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
1994/12/30 1,990 1,990 1,970 1,980 78,000
1994/12/29 1,960 1,980 1,960 1,980 219,000
1994/12/28 1,990 1,990 1,970 1,970 153,000
1994/12/27 2,000 2,000 1,980 1,990 186,000
1994/12/26 2,000 2,000 1,970 1,990 119,000
1994/12/22 1,970 1,990 1,960 1,970 232,000
1994/12/21 1,960 1,970 1,960 1,970 196,000
1994/12/20 1,940 1,960 1,930 1,950 124,000
1994/12/19 1,930 1,940 1,920 1,930 64,000
1994/12/16 1,940 1,950 1,930 1,930 132,000
1994/12/15 1,920 1,940 1,910 1,940 110,000
1994/12/14 1,920 1,920 1,900 1,920 148,000
1994/12/13 1,930 1,930 1,910 1,920 67,000
1994/12/12 1,930 1,950 1,920 1,930 75,000
1994/12/09 1,950 1,950 1,910 1,940 230,000
1994/12/08 1,930 1,940 1,910 1,930 105,000
1994/12/07 1,920 1,930 1,910 1,920 45,000
1994/12/06 1,940 1,940 1,920 1,930 80,000
1994/12/05 1,910 1,940 1,910 1,940 176,000
1994/12/02 1,920 1,930 1,900 1,900 177,000
1994/12/01 1,920 1,930 1,910 1,920 178,000
1994/11/30 1,940 1,940 1,900 1,920 186,000
1994/11/29 1,920 1,940 1,900 1,930 161,000
1994/11/28 1,910 1,910 1,890 1,910 142,000
1994/11/25 1,930 1,930 1,870 1,910 347,000
1994/11/24 1,950 1,960 1,930 1,930 284,000
1994/11/22 1,960 1,980 1,940 1,960 173,000
1994/11/21 2,040 2,040 1,980 1,980 132,000
1994/11/18 2,040 2,040 2,010 2,020 334,000
1994/11/17 2,050 2,070 2,040 2,050 144,000
1994/11/16 2,030 2,040 2,020 2,040 69,000
1994/11/15 2,010 2,040 2,010 2,020 123,000
1994/11/14 2,030 2,030 2,000 2,010 334,000
1994/11/11 2,030 2,030 2,000 2,030 428,000
1994/11/10 2,060 2,080 2,020 2,030 381,000
1994/11/09 2,060 2,060 2,030 2,050 162,000
1994/11/08 2,070 2,080 2,060 2,080 103,000
1994/11/07 2,050 2,070 2,050 2,070 35,000
1994/11/04 2,090 2,090 2,060 2,090 65,000
1994/11/02 2,080 2,080 2,060 2,070 80,000
1994/11/01 2,090 2,090 2,070 2,080 114,000
1994/10/31 2,100 2,100 2,090 2,100 100,000
1994/10/28 2,100 2,100 2,070 2,070 82,000
1994/10/27 2,090 2,100 2,090 2,100 244,000
1994/10/26 2,110 2,130 2,100 2,110 237,000
1994/10/25 2,080 2,130 2,070 2,100 218,000
1994/10/24 2,100 2,100 2,070 2,070 130,000
1994/10/21 2,070 2,100 2,050 2,100 118,000
1994/10/20 2,040 2,090 2,040 2,090 77,000
1994/10/19 2,090 2,100 2,040 2,040 31,000
1994/10/18 2,120 2,120 2,080 2,100 91,000
1994/10/17 2,130 2,140 2,100 2,110 66,000
1994/10/14 2,150 2,150 2,130 2,150 106,000
1994/10/13 2,150 2,160 2,140 2,160 92,000
1994/10/12 2,140 2,150 2,130 2,150 385,000
1994/10/11 2,140 2,150 2,140 2,150 385,000
1994/10/07 2,090 2,130 2,080 2,130 225,000
1994/10/06 2,080 2,090 2,070 2,090 227,000
1994/10/05 2,040 2,080 2,040 2,070 160,000
1994/10/04 2,060 2,060 2,040 2,050 83,000
1994/10/03 2,040 2,070 2,040 2,060 73,000
1994/09/30 2,070 2,070 2,030 2,060 106,000
1994/09/29 2,060 2,090 2,060 2,060 93,000
1994/09/28 2,030 2,060 2,030 2,060 307,000
1994/09/27 2,060 2,060 2,010 2,020 110,000
1994/09/26 2,060 2,090 2,050 2,060 309,000
1994/09/22 2,050 2,070 2,040 2,050 160,000
1994/09/21 1,980 2,050 1,980 2,030 190,000
1994/09/20 1,930 1,980 1,930 1,980 180,000
1994/09/19 1,940 1,940 1,910 1,910 233,000
1994/09/16 1,970 1,970 1,940 1,940 282,000
1994/09/14 2,010 2,010 1,970 1,970 129,000
1994/09/13 2,010 2,020 1,990 2,010 207,000
1994/09/12 2,010 2,020 2,010 2,010 115,000
1994/09/09 2,050 2,050 2,000 2,000 414,000
1994/09/08 2,040 2,050 2,020 2,040 175,000
1994/09/07 2,060 2,070 2,040 2,040 114,000
1994/09/06 2,060 2,100 2,060 2,080 104,000
1994/09/05 2,110 2,110 2,070 2,100 97,000
1994/09/02 2,110 2,110 2,090 2,110 120,000
1994/09/01 2,100 2,120 2,090 2,110 232,000
1994/08/31 2,110 2,110 2,080 2,080 295,000
1994/08/30 2,060 2,070 2,050 2,060 236,000
1994/08/29 2,060 2,070 2,050 2,070 201,000
1994/08/26 2,020 2,030 2,010 2,020 71,000
1994/08/25 2,060 2,060 2,010 2,010 80,000
1994/08/24 2,010 2,030 1,990 2,020 190,000
1994/08/23 2,020 2,030 2,000 2,000 318,000
1994/08/22 2,080 2,080 2,030 2,030 128,000
1994/08/19 2,090 2,100 2,070 2,090 127,000
1994/08/18 2,090 2,100 2,090 2,100 110,000
1994/08/17 2,060 2,090 2,050 2,090 306,000
1994/08/16 2,030 2,050 2,030 2,040 195,000
1994/08/15 2,040 2,050 2,030 2,050 242,000
1994/08/12 2,080 2,080 2,030 2,030 257,000
1994/08/11 2,100 2,100 2,070 2,070 57,000
1994/08/10 2,150 2,150 2,100 2,120 149,000
1994/08/09 2,160 2,170 2,130 2,150 130,000
1994/08/08 2,150 2,160 2,130 2,160 92,000
1994/08/05 2,140 2,140 2,120 2,130 38,000
1994/08/04 2,090 2,140 2,090 2,120 59,000
1994/08/03 2,100 2,150 2,100 2,110 54,000
1994/08/02 2,090 2,110 2,060 2,100 116,000
1994/08/01 2,070 2,080 2,030 2,050 77,000
1994/07/29 2,090 2,100 2,080 2,100 118,000
1994/07/28 2,050 2,060 2,000 2,050 149,000
1994/07/27 2,120 2,120 2,060 2,070 131,000
1994/07/26 2,120 2,130 2,110 2,120 68,000
1994/07/25 2,130 2,130 2,100 2,110 98,000
1994/07/22 2,170 2,170 2,130 2,130 162,000
1994/07/21 2,160 2,180 2,150 2,180 111,000
1994/07/20 2,180 2,190 2,150 2,180 216,000
1994/07/19 2,150 2,200 2,150 2,160 304,000
1994/07/18 2,150 2,150 2,130 2,130 307,000
1994/07/15 2,220 2,230 2,180 2,180 249,000
1994/07/14 2,140 2,210 2,140 2,210 228,000
1994/07/13 2,150 2,180 2,140 2,180 98,000
1994/07/12 2,170 2,170 2,130 2,150 133,000
1994/07/11 2,190 2,200 2,180 2,180 62,000
1994/07/08 2,180 2,230 2,170 2,230 229,000
1994/07/07 2,250 2,250 2,200 2,200 129,000
1994/07/06 2,280 2,300 2,240 2,260 628,000
1994/07/05 2,230 2,290 2,220 2,270 1,140,999
1994/07/04 2,220 2,250 2,200 2,230 357,000
1994/07/01 2,200 2,210 2,160 2,190 231,000
1994/06/30 2,170 2,210 2,170 2,170 359,000
1994/06/29 2,180 2,240 2,170 2,180 669,000
1994/06/28 2,110 2,200 2,090 2,200 874,999
1994/06/27 2,040 2,070 2,040 2,070 430,000
1994/06/24 2,070 2,140 2,060 2,080 993,999
1994/06/23 1,980 2,070 1,980 2,060 488,000
1994/06/22 1,980 2,020 1,960 2,000 178,000
1994/06/21 2,030 2,030 2,000 2,000 324,000
1994/06/20 2,020 2,030 1,990 2,000 204,000
1994/06/17 2,020 2,040 2,010 2,030 243,000
1994/06/16 2,020 2,020 1,960 2,000 117,000
1994/06/15 2,020 2,030 2,010 2,020 254,000
1994/06/14 2,030 2,030 2,010 2,020 99,000
1994/06/13 2,030 2,040 2,010 2,030 221,000
1994/06/10 2,040 2,050 2,030 2,040 374,000
1994/06/09 2,030 2,070 2,010 2,040 523,000
1994/06/08 1,960 2,040 1,950 2,030 710,000
1994/06/07 1,910 1,960 1,910 1,960 137,000
1994/06/06 1,930 1,930 1,890 1,930 98,000
1994/06/03 1,940 1,940 1,910 1,920 130,000
1994/06/02 1,960 1,970 1,940 1,940 225,000
1994/06/01 1,960 1,980 1,940 1,980 646,000
1994/05/31 1,880 1,940 1,880 1,940 481,000
1994/05/30 1,860 1,910 1,860 1,910 842,999
1994/05/27 1,780 1,820 1,770 1,800 180,000
1994/05/26 1,780 1,780 1,770 1,780 58,000
1994/05/25 1,780 1,790 1,770 1,790 238,000
1994/05/24 1,780 1,780 1,760 1,770 294,000
1994/05/23 1,780 1,830 1,780 1,800 124,000
1994/05/20 1,790 1,820 1,790 1,800 133,000
1994/05/19 1,770 1,780 1,770 1,780 79,000
1994/05/18 1,780 1,780 1,760 1,770 79,000
1994/05/17 1,760 1,780 1,750 1,760 137,000
1994/05/16 1,790 1,790 1,760 1,760 176,000
1994/05/13 1,800 1,800 1,780 1,790 182,000
1994/05/12 1,800 1,840 1,800 1,800 173,000
1994/05/11 1,790 1,830 1,790 1,800 131,000
1994/05/10 1,760 1,790 1,760 1,760 330,000
1994/05/09 1,780 1,780 1,770 1,770 84,000
1994/05/06 1,800 1,810 1,780 1,790 158,000
1994/05/02 1,760 1,810 1,760 1,800 44,000
1994/04/28 1,790 1,820 1,760 1,820 236,000
1994/04/27 1,790 1,850 1,790 1,820 171,000
1994/04/26 1,800 1,810 1,780 1,790 111,000
1994/04/25 1,790 1,820 1,780 1,800 227,000
1994/04/22 1,800 1,820 1,800 1,820 326,000
1994/04/21 1,800 1,800 1,780 1,800 200,000
1994/04/20 1,870 1,880 1,800 1,810 496,000
1994/04/19 1,890 1,900 1,870 1,890 232,000
1994/04/18 1,890 1,910 1,890 1,900 167,000
1994/04/15 1,890 1,900 1,880 1,880 63,000
1994/04/14 1,910 1,920 1,880 1,910 264,000
1994/04/13 1,880 1,920 1,880 1,910 398,000
1994/04/12 1,840 1,880 1,830 1,860 177,000
1994/04/11 1,860 1,860 1,830 1,840 294,000
1994/04/08 1,910 1,930 1,860 1,890 593,000
1994/04/07 1,880 1,940 1,880 1,940 904,999
1994/04/06 1,860 1,880 1,840 1,880 399,000
1994/04/05 1,750 1,800 1,750 1,800 220,000
1994/04/04 1,760 1,780 1,740 1,740 179,000
1994/04/01 1,780 1,800 1,760 1,790 82,000
1994/03/31 1,770 1,780 1,770 1,780 60,000
1994/03/30 1,780 1,810 1,740 1,800 153,000
1994/03/29 1,840 1,840 1,800 1,810 147,000
1994/03/28 1,790 1,830 1,760 1,810 137,000
1994/03/25 1,720 1,760 1,710 1,760 304,000
1994/03/24 1,760 1,760 1,720 1,740 170,000
1994/03/23 1,760 1,800 1,740 1,750 445,000
1994/03/22 1,840 1,840 1,750 1,770 296,000
1994/03/18 1,870 1,870 1,820 1,840 259,000
1994/03/17 1,850 1,880 1,840 1,880 301,000
1994/03/16 1,840 1,850 1,800 1,850 379,000
1994/03/15 1,860 1,860 1,830 1,850 411,000
1994/03/14 1,870 1,880 1,840 1,860 334,000
1994/03/11 1,890 1,910 1,860 1,880 582,000
1994/03/10 1,850 1,900 1,840 1,890 979,999
1994/03/09 1,820 1,840 1,810 1,830 267,000
1994/03/08 1,810 1,830 1,810 1,820 518,000
1994/03/07 1,780 1,810 1,770 1,800 282,000
1994/03/04 1,770 1,790 1,760 1,760 299,000
1994/03/03 1,780 1,790 1,750 1,770 486,000
1994/03/02 1,820 1,820 1,790 1,790 368,000
1994/03/01 1,850 1,860 1,810 1,840 940,999
1994/02/28 1,760 1,850 1,750 1,810 1,809,999
1994/02/25 1,690 1,780 1,690 1,760 953,999
1994/02/24 1,680 1,730 1,680 1,710 527,000
1994/02/23 1,680 1,690 1,660 1,680 381,000
1994/02/22 1,630 1,670 1,630 1,650 602,000
1994/02/21 1,590 1,600 1,550 1,600 197,000
1994/02/18 1,620 1,630 1,590 1,610 291,000
1994/02/17 1,610 1,640 1,600 1,600 451,000
1994/02/16 1,620 1,650 1,610 1,640 770,000
1994/02/15 1,570 1,590 1,550 1,590 248,000
1994/02/14 1,600 1,620 1,590 1,620 460,000
1994/02/10 1,590 1,650 1,570 1,650 786,000
1994/02/09 1,590 1,620 1,560 1,580 475,000
1994/02/08 1,620 1,640 1,590 1,590 937,999
1994/02/07 1,610 1,630 1,590 1,590 524,000
1994/02/04 1,490 1,650 1,490 1,640 1,057,999
1994/02/03 1,500 1,520 1,490 1,500 393,000
1994/02/02 1,490 1,520 1,490 1,520 588,000
1994/02/01 1,520 1,530 1,480 1,510 422,000
1994/01/31 1,510 1,530 1,500 1,520 563,000
1994/01/28 1,460 1,480 1,460 1,460 70,000
1994/01/27 1,460 1,530 1,460 1,490 378,000
1994/01/26 1,480 1,480 1,450 1,460 213,000
1994/01/25 1,460 1,490 1,460 1,480 348,000
1994/01/24 1,450 1,470 1,430 1,460 409,000
1994/01/21 1,430 1,530 1,430 1,520 1,102,999
1994/01/20 1,410 1,430 1,400 1,420 440,000
1994/01/19 1,340 1,390 1,340 1,390 329,000
1994/01/18 1,350 1,350 1,330 1,340 96,000
1994/01/17 1,380 1,390 1,360 1,360 90,000
1994/01/14 1,370 1,400 1,370 1,400 214,000
1994/01/13 1,410 1,410 1,390 1,410 130,000
1994/01/12 1,390 1,430 1,380 1,430 465,000
1994/01/11 1,400 1,410 1,360 1,410 534,000
1994/01/10 1,400 1,420 1,380 1,420 661,000
1994/01/07 1,370 1,400 1,360 1,380 971,999
1994/01/06 1,310 1,380 1,310 1,360 827,000
1994/01/05 1,280 1,310 1,270 1,310 171,000
1994/01/04 1,260 1,270 1,230 1,270 39,000

このページの先頭へ