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
2000/12/29 2,145 2,175 2,145 2,155 132,000
2000/12/28 2,175 2,175 2,130 2,175 396,000
2000/12/27 2,150 2,150 2,070 2,140 526,000
2000/12/26 2,030 2,170 2,000 2,150 916,000
2000/12/25 2,010 2,030 1,970 2,010 338,000
2000/12/22 1,960 1,980 1,900 1,950 503,000
2000/12/21 2,025 2,050 1,900 1,930 642,000
2000/12/20 2,125 2,130 2,070 2,100 824,000
2000/12/19 2,210 2,240 2,135 2,135 482,000
2000/12/18 2,220 2,230 2,130 2,170 741,000
2000/12/15 2,300 2,365 2,245 2,250 1,158,999
2000/12/14 2,550 2,560 2,380 2,395 1,165,999
2000/12/13 2,535 2,600 2,520 2,570 1,067,999
2000/12/12 2,680 2,680 2,585 2,615 1,092,999
2000/12/11 2,675 2,760 2,640 2,760 638,000
2000/12/08 2,740 2,750 2,690 2,710 563,000
2000/12/07 2,710 2,775 2,710 2,740 578,000
2000/12/06 2,925 2,950 2,760 2,775 452,000
2000/12/05 2,945 2,945 2,870 2,870 603,000
2000/12/04 2,845 2,895 2,845 2,875 325,000
2000/12/01 2,790 2,860 2,730 2,845 350,000
2000/11/30 2,810 2,860 2,790 2,790 548,000
2000/11/29 2,730 2,825 2,730 2,800 396,000
2000/11/28 2,730 2,790 2,710 2,785 400,000
2000/11/27 2,790 2,790 2,730 2,735 284,000
2000/11/24 2,650 2,760 2,650 2,710 411,000
2000/11/22 2,735 2,800 2,620 2,650 1,628,999
2000/11/21 2,935 2,935 2,750 2,855 592,000
2000/11/20 3,000 3,000 2,935 2,945 251,000
2000/11/17 2,955 3,060 2,950 3,000 1,792,999
2000/11/16 2,920 2,960 2,820 2,915 1,026,999
2000/11/15 3,120 3,140 3,010 3,010 1,029,999
2000/11/14 3,000 3,070 2,990 3,050 787,000
2000/11/13 2,930 3,070 2,930 3,070 1,034,999
2000/11/10 3,200 3,280 3,110 3,120 1,427,999
2000/11/09 3,160 3,310 3,130 3,230 1,699,999
2000/11/08 3,020 3,150 3,020 3,110 971,000
2000/11/07 3,030 3,100 2,990 3,060 1,024,999
2000/11/06 2,905 3,070 2,905 3,000 1,388,999
2000/11/02 2,850 3,000 2,815 2,935 1,514,999
2000/11/01 2,700 2,880 2,690 2,855 2,063,999
2000/10/31 2,555 2,580 2,455 2,540 306,000
2000/10/30 2,560 2,560 2,500 2,520 204,000
2000/10/27 2,525 2,580 2,520 2,530 185,000
2000/10/26 2,535 2,565 2,510 2,535 374,000
2000/10/25 2,695 2,695 2,565 2,575 500,000
2000/10/24 2,635 2,715 2,635 2,675 197,000
2000/10/23 2,650 2,710 2,600 2,675 275,000
2000/10/20 2,650 2,680 2,640 2,655 602,000
2000/10/19 2,600 2,625 2,600 2,615 228,000
2000/10/18 2,605 2,650 2,600 2,625 519,000
2000/10/17 2,620 2,690 2,600 2,645 716,000
2000/10/16 2,610 2,695 2,605 2,650 769,000
2000/10/13 2,495 2,550 2,495 2,550 481,000
2000/10/12 2,515 2,535 2,510 2,535 212,000
2000/10/11 2,550 2,565 2,500 2,540 611,000
2000/10/10 2,535 2,650 2,535 2,580 548,000
2000/10/06 2,720 2,720 2,655 2,655 346,000
2000/10/05 2,695 2,750 2,665 2,730 725,000
2000/10/04 2,690 2,700 2,630 2,660 294,000
2000/10/03 2,540 2,705 2,535 2,690 1,202,999
2000/10/02 2,505 2,540 2,485 2,540 491,000
2000/09/29 2,500 2,530 2,495 2,500 563,000
2000/09/28 2,500 2,500 2,435 2,435 181,000
2000/09/27 2,385 2,540 2,360 2,500 697,000
2000/09/26 2,445 2,450 2,410 2,410 212,000
2000/09/25 2,400 2,455 2,390 2,420 277,000
2000/09/22 2,340 2,360 2,330 2,355 284,000
2000/09/21 2,400 2,425 2,370 2,420 302,000
2000/09/20 2,360 2,430 2,350 2,415 606,000
2000/09/19 2,290 2,335 2,245 2,320 388,000
2000/09/18 2,365 2,390 2,350 2,390 185,000
2000/09/14 2,420 2,485 2,420 2,445 354,000
2000/09/13 2,420 2,450 2,400 2,440 514,000
2000/09/12 2,355 2,385 2,320 2,350 392,000
2000/09/11 2,425 2,450 2,360 2,375 461,000
2000/09/08 2,355 2,410 2,355 2,410 510,000
2000/09/07 2,400 2,410 2,345 2,355 172,000
2000/09/06 2,405 2,410 2,345 2,345 166,000
2000/09/05 2,430 2,430 2,370 2,405 95,000
2000/09/04 2,480 2,480 2,415 2,440 209,000
2000/09/01 2,425 2,475 2,395 2,450 527,000
2000/08/31 2,490 2,490 2,370 2,425 396,000
2000/08/30 2,490 2,490 2,425 2,455 613,000
2000/08/29 2,400 2,460 2,380 2,460 1,864,999
2000/08/28 2,280 2,400 2,225 2,360 1,126,999
2000/08/25 2,120 2,130 2,050 2,080 346,000
2000/08/24 2,090 2,130 2,050 2,080 500,000
2000/08/23 2,230 2,230 2,115 2,120 320,000
2000/08/22 2,125 2,230 2,105 2,230 198,000
2000/08/21 2,150 2,190 2,085 2,085 390,000
2000/08/18 2,200 2,200 2,175 2,190 480,000
2000/08/17 2,275 2,275 2,215 2,215 283,000
2000/08/16 2,300 2,325 2,285 2,295 474,000
2000/08/15 2,345 2,345 2,310 2,325 200,000
2000/08/14 2,335 2,345 2,295 2,325 162,000
2000/08/11 2,260 2,350 2,260 2,330 413,000
2000/08/10 2,245 2,295 2,230 2,245 146,000
2000/08/09 2,240 2,245 2,215 2,245 75,000
2000/08/08 2,255 2,255 2,210 2,245 125,000
2000/08/07 2,300 2,305 2,275 2,295 98,000
2000/08/04 2,290 2,290 2,265 2,275 349,000
2000/08/03 2,345 2,345 2,240 2,265 345,000
2000/08/02 2,255 2,345 2,200 2,330 392,000
2000/08/01 2,225 2,255 2,170 2,255 402,000
2000/07/31 2,180 2,200 2,155 2,185 354,000
2000/07/28 2,250 2,250 2,205 2,240 544,000
2000/07/27 2,280 2,295 2,265 2,285 441,000
2000/07/26 2,280 2,295 2,265 2,285 498,000
2000/07/25 2,300 2,305 2,275 2,280 506,000
2000/07/24 2,225 2,300 2,210 2,300 365,000
2000/07/21 2,280 2,320 2,215 2,225 414,000
2000/07/19 2,250 2,260 2,180 2,255 461,000
2000/07/18 2,270 2,360 2,265 2,300 494,000
2000/07/17 2,230 2,275 2,230 2,235 424,000
2000/07/14 2,290 2,290 2,245 2,255 508,000
2000/07/13 2,295 2,320 2,285 2,320 258,000
2000/07/12 2,395 2,395 2,325 2,355 326,000
2000/07/11 2,410 2,410 2,385 2,400 254,000
2000/07/10 2,480 2,490 2,390 2,415 281,000
2000/07/07 2,470 2,510 2,465 2,480 265,000
2000/07/06 2,450 2,485 2,435 2,455 116,000
2000/07/05 2,480 2,495 2,450 2,495 194,000
2000/07/04 2,500 2,505 2,460 2,485 280,000
2000/07/03 2,485 2,530 2,440 2,505 562,000
2000/06/30 2,430 2,450 2,400 2,450 424,000
2000/06/29 2,395 2,430 2,385 2,390 336,000
2000/06/28 2,420 2,420 2,360 2,360 212,000
2000/06/27 2,315 2,425 2,315 2,415 535,000
2000/06/26 2,340 2,355 2,330 2,355 360,000
2000/06/23 2,350 2,355 2,305 2,310 310,000
2000/06/22 2,400 2,400 2,340 2,350 284,000
2000/06/21 2,305 2,400 2,305 2,400 766,000
2000/06/20 2,350 2,360 2,325 2,345 474,000
2000/06/19 2,260 2,340 2,260 2,320 980,000
2000/06/16 2,245 2,260 2,205 2,245 285,000
2000/06/15 2,285 2,285 2,240 2,250 490,000
2000/06/14 2,290 2,290 2,215 2,250 400,000
2000/06/13 2,265 2,310 2,260 2,280 817,000
2000/06/12 2,220 2,330 2,220 2,260 866,000
2000/06/09 2,180 2,240 2,165 2,240 414,000
2000/06/08 2,240 2,240 2,130 2,145 727,000
2000/06/07 2,260 2,260 2,225 2,240 766,000
2000/06/06 2,200 2,260 2,180 2,240 585,000
2000/06/05 2,205 2,220 2,155 2,220 461,000
2000/06/02 2,200 2,240 2,110 2,135 1,387,999
2000/06/01 2,025 2,140 2,020 2,140 890,000
2000/05/31 2,060 2,095 1,992 1,992 763,000
2000/05/30 2,085 2,095 2,060 2,060 169,000
2000/05/29 2,140 2,145 2,080 2,100 441,000
2000/05/26 2,010 2,150 2,010 2,140 652,000
2000/05/25 2,150 2,150 2,060 2,090 416,000
2000/05/24 1,979 2,120 1,970 2,075 1,184,999
2000/05/23 2,030 2,095 1,940 1,949 1,437,999
2000/05/22 1,917 1,925 1,865 1,887 460,000
2000/05/19 1,900 1,970 1,891 1,966 482,000
2000/05/18 1,900 1,900 1,875 1,890 403,000
2000/05/17 1,900 1,910 1,850 1,875 243,000
2000/05/16 1,900 1,910 1,890 1,908 296,000
2000/05/15 1,840 1,895 1,827 1,895 296,000
2000/05/12 1,900 1,900 1,828 1,839 320,000
2000/05/11 1,849 1,875 1,802 1,875 485,000
2000/05/10 1,820 1,904 1,820 1,875 355,000
2000/05/09 1,920 1,920 1,874 1,880 237,000
2000/05/08 1,930 1,930 1,900 1,914 434,000
2000/05/02 1,906 1,970 1,906 1,960 393,000
2000/05/01 1,902 1,902 1,880 1,892 725,000
2000/04/28 1,970 1,975 1,930 1,932 479,000
2000/04/27 1,970 1,991 1,970 1,980 188,000
2000/04/26 2,085 2,100 2,040 2,050 405,000
2000/04/25 2,090 2,135 2,000 2,075 818,000
2000/04/24 1,973 2,115 1,973 2,050 433,000
2000/04/21 2,000 2,010 1,946 1,991 324,000
2000/04/20 2,085 2,095 2,000 2,015 465,000
2000/04/19 2,050 2,125 2,040 2,085 1,238,999
2000/04/18 1,900 1,999 1,900 1,999 1,111,999
2000/04/17 1,780 1,890 1,780 1,890 912,000
2000/04/14 1,889 1,960 1,880 1,960 837,000
2000/04/13 1,960 1,980 1,900 1,949 1,004,999
2000/04/12 2,070 2,110 2,045 2,080 1,369,999
2000/04/11 1,950 2,095 1,950 2,070 1,662,999
2000/04/10 2,000 2,045 1,960 1,962 1,953,999
2000/04/07 1,780 1,950 1,779 1,910 2,884,999
2000/04/06 1,740 1,770 1,721 1,761 2,915,999
2000/04/05 1,585 1,630 1,570 1,620 784,000
2000/04/04 1,600 1,610 1,572 1,572 721,000
2000/04/03 1,495 1,589 1,495 1,584 888,000
2000/03/31 1,470 1,500 1,470 1,490 145,000
2000/03/30 1,550 1,550 1,510 1,520 518,000
2000/03/29 1,500 1,555 1,500 1,530 988,000
2000/03/28 1,500 1,510 1,480 1,510 578,000
2000/03/27 1,500 1,528 1,491 1,514 818,000
2000/03/24 1,470 1,490 1,460 1,484 654,000
2000/03/23 1,434 1,460 1,420 1,450 327,000
2000/03/22 1,452 1,500 1,410 1,414 1,150,999
2000/03/21 1,468 1,471 1,400 1,432 516,000
2000/03/17 1,434 1,480 1,417 1,480 1,408,999
2000/03/16 1,356 1,415 1,325 1,414 1,731,999
2000/03/15 1,322 1,340 1,311 1,329 460,000
2000/03/14 1,320 1,335 1,320 1,321 436,000
2000/03/13 1,360 1,368 1,310 1,315 753,000
2000/03/10 1,310 1,355 1,301 1,340 1,053,999
2000/03/09 1,270 1,319 1,270 1,301 843,000
2000/03/08 1,249 1,255 1,229 1,250 265,000
2000/03/07 1,249 1,259 1,240 1,249 183,000
2000/03/06 1,260 1,281 1,245 1,249 241,000
2000/03/03 1,276 1,276 1,223 1,241 163,000
2000/03/02 1,298 1,307 1,270 1,271 389,000
2000/03/01 1,280 1,280 1,252 1,270 421,000
2000/02/29 1,300 1,310 1,281 1,310 958,000
2000/02/28 1,240 1,289 1,235 1,289 953,000
2000/02/25 1,162 1,235 1,158 1,230 680,000
2000/02/24 1,145 1,152 1,130 1,142 92,000
2000/02/23 1,136 1,150 1,120 1,145 352,000
2000/02/22 1,130 1,142 1,127 1,127 291,000
2000/02/21 1,116 1,136 1,116 1,127 297,000
2000/02/18 1,180 1,180 1,135 1,136 213,000
2000/02/17 1,159 1,188 1,130 1,180 457,000
2000/02/16 1,182 1,189 1,165 1,174 270,000
2000/02/15 1,189 1,190 1,165 1,173 378,000
2000/02/14 1,195 1,195 1,152 1,169 548,000
2000/02/10 1,146 1,194 1,140 1,192 797,000
2000/02/09 1,144 1,144 1,124 1,140 263,000
2000/02/08 1,161 1,170 1,122 1,130 597,000
2000/02/07 1,150 1,180 1,141 1,160 627,000
2000/02/04 1,151 1,158 1,140 1,149 680,000
2000/02/03 1,146 1,174 1,134 1,140 884,000
2000/02/02 1,190 1,199 1,145 1,146 808,000
2000/02/01 1,200 1,210 1,180 1,185 583,000
2000/01/31 1,240 1,252 1,230 1,236 188,000
2000/01/28 1,285 1,285 1,260 1,269 173,000
2000/01/27 1,320 1,330 1,280 1,295 124,000
2000/01/26 1,310 1,310 1,291 1,310 92,000
2000/01/25 1,330 1,330 1,291 1,310 191,000
2000/01/24 1,320 1,335 1,305 1,333 177,000
2000/01/21 1,354 1,354 1,292 1,319 158,000
2000/01/20 1,315 1,359 1,315 1,340 525,000
2000/01/19 1,315 1,315 1,287 1,310 176,000
2000/01/18 1,364 1,365 1,311 1,311 272,000
2000/01/17 1,300 1,380 1,281 1,359 689,000
2000/01/14 1,320 1,320 1,250 1,260 303,000
2000/01/13 1,280 1,315 1,279 1,300 648,000
2000/01/12 1,160 1,225 1,158 1,180 206,000
2000/01/11 1,210 1,231 1,130 1,148 224,000
2000/01/07 1,100 1,135 1,100 1,110 94,000
2000/01/06 1,161 1,179 1,094 1,100 327,000
2000/01/05 1,100 1,165 1,060 1,150 144,000
2000/01/04 1,189 1,189 1,155 1,155 42,000

このページの先頭へ