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
1987/12/28 1,870 1,900 1,780 1,900 20,000
1987/12/26 1,930 1,930 1,880 1,880 16,000
1987/12/25 1,970 1,970 1,880 1,930 83,000
1987/12/24 2,010 2,010 1,950 1,980 80,000
1987/12/23 1,900 1,990 1,880 1,950 136,000
1987/12/22 1,890 1,930 1,880 1,900 201,000
1987/12/21 1,820 1,900 1,820 1,870 51,000
1987/12/18 1,850 1,850 1,820 1,850 77,000
1987/12/17 1,870 1,900 1,870 1,890 57,000
1987/12/16 1,870 1,870 1,870 1,870 48,000
1987/12/15 1,850 1,870 1,850 1,850 22,000
1987/12/14 1,860 1,860 1,820 1,820 15,000
1987/12/11 1,850 1,860 1,850 1,850 112,000
1987/12/10 1,850 1,880 1,850 1,880 69,000
1987/12/09 1,880 1,880 1,810 1,820 30,000
1987/12/08 1,880 1,890 1,810 1,870 48,000
1987/12/07 1,810 1,810 1,810 1,810 1,000
1987/12/04 1,820 1,850 1,760 1,790 116,000
1987/12/03 1,820 1,870 1,800 1,860 15,000
1987/12/02 1,840 1,850 1,840 1,840 20,000
1987/12/01 1,800 1,850 1,800 1,800 99,000
1987/11/30 1,830 1,830 1,800 1,800 21,000
1987/11/28 1,860 1,890 1,850 1,850 19,000
1987/11/27 1,890 1,890 1,850 1,880 53,000
1987/11/26 1,930 1,930 1,850 1,870 99,000
1987/11/25 1,980 1,990 1,900 1,920 83,000
1987/11/24 1,910 1,950 1,900 1,950 192,000
1987/11/20 1,820 1,880 1,780 1,880 42,000
1987/11/19 1,850 1,850 1,830 1,830 40,000
1987/11/18 1,750 1,850 1,750 1,820 50,000
1987/11/17 1,860 1,860 1,770 1,770 67,000
1987/11/16 1,850 1,880 1,830 1,830 70,000
1987/11/13 1,820 1,860 1,800 1,840 216,000
1987/11/12 1,700 1,710 1,680 1,710 14,000
1987/11/11 1,670 1,700 1,600 1,640 95,000
1987/11/10 1,740 1,740 1,600 1,660 142,000
1987/11/09 1,730 1,730 1,680 1,680 77,000
1987/11/07 1,740 1,770 1,740 1,760 53,000
1987/11/06 1,740 1,740 1,710 1,740 42,000
1987/11/05 1,730 1,760 1,640 1,710 128,000
1987/11/04 1,750 1,750 1,710 1,750 76,000
1987/11/02 1,830 1,830 1,720 1,750 84,000
1987/10/31 1,800 1,850 1,800 1,840 119,000
1987/10/30 1,730 1,770 1,730 1,770 90,000
1987/10/29 1,700 1,710 1,660 1,700 113,000
1987/10/28 1,800 1,850 1,690 1,740 317,000
1987/10/27 1,700 1,820 1,700 1,800 249,000
1987/10/26 1,850 1,850 1,680 1,690 161,000
1987/10/24 1,950 1,960 1,850 1,860 62,000
1987/10/23 1,900 1,950 1,900 1,900 69,000
1987/10/22 2,080 2,130 2,000 2,040 320,000
1987/10/21 2,130 2,130 2,000 2,000 304,000
1987/10/20 1,860 1,860 1,860 1,860 72,000
1987/10/19 2,260 2,340 2,250 2,260 96,000
1987/10/16 2,400 2,400 2,310 2,380 104,000
1987/10/15 2,370 2,410 2,300 2,380 174,000
1987/10/14 2,380 2,460 2,380 2,380 192,000
1987/10/13 2,340 2,370 2,340 2,370 58,000
1987/10/12 2,390 2,390 2,300 2,340 106,000
1987/10/09 2,450 2,450 2,340 2,350 402,000
1987/10/08 2,390 2,480 2,380 2,450 1,604,999
1987/10/07 2,220 2,380 2,220 2,350 540,000
1987/10/06 2,300 2,300 2,220 2,300 181,000
1987/10/05 2,260 2,300 2,220 2,300 148,000
1987/10/03 2,240 2,250 2,220 2,250 63,000
1987/10/02 2,240 2,240 2,210 2,210 27,000
1987/10/01 2,270 2,300 2,200 2,200 176,000
1987/09/30 2,280 2,280 2,230 2,260 83,000
1987/09/29 2,280 2,300 2,200 2,250 165,000
1987/09/28 2,300 2,300 2,250 2,250 40,000
1987/09/26 2,170 2,340 2,170 2,340 62,000
1987/09/25 2,160 2,170 2,150 2,150 39,000
1987/09/24 2,210 2,230 2,150 2,200 97,000
1987/09/22 2,190 2,200 2,170 2,200 136,000
1987/09/21 2,150 2,160 2,150 2,150 65,000
1987/09/18 2,190 2,220 2,180 2,200 204,000
1987/09/17 2,290 2,290 2,230 2,230 74,000
1987/09/16 2,270 2,270 2,240 2,270 13,000
1987/09/14 2,290 2,310 2,260 2,270 146,000
1987/09/11 2,260 2,270 2,220 2,260 182,000
1987/09/10 2,210 2,250 2,200 2,250 77,000
1987/09/09 2,260 2,300 2,170 2,170 86,000
1987/09/08 2,200 2,310 2,190 2,260 183,000
1987/09/07 2,160 2,160 2,150 2,160 29,000
1987/09/05 2,260 2,260 2,150 2,150 79,000
1987/09/04 2,220 2,250 2,190 2,200 452,000
1987/09/03 2,150 2,200 2,150 2,200 103,000
1987/09/02 2,240 2,240 2,190 2,190 268,000
1987/09/01 2,130 2,200 2,130 2,200 85,000
1987/08/31 2,110 2,200 2,110 2,160 97,000
1987/08/29 2,100 2,180 2,100 2,150 125,000
1987/08/28 2,170 2,170 2,100 2,150 208,000
1987/08/27 2,260 2,270 2,190 2,190 172,000
1987/08/26 2,270 2,270 2,230 2,250 102,000
1987/08/25 2,300 2,320 2,230 2,230 87,000
1987/08/24 2,200 2,360 2,190 2,300 171,000
1987/08/22 2,280 2,280 2,210 2,250 172,000
1987/08/21 2,300 2,360 2,230 2,280 124,000
1987/08/20 2,250 2,280 2,230 2,280 55,000
1987/08/19 2,160 2,280 2,160 2,250 124,000
1987/08/18 2,290 2,400 2,290 2,310 184,000
1987/08/17 2,290 2,350 2,290 2,340 158,000
1987/08/14 2,400 2,420 2,340 2,340 475,000
1987/08/13 2,410 2,420 2,380 2,380 696,000
1987/08/12 2,320 2,430 2,320 2,400 858,999
1987/08/11 2,280 2,330 2,250 2,280 429,000
1987/08/10 2,300 2,300 2,240 2,240 104,000
1987/08/07 2,250 2,320 2,230 2,300 315,000
1987/08/06 2,320 2,320 2,280 2,280 231,000
1987/08/05 2,260 2,350 2,260 2,330 182,000
1987/08/04 2,310 2,370 2,280 2,300 192,000
1987/08/03 2,370 2,400 2,370 2,390 564,000
1987/08/01 2,340 2,410 2,340 2,410 723,000
1987/07/31 2,390 2,410 2,340 2,370 820,000
1987/07/30 2,400 2,440 2,360 2,370 1,021,999
1987/07/29 2,390 2,400 2,330 2,390 1,554,999
1987/07/28 2,400 2,420 2,350 2,350 873,999
1987/07/27 2,330 2,400 2,270 2,400 1,532,999
1987/07/25 2,260 2,350 2,250 2,340 2,513,998
1987/07/24 2,070 2,270 1,980 2,200 839,999
1987/07/23 2,090 2,090 2,010 2,070 108,000
1987/07/22 2,050 2,090 1,980 2,050 175,000
1987/07/21 2,040 2,100 1,980 2,060 162,000
1987/07/20 1,990 2,000 1,970 2,000 67,000
1987/07/17 2,020 2,050 1,960 1,960 215,000
1987/07/16 1,940 1,980 1,910 1,950 30,000
1987/07/15 1,920 1,980 1,920 1,980 105,000
1987/07/14 2,000 2,000 1,910 1,950 38,000
1987/07/13 2,010 2,050 1,980 1,980 24,000
1987/07/10 2,050 2,050 2,000 2,000 91,000
1987/07/09 1,980 2,010 1,930 2,010 71,000
1987/07/08 2,050 2,050 1,920 1,980 123,000
1987/07/07 2,150 2,160 2,000 2,020 128,000
1987/07/06 1,990 2,100 1,980 2,070 93,000
1987/07/04 2,020 2,050 2,000 2,000 53,000
1987/07/03 2,120 2,120 2,080 2,080 86,000
1987/07/02 2,040 2,100 2,010 2,080 135,000
1987/07/01 2,160 2,170 2,000 2,000 101,000
1987/06/30 1,950 2,120 1,950 2,120 166,000
1987/06/29 1,990 2,010 1,960 2,000 183,000
1987/06/27 2,050 2,050 2,010 2,030 76,000
1987/06/26 2,160 2,170 2,050 2,100 193,000
1987/06/25 2,150 2,220 2,080 2,150 97,000
1987/06/24 2,220 2,250 2,170 2,180 357,000
1987/06/23 2,250 2,270 2,220 2,220 620,000
1987/06/22 2,210 2,250 2,160 2,250 163,000
1987/06/19 2,200 2,270 2,150 2,240 747,000
1987/06/18 2,190 2,200 2,080 2,200 386,000
1987/06/17 2,210 2,220 2,150 2,150 179,000
1987/06/16 2,270 2,280 2,180 2,200 472,000
1987/06/15 2,240 2,290 2,180 2,290 619,000
1987/06/12 2,220 2,290 2,150 2,260 2,812,998
1987/06/11 1,990 2,190 1,960 2,180 1,483,999
1987/06/10 2,000 2,010 1,970 1,970 352,000
1987/06/09 2,070 2,070 1,990 2,010 339,000
1987/06/08 2,040 2,060 2,000 2,020 639,000
1987/06/06 2,040 2,090 2,010 2,080 684,000
1987/06/05 2,130 2,170 2,050 2,050 1,814,999
1987/06/04 2,130 2,140 2,050 2,090 1,715,999
1987/06/03 1,850 2,080 1,830 2,050 4,754,997
1987/06/02 1,810 1,950 1,800 1,870 2,700,998
1987/06/01 1,780 1,810 1,750 1,800 885,999
1987/05/30 1,780 1,840 1,770 1,780 1,572,999
1987/05/29 1,610 1,740 1,580 1,740 2,418,999
1987/05/28 1,560 1,620 1,530 1,610 517,000
1987/05/27 1,560 1,610 1,530 1,530 774,000
1987/05/26 1,410 1,520 1,400 1,500 290,000
1987/05/25 1,400 1,420 1,390 1,410 279,000
1987/05/23 1,400 1,430 1,390 1,390 109,000
1987/05/22 1,400 1,410 1,400 1,400 74,000
1987/05/21 1,390 1,430 1,380 1,410 99,000
1987/05/20 1,370 1,440 1,350 1,390 118,000
1987/05/19 1,350 1,370 1,340 1,350 151,000
1987/05/18 1,330 1,350 1,320 1,330 116,000
1987/05/15 1,370 1,370 1,330 1,330 336,000
1987/05/14 1,380 1,390 1,370 1,370 221,000
1987/05/13 1,290 1,380 1,290 1,380 100,000
1987/05/12 1,300 1,300 1,260 1,300 198,000
1987/05/11 1,300 1,340 1,300 1,300 37,000
1987/05/08 1,280 1,300 1,280 1,280 83,000
1987/05/07 1,280 1,310 1,250 1,260 187,000
1987/05/06 1,310 1,310 1,270 1,300 230,000
1987/05/02 1,320 1,340 1,300 1,300 14,000
1987/05/01 1,300 1,340 1,260 1,340 74,000
1987/04/30 1,320 1,350 1,300 1,340 35,000
1987/04/28 1,260 1,340 1,220 1,340 116,000
1987/04/27 1,220 1,270 1,220 1,240 46,000
1987/04/25 1,250 1,250 1,200 1,200 83,000
1987/04/24 1,250 1,270 1,250 1,270 98,000
1987/04/23 1,300 1,350 1,250 1,350 164,000
1987/04/22 1,280 1,320 1,250 1,320 65,000
1987/04/21 1,300 1,320 1,260 1,260 163,000
1987/04/20 1,240 1,360 1,230 1,300 159,000
1987/04/17 1,270 1,270 1,230 1,250 92,000
1987/04/16 1,210 1,280 1,210 1,280 221,000
1987/04/15 1,260 1,280 1,230 1,230 308,000
1987/04/14 1,220 1,290 1,220 1,280 42,000
1987/04/13 1,260 1,260 1,260 1,260 27,000
1987/04/10 1,290 1,290 1,250 1,250 53,000
1987/04/09 1,300 1,320 1,290 1,290 44,000
1987/04/08 1,300 1,300 1,290 1,290 16,000
1987/04/07 1,320 1,320 1,290 1,290 67,000
1987/04/06 1,350 1,350 1,300 1,320 45,000
1987/04/04 1,350 1,360 1,350 1,350 53,000
1987/04/03 1,280 1,330 1,280 1,290 132,000
1987/04/02 1,250 1,250 1,230 1,250 80,000
1987/04/01 1,270 1,270 1,240 1,250 50,000
1987/03/31 1,250 1,270 1,250 1,270 113,000
1987/03/30 1,260 1,260 1,250 1,250 59,000
1987/03/28 1,300 1,320 1,290 1,290 74,000
1987/03/27 1,310 1,310 1,300 1,300 44,000
1987/03/26 1,280 1,350 1,280 1,300 64,000
1987/03/25 1,320 1,320 1,290 1,300 75,000
1987/03/24 1,330 1,330 1,320 1,330 16,000
1987/03/23 1,370 1,370 1,310 1,310 69,000
1987/03/20 1,300 1,350 1,300 1,330 96,000
1987/03/19 1,310 1,350 1,300 1,300 116,000
1987/03/18 1,370 1,370 1,300 1,320 151,000
1987/03/17 1,390 1,400 1,350 1,360 226,000
1987/03/16 1,380 1,410 1,380 1,400 188,000
1987/03/13 1,400 1,410 1,360 1,400 108,000
1987/03/12 1,330 1,430 1,300 1,380 216,000
1987/03/11 1,320 1,350 1,250 1,250 303,000
1987/03/10 1,380 1,380 1,310 1,310 274,000
1987/03/09 1,380 1,400 1,340 1,360 198,000
1987/03/07 1,380 1,400 1,350 1,350 131,000
1987/03/06 1,430 1,430 1,380 1,390 150,000
1987/03/05 1,450 1,470 1,430 1,430 250,000
1987/03/04 1,500 1,500 1,430 1,430 91,000
1987/03/03 1,510 1,530 1,480 1,500 39,000
1987/03/02 1,510 1,540 1,510 1,540 29,000
1987/02/28 1,470 1,570 1,470 1,560 146,000
1987/02/27 1,470 1,500 1,460 1,470 242,000
1987/02/26 1,490 1,500 1,460 1,480 289,000
1987/02/25 1,520 1,580 1,480 1,480 189,000
1987/02/24 1,600 1,630 1,530 1,550 195,000
1987/02/23 1,580 1,610 1,580 1,600 120,000
1987/02/20 1,640 1,650 1,600 1,600 115,000
1987/02/19 1,590 1,650 1,570 1,650 121,000
1987/02/18 1,570 1,590 1,510 1,560 96,000
1987/02/17 1,570 1,580 1,550 1,570 120,000
1987/02/16 1,590 1,590 1,570 1,570 54,000
1987/02/13 1,580 1,580 1,570 1,580 127,000
1987/02/12 1,590 1,590 1,580 1,580 56,000
1987/02/10 1,570 1,610 1,570 1,580 177,000
1987/02/09 1,560 1,580 1,560 1,570 52,000
1987/02/07 1,560 1,590 1,560 1,560 33,000
1987/02/06 1,620 1,620 1,520 1,520 241,000
1987/02/05 1,580 1,600 1,560 1,600 82,000
1987/02/04 1,580 1,610 1,570 1,580 137,000
1987/02/03 1,580 1,630 1,580 1,580 218,000
1987/02/02 1,600 1,660 1,590 1,590 94,000
1987/01/31 1,660 1,670 1,620 1,620 28,000
1987/01/30 1,600 1,610 1,580 1,610 62,000
1987/01/29 1,590 1,600 1,570 1,580 193,000
1987/01/28 1,570 1,590 1,560 1,590 141,000
1987/01/27 1,560 1,590 1,560 1,560 49,000
1987/01/26 1,570 1,570 1,560 1,560 51,000
1987/01/24 1,550 1,560 1,550 1,560 63,000
1987/01/23 1,530 1,570 1,520 1,550 144,000
1987/01/22 1,490 1,500 1,470 1,500 86,000
1987/01/21 1,440 1,490 1,430 1,490 248,000
1987/01/20 1,460 1,500 1,430 1,430 167,000
1987/01/19 1,520 1,530 1,480 1,480 248,000
1987/01/16 1,550 1,570 1,490 1,500 201,000
1987/01/14 1,500 1,540 1,480 1,540 109,000
1987/01/13 1,580 1,580 1,460 1,480 212,000
1987/01/12 1,620 1,620 1,580 1,580 29,000
1987/01/09 1,620 1,630 1,600 1,600 84,000
1987/01/08 1,660 1,660 1,620 1,630 23,000
1987/01/07 1,680 1,680 1,640 1,670 36,000
1987/01/06 1,660 1,700 1,650 1,700 55,000
1987/01/05 1,700 1,700 1,640 1,640 55,000

このページの先頭へ