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
2005/12/30 2,585 2,610 2,560 2,575 344,000
2005/12/29 2,585 2,610 2,560 2,590 1,119,999
2005/12/28 2,505 2,550 2,470 2,535 796,000
2005/12/27 2,540 2,540 2,490 2,520 752,000
2005/12/26 2,540 2,565 2,530 2,535 903,000
2005/12/22 2,510 2,515 2,500 2,515 443,000
2005/12/21 2,515 2,535 2,480 2,495 714,000
2005/12/20 2,425 2,485 2,420 2,475 658,000
2005/12/19 2,435 2,435 2,345 2,405 1,225,999
2005/12/16 2,440 2,445 2,400 2,430 955,000
2005/12/15 2,445 2,470 2,410 2,420 573,000
2005/12/14 2,535 2,540 2,450 2,465 654,000
2005/12/13 2,550 2,555 2,530 2,540 746,000
2005/12/12 2,535 2,550 2,520 2,545 982,000
2005/12/09 2,495 2,515 2,445 2,505 1,271,999
2005/12/08 2,460 2,465 2,420 2,455 1,181,999
2005/12/07 2,500 2,500 2,470 2,495 1,273,999
2005/12/06 2,500 2,515 2,495 2,500 823,000
2005/12/05 2,490 2,545 2,490 2,540 1,024,999
2005/12/02 2,500 2,510 2,475 2,495 1,289,999
2005/12/01 2,435 2,460 2,400 2,445 1,370,999
2005/11/30 2,485 2,485 2,430 2,430 1,702,999
2005/11/29 2,570 2,585 2,480 2,485 2,353,999
2005/11/28 2,600 2,630 2,600 2,610 611,000
2005/11/25 2,555 2,585 2,530 2,585 644,000
2005/11/24 2,660 2,665 2,575 2,575 869,000
2005/11/22 2,550 2,660 2,530 2,660 2,024,999
2005/11/21 2,575 2,595 2,490 2,510 921,000
2005/11/18 2,485 2,555 2,485 2,540 1,624,999
2005/11/17 2,470 2,475 2,440 2,465 1,898,999
2005/11/16 2,510 2,530 2,455 2,510 1,141,999
2005/11/15 2,535 2,555 2,515 2,525 591,000
2005/11/14 2,510 2,585 2,510 2,520 669,000
2005/11/11 2,555 2,570 2,500 2,530 976,000
2005/11/10 2,550 2,580 2,500 2,525 1,128,999
2005/11/09 2,600 2,625 2,575 2,585 1,564,999
2005/11/08 2,530 2,635 2,530 2,595 2,052,999
2005/11/07 2,475 2,580 2,475 2,490 1,635,999
2005/11/04 2,630 2,660 2,520 2,555 4,193,998
2005/11/02 2,280 2,405 2,245 2,350 2,774,999
2005/11/01 2,285 2,320 2,275 2,275 1,179,999
2005/10/31 2,125 2,220 2,080 2,215 2,966,999
2005/10/28 2,230 2,260 2,205 2,220 1,300,999
2005/10/27 2,350 2,355 2,285 2,295 1,093,999
2005/10/26 2,270 2,335 2,240 2,255 1,601,999
2005/10/25 2,275 2,325 2,230 2,235 1,855,999
2005/10/24 2,225 2,225 2,180 2,195 1,222,999
2005/10/21 2,150 2,235 2,115 2,230 2,726,999
2005/10/20 2,085 2,120 2,085 2,115 1,803,999
2005/10/19 2,055 2,065 2,045 2,055 1,304,999
2005/10/18 2,055 2,055 2,035 2,050 1,083,999
2005/10/17 2,040 2,055 2,025 2,030 1,221,999
2005/10/14 1,987 2,015 1,986 2,000 1,189,999
2005/10/13 1,997 2,010 1,926 1,986 2,404,999
2005/10/12 1,985 2,015 1,957 1,997 2,321,999
2005/10/11 1,985 2,025 1,979 2,025 1,374,999
2005/10/07 2,050 2,055 2,005 2,025 791,000
2005/10/06 2,085 2,090 2,040 2,055 922,000
2005/10/05 2,125 2,170 2,085 2,130 1,842,999
2005/10/04 2,090 2,110 2,075 2,110 793,000
2005/10/03 2,065 2,085 2,055 2,070 663,000
2005/09/30 2,070 2,105 2,025 2,045 1,744,999
2005/09/29 2,115 2,200 2,025 2,070 2,064,999
2005/09/28 2,070 2,185 2,065 2,155 3,061,998
2005/09/27 1,988 2,050 1,981 2,045 1,949,999
2005/09/26 1,912 2,000 1,912 1,972 2,555,999
2005/09/22 1,901 1,941 1,901 1,920 2,952,999
2005/09/21 1,981 1,995 1,940 1,940 3,733,998
2005/09/20 2,030 2,040 1,997 2,000 3,596,998
2005/09/16 2,150 2,150 2,045 2,060 3,026,998
2005/09/15 2,150 2,220 2,145 2,170 1,761,999
2005/09/14 2,130 2,170 2,125 2,155 1,717,999
2005/09/13 2,080 2,210 2,075 2,200 2,300,999
2005/09/12 2,015 2,040 2,015 2,040 1,003,999
2005/09/09 1,980 1,991 1,943 1,989 1,389,999
2005/09/08 1,993 1,993 1,960 1,979 919,000
2005/09/07 1,991 2,000 1,990 1,993 1,344,999
2005/09/06 2,030 2,030 1,985 1,990 643,000
2005/09/05 2,015 2,025 1,992 2,025 621,000
2005/09/02 1,998 2,015 1,993 2,015 1,119,999
2005/09/01 2,000 2,010 1,983 1,994 1,654,999
2005/08/31 1,985 1,986 1,970 1,974 621,000
2005/08/30 1,980 1,999 1,980 1,992 1,111,999
2005/08/29 1,981 1,981 1,946 1,964 1,228,999
2005/08/26 1,943 1,955 1,931 1,951 1,089,999
2005/08/25 1,925 1,945 1,921 1,943 1,948,999
2005/08/24 1,870 1,928 1,865 1,921 2,522,999
2005/08/23 1,870 1,877 1,852 1,855 942,000
2005/08/22 1,828 1,855 1,828 1,848 572,000
2005/08/19 1,824 1,831 1,810 1,818 574,000
2005/08/18 1,834 1,851 1,829 1,833 919,000
2005/08/17 1,798 1,853 1,797 1,833 1,299,999
2005/08/16 1,795 1,800 1,784 1,797 675,000
2005/08/15 1,804 1,814 1,775 1,795 1,400,999
2005/08/12 1,806 1,816 1,798 1,816 786,000
2005/08/11 1,810 1,831 1,804 1,805 1,219,999
2005/08/10 1,785 1,824 1,785 1,805 1,117,999
2005/08/09 1,746 1,785 1,744 1,785 1,033,999
2005/08/08 1,746 1,761 1,712 1,745 1,227,999
2005/08/05 1,724 1,773 1,724 1,748 1,176,999
2005/08/04 1,811 1,828 1,773 1,784 1,704,999
2005/08/03 1,840 1,850 1,811 1,830 2,084,999
2005/08/02 1,793 1,875 1,790 1,842 4,672,998
2005/08/01 1,713 1,751 1,710 1,733 2,612,999
2005/07/29 1,675 1,691 1,667 1,688 2,064,999
2005/07/28 1,704 1,707 1,689 1,696 2,708,999
2005/07/27 1,660 1,711 1,660 1,705 1,150,999
2005/07/26 1,660 1,672 1,645 1,670 799,000
2005/07/25 1,670 1,672 1,630 1,636 1,186,999
2005/07/22 1,687 1,687 1,656 1,660 873,000
2005/07/21 1,724 1,733 1,671 1,677 1,566,999
2005/07/20 1,700 1,746 1,698 1,710 2,407,999
2005/07/19 1,682 1,687 1,675 1,684 422,000
2005/07/15 1,689 1,696 1,673 1,687 1,086,999
2005/07/14 1,692 1,693 1,671 1,673 822,000
2005/07/13 1,675 1,679 1,665 1,675 605,000
2005/07/12 1,675 1,680 1,663 1,669 794,000
2005/07/11 1,656 1,676 1,640 1,673 2,164,999
2005/07/08 1,675 1,687 1,640 1,656 1,163,999
2005/07/07 1,680 1,690 1,667 1,690 637,000
2005/07/06 1,671 1,696 1,671 1,688 661,000
2005/07/05 1,684 1,686 1,661 1,670 1,014,999
2005/07/04 1,708 1,708 1,683 1,687 511,000
2005/07/01 1,667 1,704 1,664 1,700 1,086,999
2005/06/30 1,686 1,687 1,660 1,676 1,138,999
2005/06/29 1,688 1,695 1,683 1,689 899,000
2005/06/28 1,665 1,700 1,663 1,679 1,815,999
2005/06/27 1,703 1,710 1,683 1,689 1,317,999
2005/06/24 1,715 1,730 1,697 1,726 1,177,999
2005/06/23 1,690 1,715 1,682 1,714 954,000
2005/06/22 1,685 1,686 1,674 1,678 907,000
2005/06/21 1,692 1,694 1,677 1,685 806,000
2005/06/20 1,700 1,715 1,685 1,694 1,576,999
2005/06/17 1,690 1,690 1,655 1,679 1,249,999
2005/06/16 1,700 1,700 1,664 1,680 1,268,999
2005/06/15 1,659 1,698 1,646 1,697 2,007,999
2005/06/14 1,637 1,643 1,628 1,643 638,000
2005/06/13 1,630 1,646 1,629 1,636 1,133,999
2005/06/10 1,633 1,646 1,623 1,635 2,300,999
2005/06/09 1,638 1,651 1,628 1,636 812,000
2005/06/08 1,665 1,665 1,644 1,653 1,487,999
2005/06/07 1,665 1,665 1,652 1,665 711,000
2005/06/06 1,665 1,684 1,653 1,665 1,295,999
2005/06/03 1,702 1,715 1,666 1,675 1,682,999
2005/06/02 1,685 1,699 1,684 1,695 2,350,999
2005/06/01 1,685 1,688 1,658 1,667 1,630,999
2005/05/31 1,675 1,695 1,660 1,684 5,331,997
2005/05/30 1,649 1,670 1,648 1,660 1,706,999
2005/05/27 1,610 1,628 1,608 1,623 1,091,999
2005/05/26 1,600 1,603 1,582 1,599 869,000
2005/05/25 1,617 1,623 1,600 1,605 1,335,999
2005/05/24 1,615 1,627 1,608 1,616 1,121,999
2005/05/23 1,619 1,620 1,594 1,613 3,104,998
2005/05/20 1,616 1,637 1,615 1,630 2,324,999
2005/05/19 1,650 1,651 1,605 1,615 3,272,998
2005/05/18 1,630 1,639 1,612 1,630 2,352,999
2005/05/17 1,663 1,690 1,610 1,611 3,284,998
2005/05/16 1,660 1,660 1,653 1,656 1,315,999
2005/05/13 1,624 1,677 1,624 1,661 3,732,998
2005/05/12 1,605 1,636 1,560 1,625 10,023,995
2005/05/11 1,750 1,792 1,744 1,785 1,786,999
2005/05/10 1,713 1,758 1,713 1,751 1,495,999
2005/05/09 1,705 1,749 1,705 1,731 1,281,999
2005/05/06 1,696 1,768 1,680 1,735 2,139,999
2005/05/02 1,661 1,679 1,657 1,678 1,175,999
2005/04/28 1,680 1,680 1,658 1,672 1,304,999
2005/04/27 1,653 1,680 1,652 1,680 1,292,999
2005/04/26 1,665 1,685 1,662 1,683 786,000
2005/04/25 1,671 1,676 1,645 1,652 1,366,999
2005/04/22 1,677 1,694 1,677 1,681 1,366,999
2005/04/21 1,600 1,668 1,571 1,663 1,793,999
2005/04/20 1,652 1,670 1,642 1,659 1,731,999
2005/04/19 1,563 1,600 1,563 1,592 793,000
2005/04/18 1,566 1,576 1,555 1,558 1,928,999
2005/04/15 1,618 1,644 1,615 1,626 1,200,999
2005/04/14 1,645 1,655 1,641 1,648 712,000
2005/04/13 1,665 1,669 1,653 1,653 817,000
2005/04/12 1,663 1,678 1,650 1,653 1,604,999
2005/04/11 1,685 1,685 1,653 1,661 1,065,999
2005/04/08 1,694 1,696 1,685 1,690 1,468,999
2005/04/07 1,638 1,694 1,630 1,682 2,967,999
2005/04/06 1,598 1,646 1,594 1,637 927,000
2005/04/05 1,584 1,608 1,578 1,597 803,000
2005/04/04 1,570 1,588 1,570 1,586 1,315,999
2005/04/01 1,553 1,572 1,549 1,567 1,660,999
2005/03/31 1,524 1,545 1,524 1,545 1,187,999
2005/03/30 1,510 1,512 1,495 1,511 905,000
2005/03/29 1,520 1,535 1,505 1,511 670,000
2005/03/28 1,511 1,525 1,510 1,521 420,000
2005/03/25 1,523 1,526 1,501 1,509 491,000
2005/03/24 1,521 1,537 1,518 1,522 988,000
2005/03/23 1,510 1,532 1,508 1,522 1,284,999
2005/03/22 1,505 1,529 1,505 1,516 1,114,999
2005/03/18 1,513 1,530 1,501 1,506 864,000
2005/03/17 1,500 1,521 1,500 1,513 895,000
2005/03/16 1,495 1,499 1,482 1,484 2,106,999
2005/03/15 1,515 1,537 1,500 1,518 1,011,999
2005/03/14 1,505 1,525 1,490 1,495 1,746,999
2005/03/11 1,539 1,543 1,528 1,535 2,196,999
2005/03/10 1,543 1,553 1,535 1,539 1,452,999
2005/03/09 1,528 1,575 1,528 1,568 1,025,999
2005/03/08 1,572 1,572 1,549 1,551 661,000
2005/03/07 1,579 1,579 1,564 1,572 1,034,999
2005/03/04 1,541 1,577 1,537 1,557 1,503,999
2005/03/03 1,550 1,555 1,524 1,531 1,136,999
2005/03/02 1,520 1,545 1,519 1,533 986,000
2005/03/01 1,512 1,522 1,505 1,519 999,000
2005/02/28 1,521 1,537 1,495 1,512 1,624,999
2005/02/25 1,504 1,540 1,498 1,521 3,507,998
2005/02/24 1,407 1,466 1,406 1,464 2,177,999
2005/02/23 1,412 1,413 1,399 1,401 758,000
2005/02/22 1,436 1,436 1,410 1,420 608,000
2005/02/21 1,438 1,445 1,434 1,436 491,000
2005/02/18 1,436 1,436 1,431 1,432 889,000
2005/02/17 1,435 1,442 1,432 1,435 579,000
2005/02/16 1,426 1,435 1,425 1,434 584,000
2005/02/15 1,419 1,427 1,416 1,421 934,000
2005/02/14 1,410 1,412 1,405 1,405 634,000
2005/02/10 1,406 1,414 1,395 1,400 711,000
2005/02/09 1,392 1,400 1,392 1,399 405,000
2005/02/08 1,411 1,412 1,390 1,392 399,000
2005/02/07 1,399 1,415 1,398 1,406 455,000
2005/02/04 1,398 1,399 1,385 1,388 1,311,999
2005/02/03 1,390 1,399 1,388 1,391 460,000
2005/02/02 1,390 1,416 1,384 1,390 1,342,999
2005/02/01 1,365 1,376 1,359 1,362 601,000
2005/01/31 1,356 1,373 1,345 1,364 841,000
2005/01/28 1,350 1,362 1,347 1,359 1,412,999
2005/01/27 1,389 1,395 1,377 1,385 867,000
2005/01/26 1,385 1,405 1,385 1,396 638,000
2005/01/25 1,396 1,397 1,381 1,390 597,000
2005/01/24 1,381 1,389 1,375 1,388 505,000
2005/01/21 1,372 1,387 1,366 1,380 477,000
2005/01/20 1,388 1,398 1,385 1,392 647,000
2005/01/19 1,410 1,410 1,388 1,398 703,000
2005/01/18 1,426 1,428 1,393 1,397 853,000
2005/01/17 1,430 1,435 1,393 1,416 1,239,999
2005/01/17 1 -> 2.00 分割
2005/01/14 2,735 2,835 2,710 2,835 1,374,999
2005/01/13 2,700 2,725 2,685 2,710 752,000
2005/01/12 2,735 2,735 2,720 2,725 707,000
2005/01/11 2,690 2,735 2,680 2,735 1,295,999
2005/01/07 2,640 2,660 2,630 2,650 688,000
2005/01/06 2,605 2,640 2,605 2,630 538,000
2005/01/05 2,620 2,640 2,620 2,640 450,000
2005/01/04 2,630 2,645 2,620 2,640 349,000

このページの先頭へ