,950 2,780 2,940 2,177,000
1984/12/11 2,700 2,750 2,650 2,730 1,069,000
1984/12/10 2,690 2,690 2,670 2,670 107,000
1984/12/07 2,750 2,750 2,680 2,700 307,000
1984/12/06 2,710 2,770 2,670 2,750 1,015,000
1984/12/05 2,650 2,720 2,610 2,700 821,000
1984/12/04 2,580 2,660 2,580 2,610 655,000
1984/12/03 2,510 2,550 2,490 2,550 300,000
1984/12/01 2,490 2,500 2,490 2,500 65,000
1984/11/30 2,500 2,500 2,470 2,490 81,000
1984/11/29 2,470 2,530 2,460 2,500 236,000
1984/11/28 2,490 2,490 2,450 2,450 93,000
1984/11/27 2,480 2,490 2,430 2,450 71,000
1984/11/26 2,480 2,500 2,480 2,490 76,000
1984/11/24 2,500 2,500 2,480 2,480 59,000
1984/11/22 2,470 2,470 2,460 2,460 23,000
1984/11/21 2,470 2,490 2,470 2,470 65,000
1984/11/20 2,480 2,480 2,450 2,450 25,000
1984/11/19 2,510 2,510 2,470 2,490 102,000
1984/11/17 2,500 2,540 2,500 2,510 35,000
1984/11/16 2,440 2,550 2,440 2,540 271,000
1984/11/15 2,440 2,450 2,420 2,450 72,000
1984/11/14 2,390 2,420 2,390 2,400 47,000
1984/11/13 2,400 2,400 2,350 2,350 46,000
1984/11/12 2,370 2,370 2,370 2,370 21,000
1984/11/09 2,390 2,400 2,370 2,370 44,000
1984/11/08 2,400 2,400 2,360 2,390 124,000
1984/11/07 2,390 2,400 2,360 2,370 76,000
1984/11/06 2,400 2,450 2,400 2,400 72,000
1984/11/05 2,420 2,430 2,390 2,430 26,000
1984/11/02 2,490 2,490 2,410 2,430 113,000
1984/11/01 2,460 2,460 2,450 2,450 24,000
1984/10/31 2,480 2,500 2,480 2,500 23,000
1984/10/30 2,510 2,510 2,450 2,450 52,000
1984/10/29 2,410 2,520 2,410 2,470 162,000
1984/10/27 2,430 2,430 2,390 2,390 70,000
1984/10/26 2,500 2,500 2,450 2,450 112,000
1984/10/25 2,550 2,550 2,520 2,520 61,000
1984/10/24 2,520 2,550 2,500 2,520 90,000
1984/10/23 2,550 2,560 2,550 2,560 140,000
1984/10/22 2,560 2,600 2,560 2,570 135,000
1984/10/20 2,560 2,600 2,540 2,560 135,000
1984/10/19 2,510 2,550 2,510 2,520 125,000
1984/10/18 2,520 2,520 2,500 2,500 86,000
1984/10/17 2,540 2,560 2,520 2,520 157,000
1984/10/16 2,590 2,650 2,560 2,560 411,000
1984/10/15 2,460 2,590 2,450 2,550 230,000
1984/10/12 2,460 2,480 2,430 2,480 177,000
1984/10/11 2,420 2,460 2,410 2,440 135,000
1984/10/09 2,460 2,490 2,460 2,460 35,000
1984/10/08 2,460 2,470 2,460 2,460 46,000
1984/10/06 2,480 2,490 2,450 2,490 76,000
1984/10/05 2,480 2,520 2,480 2,500 160,000
1984/10/04 2,450 2,500 2,450 2,480 88,000
1984/10/03 2,440 2,490 2,430 2,460 129,000
1984/10/02 2,450 2,460 2,420 2,440 119,000
1984/10/01 2,510 2,560 2,470 2,500 153,000
1984/09/29 2,480 2,500 2,470 2,470 32,000
1984/09/28 2,550 2,600 2,550 2,560 196,000
1984/09/27 2,600 2,630 2,550 2,580 528,000
1984/09/26 2,530 2,630 2,480 2,620 903,000
1984/09/25 2,460 2,500 2,430 2,450 219,000
1984/09/22 2,430 2,470 2,430 2,460 79,000
1984/09/21 2,430 2,470 2,410 2,410 355,000
1984/09/20 2,420 2,470 2,420 2,430 134,000
1984/09/19 2,420 2,470 2,420 2,460 155,000
1984/09/18 2,410 2,440 2,410 2,420 75,000
1984/09/17 2,410 2,470 2,410 2,450 153,000
1984/09/14 2,520 2,530 2,430 2,490 330,000
1984/09/13 2,400 2,500 2,400 2,500 391,000
1984/09/12 2,350 2,430 2,350 2,390 249,000
1984/09/11 2,320 2,370 2,320 2,360 89,000
1984/09/10 2,310 2,350 2,310 2,310 90,000
1984/09/07 2,320 2,320 2,290 2,310 173,000
1984/09/06 2,330 2,330 2,300 2,320 57,000
1984/09/05 2,330 2,350 2,330 2,330 170,000
1984/09/04 2,330 2,340 2,330 2,330 41,000
1984/09/03 2,330 2,350 2,330 2,350 54,000
1984/09/01 2,330 2,340 2,330 2,330 35,000
1984/08/31 2,350 2,390 2,350 2,350 83,000
1984/08/30 2,410 2,440 2,370 2,390 490,000
1984/08/29 2,380 2,430 2,350 2,400 447,000
1984/08/28 2,320 2,380 2,300 2,360 85,000
1984/08/27 2,310 2,310 2,310 2,310 22,000
1984/08/25 2,320 2,350 2,310 2,310 17,000
1984/08/24 2,370 2,370 2,310 2,350 97,000
1984/08/23 2,370 2,370 2,330 2,370 35,000
1984/08/22 2,290 2,380 2,290 2,380 200,000
1984/08/21 2,330 2,400 2,300 2,300 210,000
1984/08/20 2,310 2,350 2,310 2,330 83,000
1984/08/18 2,380 2,380 2,330 2,350 60,000
1984/08/17 2,280 2,400 2,260 2,390 537,000
1984/08/16 2,190 2,280 2,190 2,280 318,000
1984/08/15 2,160 2,200 2,130 2,200 139,000
1984/08/14 2,100 2,170 2,100 2,170 34,000
1984/08/13 2,110 2,140 2,090 2,090 19,000
1984/08/10 2,130 2,200 2,130 2,150 235,000
1984/08/09 2,040 2,130 2,040 2,130 46,000
1984/08/08 2,130 2,130 2,050 2,100 48,000
1984/08/07 2,140 2,140 2,080 2,130 60,000
1984/08/06 2,160 2,160 2,140 2,150 24,000
1984/08/04 2,150 2,290 2,130 2,200 124,000
1984/08/03 2,110 2,140 2,100 2,120 163,000
1984/08/02 1,930 2,000 1,930 2,000 33,000
1984/08/01 1,920 1,930 1,900 1,900 61,000
1984/07/31 1,930 1,930 1,910 1,920 33,000
1984/07/30 2,000 2,000 1,990 1,990 102,000
1984/07/28 2,000 2,000 1,980 2,000 14,000
1984/07/27 1,940 2,010 1,940 1,990 133,000
1984/07/26 1,900 1,940 1,900 1,940 69,000
1984/07/25 1,880 1,900 1,880 1,880 56,000
1984/07/24 1,880 1,890 1,850 1,890 67,000
1984/07/23 1,980 1,980 1,910 1,910 39,000
1984/07/21 1,990 1,990 1,980 1,980 15,000
1984/07/20 1,990 1,990 1,970 1,990 53,000
1984/07/19 2,000 2,020 1,990 1,990 26,000
1984/07/18 2,050 2,080 2,030 2,030 78,000
1984/07/17 2,040 2,070 2,020 2,050 69,000
1984/07/16 1,990 2,100 1,980 2,060 50,000
1984/07/13 2,000 2,000 1,980 1,980 60,000
1984/07/12 2,030 2,030 2,000 2,010 101,000
1984/07/11 2,010 2,050 2,000 2,010 80,000
1984/07/10 2,020 2,020 2,000 2,000 46,000
1984/07/09 2,010 2,010 1,990 2,000 114,000
1984/07/07 2,040 2,040 2,010 2,010 57,000
1984/07/06 2,090 2,090 2,040 2,040 73,000
1984/07/05 2,100 2,100 2,050 2,050 53,000
1984/07/04 2,100 2,150 2,050 2,100 54,000
1984/07/03 2,130 2,140 2,070 2,100 62,000
1984/07/02 2,110 2,160 2,110 2,130 37,000
1984/06/30 2,110 2,120 2,100 2,100 37,000
1984/06/29 2,160 2,160 2,150 2,150 97,000
1984/06/28 2,200 2,200 2,160 2,160 155,000
1984/06/27 2,210 2,210 2,160 2,200 181,000
1984/06/26 2,230 2,230 2,210 2,210 193,000
1984/06/25 2,230 2,250 2,210 2,230 151,000
1984/06/23 2,160 2,260 2,150 2,230 230,000
1984/06/22 2,160 2,190 2,150 2,180 137,000
1984/06/21 2,200 2,200 2,150 2,190 227,000
1984/06/20 2,140 2,200 2,140 2,170 251,000
1984/06/19 2,100 2,200 2,100 2,160 262,000
1984/06/18 1,980 2,100 1,980 2,100 85,000
1984/06/16 1,990 2,020 1,990 2,020 36,000
1984/06/15 1,980 2,030 1,980 2,030 106,000
1984/06/14 2,100 2,100 1,980 2,020 87,000
1984/06/13 2,150 2,150 2,100 2,100 55,000
1984/06/12 2,150 2,150 2,150 2,150 46,000
1984/06/11 2,180 2,200 2,130 2,200 51,000
1984/06/08 2,200 2,200 2,160 2,180 74,000
1984/06/07 2,200 2,200 2,180 2,200 111,000
1984/06/06 2,200 2,200 2,180 2,200 49,000
1984/06/05 2,200 2,240 2,190 2,240 125,000
1984/06/04 2,250 2,250 2,190 2,240 93,000
1984/06/02 2,180 2,210 2,150 2,210 65,000
1984/06/01 2,100 2,130 2,080 2,130 50,000
1984/05/31 2,140 2,180 2,100 2,130 73,000
1984/05/30 2,200 2,220 2,180 2,180 123,000
1984/05/29 2,190 2,240 2,190 2,220 300,000
1984/05/28 2,180 2,200 2,180 2,200 59,000
1984/05/26 2,190 2,200 2,180 2,180 48,000
1984/05/25 2,200 2,240 2,180 2,180 306,000
1984/05/24 2,150 2,250 2,150 2,250 476,000
1984/05/23 2,010 2,140 1,990 2,110 178,000
1984/05/22 2,040 2,050 1,980 2,020 188,000
1984/05/21 2,030 2,060 2,030 2,040 47,000
1984/05/19 2,010 2,150 2,010 2,060 62,000
1984/05/18 1,990 2,010 1,950 2,000 208,000
1984/05/17 2,050 2,080 2,000 2,050 128,000
1984/05/16 2,100 2,130 2,050 2,090 382,000
1984/05/15 1,990 2,220 1,970 2,180 897,000
1984/05/14 2,200 2,200 2,030 2,100 195,000
1984/05/11 2,300 2,320 2,210 2,290 206,000
1984/05/10 2,400 2,400 2,270 2,360 132,000
1984/05/09 2,460 2,460 2,420 2,430 101,000
1984/05/08 2,490 2,500 2,450 2,450 97,000
1984/05/07 2,530 2,530 2,500 2,500 63,000
1984/05/04 2,550 2,560 2,520 2,530 102,000
1984/05/02 2,510 2,580 2,510 2,540 162,000
1984/05/01 2,450 2,510 2,450 2,500 104,000
1984/04/28 2,440 2,470 2,440 2,460 36,000
1984/04/27 2,400 2,450 2,400 2,430 221,000
1984/04/26 2,400 2,420 2,380 2,400 265,000
1984/04/25 2,450 2,450 2,400 2,440 162,000
1984/04/24 2,470 2,480 2,430 2,450 103,000
1984/04/23 2,470 2,490 2,470 2,480 92,000
1984/04/21 2,450 2,480 2,430 2,430 84,000
1984/04/20 2,490 2,490 2,480 2,490 365,000
1984/04/19 2,540 2,550 2,490 2,500 383,000
1984/04/18 2,570 2,570 2,540 2,540 88,000
1984/04/17 2,630 2,630 2,550 2,570 55,000
1984/04/16 2,670 2,670 2,630 2,630 48,000
1984/04/13 2,700 2,720 2,660 2,660 130,000
1984/04/12 2,690 2,690 2,630 2,660 166,000
1984/04/11 2,610 2,730 2,600 2,720 165,000
1984/04/10 2,610 2,650 2,570 2,570 303,000
1984/04/09 2,630 2,640 2,560 2,580 73,000
1984/04/07 2,680 2,680 2,630 2,630 48,000
1984/04/06 2,710 2,730 2,620 2,670 229,000
1984/04/05 2,700 2,740 2,700 2,720 113,000
1984/04/04 2,690 2,700 2,650 2,690 121,000
1984/04/03 2,790 2,800 2,710 2,710 121,000
1984/04/02 2,790 2,830 2,790 2,800 178,000
1984/03/31 2,740 2,780 2,720 2,780 116,000
1984/03/30 2,650 2,710 2,640 2,700 139,000
1984/03/29 2,620 2,660 2,530 2,550 328,000
1984/03/28 2,570 2,740 2,570 2,660 393,000
1984/03/28 1 -> 1.05 分割
1984/03/27 2,610 2,640 2,610 2,610 152,000
1984/03/26 2,670 2,670 2,620 2,620 91,000
1984/03/24 2,650 2,670 2,610 2,670 103,000
1984/03/23 2,630 2,720 2,600 2,690 280,000
1984/03/22 2,660 2,670 2,600 2,650 142,000
1984/03/21 2,690 2,700 2,660 2,660 235,000
1984/03/19 2,690 2,700 2,620 2,690 164,000
1984/03/17 2,720 2,720 2,650 2,690 294,000
1984/03/16 2,460 2,730 2,460 2,640 425,000
1984/03/15 2,500 2,540 2,470 2,500 293,000
1984/03/14 2,400 2,470 2,400 2,430 547,000
1984/03/13 2,360 2,390 2,340 2,370 202,000
1984/03/12 2,370 2,380 2,340 2,360 53,000
1984/03/09 2,320 2,370 2,320 2,340 104,000
1984/03/08 2,340 2,360 2,310 2,360 116,000
1984/03/07 2,400 2,400 2,370 2,370 96,000
1984/03/06 2,410 2,420 2,370 2,400 246,000
1984/03/05 2,320 2,450 2,320 2,450 439,000
1984/03/03 2,330 2,340 2,300 2,340 189,000
1984/03/02 2,250 2,330 2,240 2,330 255,000
1984/03/01 2,250 2,270 2,200 2,200 148,000
1984/02/29 2,240 2,290 2,200 2,250 78,000
1984/02/28 2,300 2,300 2,220 2,220 133,000
1984/02/27 2,290 2,300 2,260 2,290 232,000
1984/02/25 2,260 2,280 2,230 2,240 169,000
1984/02/24 2,160 2,250 2,160 2,240 131,000
1984/02/23 2,210 2,220 2,150 2,160 145,000
1984/02/22 2,170 2,230 2,160 2,220 260,000
1984/02/21 2,110 2,130 2,090 2,130 90,000
1984/02/20 2,120 2,120 2,090 2,090 63,000
1984/02/18 2,120 2,140 2,110 2,120 76,000
1984/02/17 2,140 2,160 2,100 2,100 252,000
1984/02/16 2,100 2,180 2,100 2,140 186,000
1984/02/15 2,100 2,130 2,080 2,090 125,000
1984/02/14 2,100 2,110 2,090 2,100 113,000
1984/02/13 2,090 2,140 2,060 2,140 76,000
1984/02/10 2,030 2,090 2,030 2,080 174,000
1984/02/09 2,160 2,190 2,090 2,100 154,000
1984/02/08 2,140 2,200 2,140 2,200 378,000
1984/02/07 2,160 2,160 2,120 2,160 174,000
1984/02/06 2,140 2,200 2,130 2,200 73,000
1984/02/04 2,170 2,180 2,140 2,160 150,000
1984/02/03 2,200 2,220 2,180 2,200 200,000
1984/02/02 2,260 2,270 2,210 2,220 325,000
1984/02/01 2,310 2,350 2,210 2,290 1,227,000
1984/01/31 2,170 2,300 2,160 2,300 852,000
1984/01/30 2,150 2,190 2,110 2,110 735,000
1984/01/28 2,140 2,150 2,050 2,050 814,000
1984/01/27 2,200 2,210 1,990 1,990 699,000
1984/01/26 2,030 2,160 2,020 2,160 824,000
1984/01/25 1,970 2,020 1,960 1,980 541,000
1984/01/24 1,990 2,000 1,940 1,940 320,000
1984/01/23 2,020 2,020 1,980 1,980 219,000
1984/01/21 1,990 2,020 1,990 2,020 118,000
1984/01/20 2,000 2,020 1,940 1,940 357,000
1984/01/19 1,990 2,020 1,980 1,990 238,000
1984/01/18 2,000 2,060 1,960 1,960 927,000
1984/01/17 1,940 1,990 1,940 1,970 428,000
1984/01/13 1,890 1,930 1,870 1,930 225,000
1984/01/12 1,870 1,940 1,870 1,890 409,000
1984/01/11 1,810 1,880 1,810 1,880 192,000
1984/01/10 1,840 1,840 1,790 1,810 126,000
1984/01/09 1,840 1,840 1,810 1,820 40,000
1984/01/07 1,840 1,840 1,820 1,820 69,000
1984/01/06 1,840 1,840 1,820 1,840 85,000
1984/01/05 1,800 1,870 1,800 1,870 184,000
1984/01/04 1,830 1,830 1,780 1,800 55,000

このページの先頭へ