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 |
---|---|---|---|---|---|
2006/12/29 | 2,495 | 2,520 | 2,485 | 2,500 | 737,000 |
2006/12/28 | 2,490 | 2,495 | 2,470 | 2,485 | 582,000 |
2006/12/27 | 2,500 | 2,505 | 2,485 | 2,485 | 807,000 |
2006/12/26 | 2,470 | 2,495 | 2,465 | 2,495 | 694,000 |
2006/12/25 | 2,500 | 2,510 | 2,470 | 2,480 | 704,000 |
2006/12/22 | 2,470 | 2,480 | 2,445 | 2,470 | 1,032,999 |
2006/12/21 | 2,470 | 2,480 | 2,450 | 2,460 | 1,255,999 |
2006/12/20 | 2,460 | 2,465 | 2,435 | 2,440 | 1,044,999 |
2006/12/19 | 2,460 | 2,470 | 2,435 | 2,440 | 1,825,999 |
2006/12/18 | 2,500 | 2,520 | 2,490 | 2,500 | 1,418,999 |
2006/12/15 | 2,500 | 2,520 | 2,490 | 2,495 | 1,270,999 |
2006/12/14 | 2,490 | 2,520 | 2,480 | 2,515 | 1,330,999 |
2006/12/13 | 2,480 | 2,490 | 2,465 | 2,480 | 701,000 |
2006/12/12 | 2,495 | 2,515 | 2,480 | 2,500 | 1,498,999 |
2006/12/11 | 2,460 | 2,485 | 2,420 | 2,475 | 1,485,999 |
2006/12/08 | 2,465 | 2,485 | 2,445 | 2,465 | 2,764,999 |
2006/12/07 | 2,520 | 2,530 | 2,490 | 2,495 | 1,766,999 |
2006/12/06 | 2,500 | 2,505 | 2,470 | 2,490 | 1,110,999 |
2006/12/05 | 2,490 | 2,530 | 2,480 | 2,505 | 1,723,999 |
2006/12/04 | 2,490 | 2,500 | 2,475 | 2,490 | 734,000 |
2006/12/01 | 2,500 | 2,505 | 2,475 | 2,485 | 1,201,999 |
2006/11/30 | 2,540 | 2,540 | 2,475 | 2,515 | 1,904,999 |
2006/11/29 | 2,495 | 2,525 | 2,485 | 2,510 | 1,247,999 |
2006/11/28 | 2,420 | 2,455 | 2,410 | 2,455 | 1,651,999 |
2006/11/27 | 2,465 | 2,500 | 2,430 | 2,500 | 1,774,999 |
2006/11/24 | 2,485 | 2,500 | 2,430 | 2,465 | 913,000 |
2006/11/22 | 2,490 | 2,530 | 2,470 | 2,515 | 1,675,999 |
2006/11/21 | 2,515 | 2,520 | 2,440 | 2,465 | 1,988,999 |
2006/11/20 | 2,570 | 2,570 | 2,425 | 2,430 | 2,270,999 |
2006/11/17 | 2,560 | 2,560 | 2,490 | 2,530 | 1,951,999 |
2006/11/16 | 2,560 | 2,595 | 2,555 | 2,560 | 3,126,998 |
2006/11/15 | 2,505 | 2,550 | 2,495 | 2,540 | 3,450,998 |
2006/11/14 | 2,430 | 2,475 | 2,420 | 2,465 | 1,964,999 |
2006/11/13 | 2,440 | 2,440 | 2,390 | 2,400 | 1,305,999 |
2006/11/10 | 2,460 | 2,485 | 2,415 | 2,470 | 2,577,999 |
2006/11/09 | 2,485 | 2,525 | 2,405 | 2,435 | 2,005,999 |
2006/11/08 | 2,470 | 2,495 | 2,445 | 2,455 | 1,273,999 |
2006/11/07 | 2,545 | 2,555 | 2,475 | 2,485 | 2,243,999 |
2006/11/06 | 2,505 | 2,535 | 2,500 | 2,535 | 1,458,999 |
2006/11/02 | 2,490 | 2,520 | 2,440 | 2,520 | 1,363,999 |
2006/11/01 | 2,550 | 2,560 | 2,510 | 2,515 | 2,108,999 |
2006/10/31 | 2,480 | 2,550 | 2,480 | 2,520 | 1,814,999 |
2006/10/30 | 2,585 | 2,585 | 2,495 | 2,510 | 3,768,998 |
2006/10/27 | 2,670 | 2,690 | 2,585 | 2,610 | 3,170,998 |
2006/10/26 | 2,725 | 2,725 | 2,705 | 2,710 | 2,763,999 |
2006/10/25 | 2,675 | 2,695 | 2,655 | 2,685 | 1,929,999 |
2006/10/24 | 2,680 | 2,690 | 2,660 | 2,675 | 1,012,999 |
2006/10/23 | 2,635 | 2,650 | 2,600 | 2,645 | 908,000 |
2006/10/20 | 2,590 | 2,610 | 2,565 | 2,595 | 935,000 |
2006/10/19 | 2,570 | 2,625 | 2,570 | 2,590 | 2,967,999 |
2006/10/18 | 2,510 | 2,545 | 2,505 | 2,530 | 1,606,999 |
2006/10/17 | 2,550 | 2,570 | 2,500 | 2,510 | 3,143,998 |
2006/10/16 | 2,505 | 2,555 | 2,500 | 2,550 | 2,346,999 |
2006/10/13 | 2,480 | 2,505 | 2,460 | 2,465 | 2,048,999 |
2006/10/12 | 2,500 | 2,500 | 2,415 | 2,440 | 3,185,998 |
2006/10/11 | 2,640 | 2,650 | 2,475 | 2,510 | 5,659,997 |
2006/10/10 | 2,545 | 2,570 | 2,525 | 2,570 | 1,525,999 |
2006/10/06 | 2,595 | 2,600 | 2,545 | 2,570 | 843,000 |
2006/10/05 | 2,580 | 2,610 | 2,565 | 2,585 | 1,722,999 |
2006/10/04 | 2,640 | 2,645 | 2,515 | 2,540 | 2,643,999 |
2006/10/03 | 2,680 | 2,680 | 2,620 | 2,620 | 1,047,999 |
2006/10/02 | 2,620 | 2,680 | 2,620 | 2,660 | 1,188,999 |
2006/09/29 | 2,610 | 2,620 | 2,575 | 2,605 | 1,060,999 |
2006/09/28 | 2,655 | 2,655 | 2,615 | 2,630 | 723,000 |
2006/09/27 | 2,600 | 2,635 | 2,590 | 2,610 | 1,697,999 |
2006/09/26 | 2,585 | 2,610 | 2,555 | 2,575 | 1,527,999 |
2006/09/25 | 2,600 | 2,600 | 2,510 | 2,550 | 1,533,999 |
2006/09/22 | 2,605 | 2,625 | 2,570 | 2,585 | 1,390,999 |
2006/09/21 | 2,540 | 2,655 | 2,530 | 2,645 | 2,923,999 |
2006/09/20 | 2,580 | 2,580 | 2,500 | 2,555 | 1,776,999 |
2006/09/19 | 2,600 | 2,620 | 2,570 | 2,575 | 1,540,999 |
2006/09/15 | 2,595 | 2,600 | 2,535 | 2,555 | 1,844,999 |
2006/09/14 | 2,660 | 2,660 | 2,590 | 2,630 | 2,876,999 |
2006/09/13 | 2,715 | 2,790 | 2,695 | 2,705 | 1,988,999 |
2006/09/12 | 2,680 | 2,690 | 2,640 | 2,650 | 1,017,999 |
2006/09/11 | 2,760 | 2,770 | 2,705 | 2,715 | 1,704,999 |
2006/09/08 | 2,725 | 2,825 | 2,710 | 2,790 | 1,851,999 |
2006/09/07 | 2,780 | 2,780 | 2,715 | 2,730 | 2,357,999 |
2006/09/06 | 2,890 | 2,905 | 2,815 | 2,845 | 1,244,999 |
2006/09/05 | 2,905 | 2,905 | 2,865 | 2,875 | 674,000 |
2006/09/04 | 2,855 | 2,915 | 2,855 | 2,900 | 1,366,999 |
2006/09/01 | 2,850 | 2,850 | 2,790 | 2,815 | 1,695,999 |
2006/08/31 | 2,765 | 2,855 | 2,740 | 2,850 | 1,519,999 |
2006/08/30 | 2,735 | 2,785 | 2,730 | 2,750 | 746,000 |
2006/08/29 | 2,755 | 2,790 | 2,745 | 2,755 | 756,000 |
2006/08/28 | 2,750 | 2,775 | 2,705 | 2,715 | 552,000 |
2006/08/25 | 2,730 | 2,800 | 2,730 | 2,745 | 1,021,999 |
2006/08/24 | 2,785 | 2,785 | 2,725 | 2,735 | 917,000 |
2006/08/23 | 2,805 | 2,820 | 2,790 | 2,790 | 706,000 |
2006/08/22 | 2,750 | 2,805 | 2,740 | 2,800 | 1,539,999 |
2006/08/21 | 2,850 | 2,850 | 2,750 | 2,775 | 1,698,999 |
2006/08/18 | 2,865 | 2,890 | 2,830 | 2,850 | 2,006,999 |
2006/08/17 | 2,890 | 2,905 | 2,820 | 2,825 | 2,496,999 |
2006/08/16 | 2,800 | 2,840 | 2,800 | 2,825 | 1,979,999 |
2006/08/15 | 2,690 | 2,745 | 2,660 | 2,720 | 1,058,999 |
2006/08/14 | 2,695 | 2,765 | 2,675 | 2,730 | 1,514,999 |
2006/08/11 | 2,615 | 2,710 | 2,610 | 2,655 | 1,714,999 |
2006/08/10 | 2,555 | 2,610 | 2,550 | 2,595 | 1,014,999 |
2006/08/09 | 2,525 | 2,565 | 2,505 | 2,565 | 1,069,999 |
2006/08/08 | 2,495 | 2,580 | 2,475 | 2,520 | 1,190,999 |
2006/08/07 | 2,555 | 2,580 | 2,500 | 2,500 | 802,000 |
2006/08/04 | 2,595 | 2,595 | 2,525 | 2,550 | 885,000 |
2006/08/03 | 2,560 | 2,605 | 2,560 | 2,580 | 1,228,999 |
2006/08/02 | 2,470 | 2,545 | 2,470 | 2,505 | 1,819,999 |
2006/08/01 | 2,560 | 2,565 | 2,490 | 2,525 | 2,744,999 |
2006/07/31 | 2,495 | 2,685 | 2,465 | 2,560 | 5,796,997 |
2006/07/28 | 2,285 | 2,340 | 2,240 | 2,295 | 1,041,999 |
2006/07/27 | 2,250 | 2,310 | 2,215 | 2,280 | 1,324,999 |
2006/07/26 | 2,300 | 2,305 | 2,190 | 2,210 | 1,631,999 |
2006/07/25 | 2,250 | 2,290 | 2,240 | 2,280 | 1,330,999 |
2006/07/24 | 2,140 | 2,190 | 2,135 | 2,185 | 782,000 |
2006/07/21 | 2,195 | 2,195 | 2,165 | 2,175 | 783,000 |
2006/07/20 | 2,170 | 2,200 | 2,135 | 2,190 | 1,940,999 |
2006/07/19 | 2,065 | 2,120 | 2,055 | 2,090 | 1,729,999 |
2006/07/18 | 2,100 | 2,100 | 2,030 | 2,040 | 1,150,999 |
2006/07/14 | 2,120 | 2,120 | 2,085 | 2,090 | 897,000 |
2006/07/13 | 2,140 | 2,185 | 2,125 | 2,140 | 1,608,999 |
2006/07/12 | 2,205 | 2,250 | 2,180 | 2,195 | 1,464,999 |
2006/07/11 | 2,215 | 2,245 | 2,170 | 2,200 | 1,071,999 |
2006/07/10 | 2,205 | 2,230 | 2,120 | 2,220 | 2,272,999 |
2006/07/07 | 2,255 | 2,270 | 2,235 | 2,245 | 930,000 |
2006/07/06 | 2,245 | 2,265 | 2,240 | 2,250 | 1,010,999 |
2006/07/05 | 2,270 | 2,295 | 2,250 | 2,275 | 828,000 |
2006/07/04 | 2,355 | 2,365 | 2,295 | 2,315 | 1,032,999 |
2006/07/03 | 2,320 | 2,370 | 2,315 | 2,345 | 1,544,999 |
2006/06/30 | 2,310 | 2,330 | 2,280 | 2,295 | 1,186,999 |
2006/06/29 | 2,180 | 2,270 | 2,175 | 2,230 | 1,340,999 |
2006/06/28 | 2,150 | 2,200 | 2,125 | 2,180 | 1,050,999 |
2006/06/27 | 2,225 | 2,230 | 2,175 | 2,200 | 909,000 |
2006/06/26 | 2,240 | 2,250 | 2,150 | 2,210 | 1,098,999 |
2006/06/23 | 2,190 | 2,220 | 2,135 | 2,200 | 1,890,999 |
2006/06/22 | 2,150 | 2,160 | 2,115 | 2,155 | 1,000,999 |
2006/06/21 | 2,120 | 2,130 | 2,055 | 2,075 | 1,476,999 |
2006/06/20 | 2,175 | 2,175 | 2,095 | 2,105 | 2,079,999 |
2006/06/19 | 2,205 | 2,205 | 2,175 | 2,195 | 961,000 |
2006/06/16 | 2,220 | 2,240 | 2,185 | 2,205 | 1,400,999 |
2006/06/15 | 2,065 | 2,145 | 2,065 | 2,125 | 1,296,999 |
2006/06/14 | 2,020 | 2,085 | 2,015 | 2,035 | 1,149,999 |
2006/06/13 | 2,105 | 2,120 | 2,040 | 2,045 | 1,364,999 |
2006/06/12 | 2,105 | 2,160 | 2,075 | 2,160 | 1,603,999 |
2006/06/09 | 2,175 | 2,210 | 2,095 | 2,135 | 2,402,999 |
2006/06/08 | 2,105 | 2,120 | 2,045 | 2,095 | 3,169,998 |
2006/06/07 | 2,220 | 2,230 | 2,185 | 2,185 | 1,550,999 |
2006/06/06 | 2,290 | 2,295 | 2,215 | 2,240 | 2,918,999 |
2006/06/05 | 2,365 | 2,365 | 2,330 | 2,340 | 1,117,999 |
2006/06/02 | 2,385 | 2,395 | 2,270 | 2,365 | 2,265,999 |
2006/06/01 | 2,510 | 2,535 | 2,365 | 2,385 | 2,653,999 |
2006/05/31 | 2,550 | 2,550 | 2,450 | 2,450 | 2,024,999 |
2006/05/30 | 2,600 | 2,610 | 2,515 | 2,550 | 1,119,999 |
2006/05/29 | 2,605 | 2,615 | 2,560 | 2,575 | 708,000 |
2006/05/26 | 2,580 | 2,625 | 2,575 | 2,605 | 964,000 |
2006/05/25 | 2,575 | 2,575 | 2,535 | 2,540 | 755,000 |
2006/05/24 | 2,510 | 2,535 | 2,480 | 2,520 | 918,000 |
2006/05/23 | 2,560 | 2,565 | 2,480 | 2,495 | 1,886,999 |
2006/05/22 | 2,615 | 2,635 | 2,565 | 2,575 | 1,057,999 |
2006/05/19 | 2,555 | 2,590 | 2,510 | 2,575 | 1,058,999 |
2006/05/18 | 2,505 | 2,560 | 2,465 | 2,555 | 1,322,999 |
2006/05/17 | 2,555 | 2,575 | 2,525 | 2,545 | 1,308,999 |
2006/05/16 | 2,600 | 2,615 | 2,530 | 2,550 | 1,789,999 |
2006/05/15 | 2,545 | 2,615 | 2,540 | 2,575 | 1,559,999 |
2006/05/12 | 2,630 | 2,630 | 2,535 | 2,585 | 2,503,999 |
2006/05/11 | 2,685 | 2,715 | 2,630 | 2,640 | 4,281,998 |
2006/05/10 | 2,515 | 2,665 | 2,475 | 2,650 | 5,621,997 |
2006/05/09 | 2,575 | 2,575 | 2,505 | 2,520 | 2,520,999 |
2006/05/08 | 2,640 | 2,640 | 2,555 | 2,600 | 1,484,999 |
2006/05/02 | 2,630 | 2,645 | 2,595 | 2,625 | 718,000 |
2006/05/01 | 2,585 | 2,655 | 2,585 | 2,600 | 1,106,999 |
2006/04/28 | 2,570 | 2,575 | 2,530 | 2,570 | 824,000 |
2006/04/27 | 2,645 | 2,655 | 2,560 | 2,590 | 1,992,999 |
2006/04/26 | 2,635 | 2,655 | 2,580 | 2,635 | 1,392,999 |
2006/04/25 | 2,600 | 2,670 | 2,595 | 2,645 | 978,000 |
2006/04/24 | 2,675 | 2,690 | 2,630 | 2,645 | 1,143,999 |
2006/04/21 | 2,765 | 2,780 | 2,730 | 2,755 | 847,000 |
2006/04/20 | 2,740 | 2,795 | 2,730 | 2,790 | 1,645,999 |
2006/04/19 | 2,720 | 2,770 | 2,700 | 2,700 | 731,000 |
2006/04/18 | 2,620 | 2,700 | 2,605 | 2,695 | 1,006,999 |
2006/04/17 | 2,700 | 2,705 | 2,640 | 2,645 | 1,188,999 |
2006/04/14 | 2,765 | 2,770 | 2,730 | 2,730 | 512,000 |
2006/04/13 | 2,740 | 2,790 | 2,735 | 2,740 | 1,187,999 |
2006/04/12 | 2,810 | 2,820 | 2,715 | 2,740 | 1,948,999 |
2006/04/11 | 2,910 | 2,985 | 2,810 | 2,830 | 3,485,998 |
2006/04/10 | 2,830 | 2,925 | 2,825 | 2,850 | 1,008,999 |
2006/04/07 | 2,900 | 2,915 | 2,840 | 2,910 | 1,253,999 |
2006/04/06 | 3,000 | 3,000 | 2,890 | 2,925 | 1,472,999 |
2006/04/05 | 2,950 | 3,030 | 2,945 | 2,990 | 908,000 |
2006/04/04 | 2,990 | 3,090 | 2,975 | 2,975 | 1,317,999 |
2006/04/03 | 2,975 | 2,990 | 2,950 | 2,990 | 733,000 |
2006/03/31 | 2,955 | 2,995 | 2,930 | 2,930 | 1,188,999 |
2006/03/30 | 2,940 | 2,940 | 2,860 | 2,930 | 907,000 |
2006/03/29 | 2,810 | 2,935 | 2,805 | 2,925 | 1,462,999 |
2006/03/28 | 2,715 | 2,785 | 2,700 | 2,770 | 602,000 |
2006/03/27 | 2,720 | 2,720 | 2,680 | 2,685 | 435,000 |
2006/03/24 | 2,750 | 2,750 | 2,700 | 2,720 | 567,000 |
2006/03/23 | 2,755 | 2,790 | 2,710 | 2,720 | 724,000 |
2006/03/22 | 2,740 | 2,765 | 2,700 | 2,730 | 1,173,999 |
2006/03/20 | 2,720 | 2,800 | 2,720 | 2,765 | 668,000 |
2006/03/17 | 2,790 | 2,790 | 2,695 | 2,725 | 865,000 |
2006/03/16 | 2,850 | 2,850 | 2,785 | 2,790 | 489,000 |
2006/03/15 | 2,855 | 2,860 | 2,795 | 2,810 | 652,000 |
2006/03/14 | 2,860 | 2,865 | 2,830 | 2,850 | 904,000 |
2006/03/13 | 2,855 | 2,860 | 2,840 | 2,840 | 580,000 |
2006/03/10 | 2,795 | 2,860 | 2,750 | 2,805 | 855,000 |
2006/03/09 | 2,675 | 2,795 | 2,660 | 2,795 | 674,000 |
2006/03/08 | 2,705 | 2,715 | 2,620 | 2,675 | 998,000 |
2006/03/07 | 2,700 | 2,745 | 2,685 | 2,745 | 871,000 |
2006/03/06 | 2,715 | 2,740 | 2,655 | 2,730 | 1,148,999 |
2006/03/03 | 2,800 | 2,815 | 2,675 | 2,775 | 1,718,999 |
2006/03/02 | 2,775 | 2,835 | 2,745 | 2,805 | 1,388,999 |
2006/03/01 | 2,755 | 2,870 | 2,740 | 2,805 | 1,247,999 |
2006/02/28 | 2,830 | 2,865 | 2,780 | 2,835 | 1,765,999 |
2006/02/27 | 2,800 | 2,830 | 2,790 | 2,815 | 1,961,999 |
2006/02/24 | 2,665 | 2,750 | 2,615 | 2,735 | 1,433,999 |
2006/02/23 | 2,690 | 2,760 | 2,650 | 2,705 | 1,703,999 |
2006/02/22 | 2,595 | 2,635 | 2,570 | 2,610 | 1,646,999 |
2006/02/21 | 2,465 | 2,575 | 2,465 | 2,555 | 1,921,999 |
2006/02/20 | 2,410 | 2,420 | 2,325 | 2,395 | 2,707,999 |
2006/02/17 | 2,570 | 2,600 | 2,490 | 2,490 | 2,435,999 |
2006/02/16 | 2,605 | 2,705 | 2,540 | 2,650 | 2,071,999 |
2006/02/15 | 2,765 | 2,765 | 2,665 | 2,685 | 1,434,999 |
2006/02/14 | 2,600 | 2,710 | 2,500 | 2,685 | 2,012,999 |
2006/02/13 | 2,740 | 2,740 | 2,605 | 2,605 | 1,635,999 |
2006/02/10 | 2,785 | 2,785 | 2,720 | 2,765 | 1,293,999 |
2006/02/09 | 2,870 | 2,890 | 2,815 | 2,825 | 834,000 |
2006/02/08 | 2,945 | 2,950 | 2,830 | 2,830 | 979,000 |
2006/02/07 | 2,975 | 2,975 | 2,915 | 2,945 | 826,000 |
2006/02/06 | 2,965 | 2,965 | 2,835 | 2,935 | 1,710,999 |
2006/02/03 | 2,945 | 2,970 | 2,905 | 2,960 | 807,000 |
2006/02/02 | 2,875 | 2,950 | 2,780 | 2,945 | 2,952,999 |
2006/02/01 | 2,950 | 2,985 | 2,815 | 2,835 | 4,225,998 |
2006/01/31 | 3,110 | 3,160 | 3,090 | 3,090 | 940,000 |
2006/01/30 | 3,160 | 3,160 | 3,090 | 3,100 | 603,000 |
2006/01/27 | 3,200 | 3,210 | 3,030 | 3,090 | 1,097,999 |
2006/01/26 | 2,930 | 3,000 | 2,930 | 3,000 | 1,818,999 |
2006/01/25 | 3,000 | 3,020 | 2,905 | 2,905 | 2,684,999 |
2006/01/24 | 3,120 | 3,150 | 2,980 | 2,995 | 1,749,999 |
2006/01/23 | 3,250 | 3,320 | 3,050 | 3,080 | 2,072,999 |
2006/01/20 | 3,350 | 3,350 | 3,270 | 3,340 | 2,160,999 |
2006/01/19 | 3,100 | 3,290 | 3,100 | 3,150 | 2,272,999 |
2006/01/18 | 3,010 | 3,020 | 2,650 | 2,890 | 2,263,999 |
2006/01/17 | 3,170 | 3,360 | 3,140 | 3,150 | 1,346,999 |
2006/01/16 | 3,230 | 3,270 | 3,170 | 3,210 | 1,048,999 |
2006/01/13 | 3,130 | 3,350 | 3,120 | 3,320 | 2,251,999 |
2006/01/12 | 3,080 | 3,150 | 3,060 | 3,120 | 2,029,999 |
2006/01/11 | 3,000 | 3,030 | 2,885 | 2,950 | 1,610,999 |
2006/01/10 | 3,140 | 3,160 | 2,870 | 2,880 | 2,849,999 |
2006/01/06 | 2,900 | 3,160 | 2,895 | 3,130 | 2,841,999 |
2006/01/05 | 2,775 | 2,915 | 2,750 | 2,910 | 1,988,999 |
2006/01/04 | 2,650 | 2,800 | 2,635 | 2,790 | 1,800,999 |