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
1988/12/28 2,170 2,200 2,160 2,200 10,000
1988/12/27 2,180 2,200 2,160 2,160 234,000
1988/12/26 2,160 2,240 2,160 2,170 194,000
1988/12/24 2,190 2,200 2,160 2,200 74,000
1988/12/23 2,170 2,170 2,160 2,160 39,000
1988/12/22 2,160 2,160 2,160 2,160 23,000
1988/12/21 2,220 2,220 2,190 2,200 21,000
1988/12/20 2,280 2,290 2,220 2,260 110,000
1988/12/19 2,260 2,290 2,240 2,280 184,000
1988/12/16 2,260 2,280 2,200 2,280 441,000
1988/12/15 2,190 2,260 2,160 2,260 371,000
1988/12/14 2,060 2,210 2,060 2,200 453,000
1988/12/13 2,050 2,060 2,050 2,050 151,000
1988/12/12 2,030 2,060 2,030 2,050 17,000
1988/12/09 2,030 2,090 2,020 2,070 58,000
1988/12/08 2,040 2,070 2,030 2,060 87,000
1988/12/07 2,030 2,040 2,020 2,040 77,000
1988/12/06 1,990 2,000 1,970 2,000 57,000
1988/12/05 2,000 2,000 1,970 1,990 59,000
1988/12/03 2,040 2,040 1,960 1,970 107,000
1988/12/02 2,050 2,060 2,030 2,040 92,000
1988/12/01 2,070 2,070 2,050 2,050 93,000
1988/11/30 2,080 2,090 2,060 2,070 153,000
1988/11/29 1,990 2,090 1,990 2,090 245,000
1988/11/28 1,930 1,960 1,900 1,960 78,000
1988/11/26 1,920 1,920 1,900 1,900 16,000
1988/11/25 1,900 1,940 1,860 1,860 48,000
1988/11/24 1,790 1,890 1,780 1,890 128,000
1988/11/22 1,820 1,840 1,790 1,790 87,000
1988/11/21 1,870 1,870 1,810 1,810 58,000
1988/11/18 1,850 1,910 1,850 1,890 203,000
1988/11/17 1,790 1,870 1,760 1,870 143,000
1988/11/16 1,790 1,820 1,760 1,820 289,000
1988/11/15 1,750 1,800 1,750 1,760 182,000
1988/11/14 1,740 1,750 1,710 1,750 133,000
1988/11/11 1,770 1,790 1,740 1,770 134,000
1988/11/10 1,770 1,770 1,710 1,710 84,000
1988/11/09 1,760 1,790 1,740 1,770 97,000
1988/11/08 1,700 1,730 1,690 1,730 123,000
1988/11/07 1,740 1,740 1,700 1,700 70,000
1988/11/05 1,780 1,780 1,720 1,730 99,000
1988/11/04 1,850 1,860 1,760 1,760 158,000
1988/11/02 1,840 1,870 1,830 1,850 111,000
1988/11/01 1,800 1,870 1,800 1,810 133,000
1988/10/31 1,830 1,840 1,800 1,810 95,000
1988/10/29 1,830 1,840 1,800 1,830 55,000
1988/10/28 1,870 1,890 1,830 1,830 116,000
1988/10/27 1,930 1,930 1,890 1,890 230,000
1988/10/26 1,950 1,950 1,920 1,930 96,000
1988/10/25 1,950 1,960 1,950 1,950 80,000
1988/10/24 1,950 1,960 1,950 1,950 81,000
1988/10/22 1,940 1,940 1,930 1,940 24,000
1988/10/21 1,980 1,980 1,950 1,960 6,000
1988/10/20 1,960 1,960 1,950 1,950 20,000
1988/10/19 1,940 1,960 1,930 1,930 14,000
1988/10/18 1,970 1,970 1,930 1,930 33,000
1988/10/17 1,960 1,980 1,960 1,980 34,000
1988/10/14 1,980 1,980 1,960 1,960 20,000
1988/10/13 1,990 1,990 1,980 1,980 80,000
1988/10/12 1,990 2,000 1,980 2,000 59,000
1988/10/11 1,990 2,000 1,990 2,000 29,000
1988/10/07 1,990 1,990 1,960 1,980 108,000
1988/10/06 2,000 2,040 1,990 1,990 59,000
1988/10/05 2,100 2,100 2,000 2,000 137,000
1988/10/04 2,100 2,100 2,060 2,100 31,000
1988/10/03 2,070 2,080 2,070 2,080 52,000
1988/10/01 2,090 2,090 2,090 2,090 3,000
1988/09/30 2,110 2,110 2,050 2,080 32,000
1988/09/29 2,080 2,120 2,070 2,120 39,000
1988/09/28 2,150 2,150 2,100 2,100 18,000
1988/09/27 2,100 2,100 2,080 2,080 11,000
1988/09/26 2,100 2,110 2,100 2,100 56,000
1988/09/24 2,170 2,170 2,100 2,100 50,000
1988/09/22 2,200 2,300 2,170 2,170 225,000
1988/09/21 2,200 2,240 2,200 2,200 13,000
1988/09/20 2,260 2,260 2,230 2,240 118,000
1988/09/19 2,300 2,300 2,270 2,280 138,000
1988/09/16 2,290 2,290 2,230 2,270 183,000
1988/09/14 2,290 2,310 2,270 2,270 244,000
1988/09/13 2,260 2,300 2,260 2,290 152,000
1988/09/12 2,270 2,270 2,230 2,250 84,000
1988/09/09 2,250 2,260 2,220 2,230 158,000
1988/09/08 2,240 2,250 2,240 2,240 163,000
1988/09/07 2,270 2,280 2,240 2,250 125,000
1988/09/06 2,270 2,270 2,260 2,260 32,000
1988/09/05 2,270 2,270 2,260 2,270 32,000
1988/09/03 2,250 2,300 2,250 2,260 127,000
1988/09/02 2,250 2,250 2,200 2,240 160,000
1988/09/01 2,250 2,250 2,240 2,250 62,000
1988/08/31 2,280 2,320 2,220 2,250 90,000
1988/08/30 2,260 2,320 2,260 2,320 69,000
1988/08/29 2,270 2,270 2,260 2,260 33,000
1988/08/27 2,280 2,300 2,280 2,290 33,000
1988/08/26 2,260 2,280 2,260 2,270 118,000
1988/08/25 2,310 2,340 2,280 2,290 194,000
1988/08/24 2,380 2,390 2,330 2,350 221,000
1988/08/23 2,380 2,390 2,340 2,390 225,000
1988/08/22 2,430 2,440 2,410 2,420 295,000
1988/08/19 2,380 2,430 2,360 2,430 416,000
1988/08/18 2,390 2,400 2,350 2,370 693,000
1988/08/17 2,360 2,400 2,340 2,360 1,368,999
1988/08/16 2,300 2,320 2,300 2,310 211,000
1988/08/15 2,300 2,320 2,270 2,300 148,000
1988/08/12 2,340 2,350 2,300 2,300 392,000
1988/08/11 2,190 2,330 2,190 2,300 314,000
1988/08/10 2,240 2,240 2,200 2,230 88,000
1988/08/09 2,200 2,260 2,200 2,240 81,000
1988/08/08 2,280 2,280 2,170 2,180 193,000
1988/08/06 2,220 2,230 2,200 2,220 43,000
1988/08/05 2,220 2,230 2,220 2,220 23,000
1988/08/04 2,220 2,220 2,200 2,220 47,000
1988/08/03 2,220 2,250 2,220 2,220 20,000
1988/08/02 2,280 2,280 2,190 2,200 337,000
1988/08/01 2,330 2,330 2,250 2,250 159,000
1988/07/30 2,300 2,330 2,280 2,300 170,000
1988/07/29 2,310 2,330 2,270 2,270 302,000
1988/07/28 2,230 2,350 2,230 2,300 819,000
1988/07/27 2,210 2,220 2,200 2,220 201,000
1988/07/26 2,220 2,220 2,180 2,210 32,000
1988/07/25 2,250 2,250 2,220 2,220 85,000
1988/07/23 2,180 2,250 2,180 2,220 53,000
1988/07/22 2,250 2,260 2,200 2,220 320,000
1988/07/21 2,290 2,290 2,230 2,230 251,000
1988/07/20 2,150 2,290 2,100 2,230 338,000
1988/07/19 2,150 2,190 2,150 2,150 47,000
1988/07/18 2,230 2,230 2,130 2,130 94,000
1988/07/15 2,160 2,200 2,160 2,190 309,000
1988/07/14 2,100 2,180 2,080 2,160 117,000
1988/07/13 2,140 2,140 2,100 2,100 31,000
1988/07/12 2,090 2,140 2,090 2,140 9,000
1988/07/11 2,090 2,100 2,090 2,100 16,000
1988/07/08 2,090 2,100 2,080 2,080 113,000
1988/07/07 2,100 2,110 2,080 2,100 49,000
1988/07/06 2,120 2,160 2,120 2,150 48,000
1988/07/05 2,150 2,150 2,110 2,130 153,000
1988/07/04 2,090 2,110 2,090 2,110 9,000
1988/07/02 2,080 2,080 2,080 2,080 8,000
1988/07/01 2,120 2,160 2,090 2,160 38,000
1988/06/30 2,170 2,170 2,120 2,160 51,000
1988/06/29 2,100 2,170 2,090 2,140 57,000
1988/06/28 2,090 2,110 2,090 2,100 217,000
1988/06/27 2,140 2,140 2,110 2,110 27,000
1988/06/25 2,100 2,120 2,100 2,110 26,000
1988/06/24 2,170 2,170 2,140 2,140 71,000
1988/06/23 2,190 2,190 2,140 2,140 205,000
1988/06/22 2,170 2,170 2,150 2,150 131,000
1988/06/21 2,170 2,170 2,080 2,090 67,000
1988/06/20 2,170 2,170 2,130 2,130 26,000
1988/06/17 2,170 2,180 2,150 2,170 177,000
1988/06/16 2,150 2,170 2,130 2,150 119,000
1988/06/15 2,130 2,160 2,100 2,130 533,000
1988/06/14 2,090 2,090 2,090 2,090 21,000
1988/06/13 2,080 2,120 2,080 2,090 50,000
1988/06/10 2,100 2,120 2,080 2,080 57,000
1988/06/09 2,120 2,150 2,100 2,100 52,000
1988/06/08 2,110 2,110 2,060 2,080 144,000
1988/06/07 2,170 2,170 2,150 2,150 91,000
1988/06/06 2,170 2,170 2,150 2,160 196,000
1988/06/04 2,120 2,180 2,120 2,130 138,000
1988/06/03 2,080 2,100 2,080 2,100 571,000
1988/06/02 2,090 2,090 2,060 2,080 34,000
1988/06/01 2,080 2,080 2,040 2,040 69,000
1988/05/31 2,020 2,090 2,020 2,030 13,000
1988/05/30 2,010 2,010 2,010 2,010 21,000
1988/05/28 2,010 2,020 2,000 2,010 119,000
1988/05/27 2,000 2,010 2,000 2,000 65,000
1988/05/26 2,090 2,090 2,000 2,010 154,000
1988/05/25 2,060 2,120 2,010 2,050 155,000
1988/05/24 2,090 2,090 2,070 2,080 124,000
1988/05/23 2,120 2,120 2,100 2,110 109,000
1988/05/20 2,120 2,120 2,110 2,110 61,000
1988/05/19 2,120 2,140 2,110 2,110 75,000
1988/05/18 2,140 2,140 2,110 2,110 147,000
1988/05/17 2,120 2,120 2,120 2,120 55,000
1988/05/16 2,110 2,140 2,090 2,140 39,000
1988/05/13 2,030 2,070 2,030 2,070 32,000
1988/05/12 2,050 2,070 2,050 2,070 49,000
1988/05/11 2,080 2,110 2,080 2,090 102,000
1988/05/10 2,090 2,100 2,070 2,070 103,000
1988/05/09 2,120 2,120 2,080 2,080 36,000
1988/05/07 2,120 2,130 2,100 2,100 36,000
1988/05/06 2,120 2,150 2,120 2,150 42,000
1988/05/02 2,180 2,180 2,150 2,160 124,000
1988/04/28 2,140 2,180 2,130 2,180 359,000
1988/04/27 2,150 2,150 2,130 2,140 141,000
1988/04/26 2,170 2,180 2,120 2,140 522,000
1988/04/25 2,150 2,170 2,140 2,160 129,000
1988/04/23 2,080 2,190 2,080 2,170 523,000
1988/04/22 2,030 2,050 2,030 2,050 79,000
1988/04/21 1,990 2,030 1,990 2,000 33,000
1988/04/20 1,980 2,050 1,980 2,050 61,000
1988/04/19 1,980 1,980 1,960 1,960 76,000
1988/04/18 2,050 2,050 1,950 1,950 43,000
1988/04/15 2,010 2,030 2,010 2,020 111,000
1988/04/14 2,060 2,070 2,060 2,070 69,000
1988/04/13 2,060 2,070 2,050 2,060 248,000
1988/04/12 2,000 2,070 2,000 2,050 395,000
1988/04/11 2,020 2,020 1,990 1,990 117,000
1988/04/08 2,050 2,050 1,980 2,000 321,000
1988/04/07 1,990 2,050 1,970 2,050 368,000
1988/04/06 2,000 2,000 1,970 1,970 103,000
1988/04/05 1,980 1,980 1,980 1,980 17,000
1988/04/04 2,010 2,010 1,970 1,970 47,000
1988/04/02 1,970 1,990 1,970 1,980 59,000
1988/04/01 1,970 1,990 1,970 1,990 63,000
1988/03/31 2,020 2,020 1,980 2,010 93,000
1988/03/30 2,000 2,060 2,000 2,020 126,000
1988/03/29 1,940 2,010 1,940 2,010 27,000
1988/03/28 1,950 1,950 1,940 1,950 61,000
1988/03/26 1,970 1,970 1,940 1,970 74,000
1988/03/25 1,990 1,990 1,970 1,970 80,000
1988/03/24 2,010 2,040 1,990 1,990 134,000
1988/03/23 2,030 2,040 2,000 2,020 145,000
1988/03/22 2,070 2,070 2,020 2,040 40,000
1988/03/18 2,050 2,120 2,040 2,080 144,000
1988/03/17 2,050 2,050 1,980 2,030 121,000
1988/03/16 2,030 2,050 2,000 2,010 114,000
1988/03/15 2,030 2,040 1,970 2,000 132,000
1988/03/14 2,020 2,020 1,990 2,000 134,000
1988/03/11 2,020 2,030 1,990 1,990 149,000
1988/03/10 2,010 2,030 2,000 2,030 109,000
1988/03/09 2,000 2,040 2,000 2,010 113,000
1988/03/08 2,060 2,080 2,020 2,040 84,000
1988/03/07 2,050 2,080 2,040 2,060 188,000
1988/03/05 2,090 2,090 2,050 2,050 42,000
1988/03/04 2,090 2,090 2,070 2,090 82,000
1988/03/03 2,100 2,110 2,060 2,100 605,000
1988/03/02 2,030 2,060 2,000 2,060 255,000
1988/03/01 2,040 2,040 2,010 2,030 169,000
1988/02/29 2,040 2,040 2,000 2,000 75,000
1988/02/27 1,990 2,000 1,980 2,000 23,000
1988/02/26 1,990 2,000 1,980 1,980 92,000
1988/02/25 1,980 2,000 1,970 1,980 104,000
1988/02/24 2,000 2,030 1,980 1,980 89,000
1988/02/23 2,020 2,040 2,000 2,000 107,000
1988/02/22 2,050 2,050 2,020 2,030 135,000
1988/02/19 2,080 2,080 2,010 2,010 155,000
1988/02/18 2,030 2,080 2,020 2,050 136,000
1988/02/17 2,030 2,040 2,020 2,030 101,000
1988/02/16 2,050 2,050 2,010 2,030 171,000
1988/02/15 2,050 2,070 2,030 2,060 195,000
1988/02/12 1,990 2,030 1,990 2,030 155,000
1988/02/10 1,990 1,990 1,970 1,990 66,000
1988/02/09 1,980 1,990 1,970 1,990 59,000
1988/02/08 2,000 2,000 1,980 1,980 27,000
1988/02/06 1,950 2,000 1,940 2,000 70,000
1988/02/05 1,970 1,970 1,950 1,950 23,000
1988/02/04 1,920 1,960 1,920 1,960 25,000
1988/02/03 1,960 1,960 1,920 1,930 19,000
1988/02/02 1,960 1,970 1,960 1,960 30,000
1988/02/01 1,980 1,980 1,960 1,970 29,000
1988/01/30 1,910 1,950 1,910 1,940 47,000
1988/01/29 1,920 1,950 1,900 1,900 193,000
1988/01/28 1,960 1,970 1,920 1,950 65,000
1988/01/27 1,970 1,990 1,970 1,970 91,000
1988/01/26 2,000 2,000 1,960 1,970 37,000
1988/01/25 2,040 2,040 1,970 1,970 18,000
1988/01/23 2,010 2,010 2,000 2,000 17,000
1988/01/22 1,950 2,000 1,950 2,000 64,000
1988/01/21 1,950 1,990 1,950 1,960 9,000
1988/01/20 2,000 2,000 1,960 1,960 22,000
1988/01/19 2,050 2,050 2,020 2,030 43,000
1988/01/18 2,050 2,050 2,020 2,030 95,000
1988/01/14 1,950 1,960 1,950 1,950 81,000
1988/01/13 1,960 1,970 1,930 1,930 45,000
1988/01/12 1,930 1,970 1,930 1,960 60,000
1988/01/11 1,970 1,980 1,930 1,960 22,000
1988/01/08 2,020 2,040 2,000 2,000 152,000
1988/01/07 2,070 2,070 2,000 2,040 82,000
1988/01/06 2,010 2,080 2,010 2,080 350,000
1988/01/05 1,900 1,950 1,880 1,880 49,000
1988/01/04 1,890 1,900 1,860 1,900 23,000

このページの先頭へ