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 |
---|---|---|---|---|---|
2012/12/28 | 490 | 500 | 485 | 487 | 8,254,000 |
2012/12/27 | 495 | 513 | 492 | 508 | 7,586,000 |
2012/12/26 | 490 | 495 | 488 | 492 | 3,913,000 |
2012/12/25 | 499 | 501 | 484 | 489 | 3,646,000 |
2012/12/21 | 502 | 509 | 479 | 483 | 7,210,000 |
2012/12/20 | 492 | 506 | 489 | 495 | 7,107,000 |
2012/12/19 | 480 | 499 | 477 | 499 | 6,834,000 |
2012/12/18 | 474 | 480 | 469 | 472 | 5,702,000 |
2012/12/17 | 479 | 481 | 466 | 469 | 5,345,000 |
2012/12/14 | 465 | 472 | 458 | 466 | 9,068,000 |
2012/12/13 | 462 | 478 | 461 | 474 | 8,247,000 |
2012/12/12 | 462 | 466 | 455 | 456 | 5,071,000 |
2012/12/11 | 459 | 462 | 453 | 456 | 2,805,000 |
2012/12/10 | 469 | 471 | 461 | 462 | 4,362,000 |
2012/12/07 | 459 | 466 | 459 | 461 | 3,922,000 |
2012/12/06 | 460 | 462 | 455 | 460 | 3,942,000 |
2012/12/05 | 445 | 462 | 444 | 456 | 5,486,000 |
2012/12/04 | 464 | 464 | 449 | 450 | 7,561,000 |
2012/12/03 | 472 | 477 | 468 | 474 | 3,664,000 |
2012/11/30 | 471 | 475 | 465 | 470 | 5,328,000 |
2012/11/29 | 470 | 471 | 463 | 470 | 4,068,000 |
2012/11/28 | 463 | 481 | 462 | 467 | 10,008,000 |
2012/11/27 | 463 | 470 | 456 | 457 | 5,428,000 |
2012/11/26 | 480 | 491 | 470 | 470 | 6,079,000 |
2012/11/22 | 465 | 471 | 461 | 468 | 6,599,000 |
2012/11/21 | 448 | 462 | 445 | 454 | 5,305,000 |
2012/11/20 | 454 | 456 | 441 | 444 | 3,146,000 |
2012/11/19 | 459 | 466 | 448 | 451 | 5,515,000 |
2012/11/16 | 441 | 454 | 439 | 452 | 6,695,000 |
2012/11/15 | 425 | 437 | 421 | 433 | 6,100,000 |
2012/11/14 | 412 | 424 | 409 | 423 | 3,787,000 |
2012/11/13 | 413 | 416 | 403 | 411 | 3,152,000 |
2012/11/12 | 412 | 417 | 409 | 414 | 3,790,000 |
2012/11/09 | 413 | 418 | 408 | 416 | 4,637,000 |
2012/11/08 | 421 | 424 | 415 | 416 | 5,178,000 |
2012/11/07 | 419 | 430 | 416 | 429 | 7,106,000 |
2012/11/06 | 410 | 420 | 407 | 411 | 6,192,000 |
2012/11/05 | 408 | 413 | 406 | 409 | 3,135,000 |
2012/11/02 | 405 | 414 | 404 | 408 | 4,141,000 |
2012/11/01 | 401 | 406 | 394 | 401 | 5,659,000 |
2012/10/31 | 402 | 412 | 402 | 406 | 5,226,000 |
2012/10/30 | 402 | 411 | 396 | 402 | 9,452,000 |
2012/10/29 | 405 | 406 | 392 | 399 | 9,047,000 |
2012/10/26 | 409 | 410 | 400 | 406 | 11,226,000 |
2012/10/25 | 415 | 418 | 402 | 409 | 16,048,000 |
2012/10/24 | 447 | 461 | 440 | 444 | 9,528,000 |
2012/10/23 | 464 | 470 | 443 | 456 | 8,990,000 |
2012/10/22 | 473 | 473 | 452 | 462 | 13,920,000 |
2012/10/19 | 494 | 495 | 480 | 484 | 6,768,000 |
2012/10/18 | 482 | 496 | 471 | 494 | 9,373,000 |
2012/10/17 | 475 | 487 | 473 | 478 | 12,568,000 |
2012/10/16 | 446 | 466 | 446 | 465 | 7,768,000 |
2012/10/15 | 430 | 447 | 426 | 444 | 5,519,000 |
2012/10/12 | 420 | 427 | 416 | 427 | 7,406,000 |
2012/10/11 | 393 | 418 | 392 | 416 | 8,143,000 |
2012/10/10 | 408 | 410 | 395 | 396 | 6,426,000 |
2012/10/09 | 424 | 427 | 416 | 416 | 4,255,000 |
2012/10/05 | 421 | 427 | 418 | 425 | 3,921,000 |
2012/10/04 | 409 | 433 | 409 | 425 | 4,595,000 |
2012/10/03 | 432 | 434 | 410 | 411 | 7,904,000 |
2012/10/02 | 439 | 441 | 433 | 435 | 3,142,000 |
2012/10/01 | 421 | 436 | 421 | 434 | 3,159,000 |
2012/09/28 | 441 | 444 | 427 | 431 | 4,528,000 |
2012/09/27 | 423 | 446 | 422 | 442 | 6,169,000 |
2012/09/26 | 442 | 443 | 425 | 428 | 6,409,000 |
2012/09/25 | 447 | 447 | 420 | 443 | 9,604,000 |
2012/09/24 | 444 | 450 | 440 | 446 | 5,379,000 |
2012/09/21 | 440 | 455 | 436 | 448 | 8,915,000 |
2012/09/20 | 448 | 458 | 416 | 436 | 10,148,000 |
2012/09/19 | 451 | 455 | 438 | 447 | 8,715,000 |
2012/09/18 | 455 | 465 | 449 | 459 | 5,416,000 |
2012/09/14 | 441 | 466 | 441 | 458 | 11,196,000 |
2012/09/13 | 416 | 440 | 415 | 433 | 7,379,000 |
2012/09/12 | 404 | 414 | 402 | 412 | 4,435,000 |
2012/09/11 | 394 | 404 | 391 | 403 | 6,198,000 |
2012/09/10 | 395 | 403 | 391 | 401 | 4,462,000 |
2012/09/07 | 386 | 396 | 383 | 394 | 4,657,000 |
2012/09/06 | 373 | 378 | 369 | 376 | 4,551,000 |
2012/09/05 | 378 | 378 | 365 | 373 | 5,782,000 |
2012/09/04 | 367 | 386 | 366 | 383 | 4,883,000 |
2012/09/03 | 374 | 380 | 365 | 369 | 4,528,000 |
2012/08/31 | 387 | 389 | 372 | 372 | 3,027,000 |
2012/08/30 | 402 | 404 | 391 | 393 | 3,193,000 |
2012/08/29 | 390 | 408 | 389 | 405 | 4,359,000 |
2012/08/28 | 398 | 401 | 390 | 394 | 4,988,000 |
2012/08/27 | 405 | 405 | 393 | 396 | 2,449,000 |
2012/08/24 | 407 | 409 | 398 | 400 | 3,142,000 |
2012/08/23 | 404 | 414 | 402 | 412 | 3,217,000 |
2012/08/22 | 409 | 414 | 405 | 407 | 3,229,000 |
2012/08/21 | 417 | 419 | 409 | 411 | 2,616,000 |
2012/08/20 | 421 | 431 | 418 | 421 | 3,372,000 |
2012/08/17 | 417 | 428 | 415 | 420 | 3,703,000 |
2012/08/16 | 402 | 414 | 400 | 412 | 3,199,000 |
2012/08/15 | 403 | 403 | 393 | 398 | 4,748,000 |
2012/08/14 | 418 | 420 | 398 | 403 | 4,626,000 |
2012/08/13 | 407 | 416 | 407 | 415 | 4,124,000 |
2012/08/10 | 406 | 416 | 404 | 410 | 3,629,000 |
2012/08/09 | 406 | 419 | 404 | 411 | 4,537,000 |
2012/08/08 | 409 | 426 | 407 | 409 | 5,732,000 |
2012/08/07 | 394 | 404 | 394 | 404 | 2,324,000 |
2012/08/06 | 399 | 407 | 395 | 398 | 3,522,000 |
2012/08/03 | 406 | 407 | 387 | 390 | 4,131,000 |
2012/08/02 | 413 | 418 | 410 | 414 | 3,104,000 |
2012/08/01 | 405 | 414 | 404 | 411 | 2,810,000 |
2012/07/31 | 401 | 420 | 399 | 416 | 6,538,000 |
2012/07/30 | 410 | 418 | 396 | 402 | 5,170,000 |
2012/07/27 | 391 | 406 | 389 | 404 | 9,056,000 |
2012/07/26 | 369 | 398 | 361 | 389 | 10,085,000 |
2012/07/25 | 405 | 405 | 390 | 393 | 7,053,000 |
2012/07/24 | 397 | 408 | 395 | 404 | 7,360,000 |
2012/07/23 | 400 | 403 | 396 | 400 | 4,930,000 |
2012/07/20 | 411 | 417 | 407 | 407 | 3,449,000 |
2012/07/19 | 414 | 420 | 412 | 413 | 4,308,000 |
2012/07/18 | 414 | 416 | 406 | 412 | 4,055,000 |
2012/07/17 | 417 | 420 | 409 | 410 | 3,297,000 |
2012/07/13 | 411 | 423 | 410 | 418 | 5,227,000 |
2012/07/12 | 435 | 436 | 412 | 414 | 8,837,000 |
2012/07/11 | 441 | 443 | 435 | 440 | 3,857,000 |
2012/07/10 | 448 | 455 | 445 | 447 | 4,155,000 |
2012/07/09 | 453 | 457 | 447 | 448 | 2,801,000 |
2012/07/06 | 463 | 464 | 456 | 459 | 3,106,000 |
2012/07/05 | 460 | 467 | 459 | 463 | 2,747,000 |
2012/07/04 | 472 | 474 | 461 | 462 | 2,467,000 |
2012/07/03 | 465 | 475 | 465 | 467 | 2,852,000 |
2012/07/02 | 473 | 475 | 463 | 463 | 2,634,000 |
2012/06/29 | 453 | 476 | 451 | 470 | 6,113,000 |
2012/06/28 | 458 | 461 | 452 | 454 | 3,945,000 |
2012/06/27 | 450 | 454 | 442 | 453 | 5,685,000 |
2012/06/26 | 457 | 464 | 446 | 448 | 12,685,000 |
2012/06/25 | 518 | 520 | 484 | 486 | 7,033,000 |
2012/06/22 | 482 | 501 | 479 | 500 | 8,650,000 |
2012/06/21 | 488 | 492 | 477 | 490 | 8,009,000 |
2012/06/20 | 490 | 490 | 477 | 488 | 6,706,000 |
2012/06/19 | 473 | 490 | 466 | 483 | 8,424,000 |
2012/06/18 | 465 | 481 | 465 | 470 | 7,285,000 |
2012/06/15 | 463 | 464 | 444 | 449 | 6,142,000 |
2012/06/14 | 453 | 460 | 451 | 458 | 4,024,000 |
2012/06/13 | 459 | 470 | 456 | 461 | 5,380,000 |
2012/06/12 | 457 | 466 | 452 | 455 | 6,061,000 |
2012/06/11 | 463 | 475 | 460 | 473 | 4,421,000 |
2012/06/08 | 471 | 473 | 453 | 455 | 12,140,000 |
2012/06/07 | 486 | 491 | 474 | 479 | 5,505,000 |
2012/06/06 | 471 | 481 | 463 | 478 | 5,544,000 |
2012/06/05 | 457 | 469 | 457 | 467 | 5,970,000 |
2012/06/04 | 470 | 472 | 446 | 449 | 9,784,000 |
2012/06/01 | 487 | 497 | 479 | 487 | 8,169,000 |
2012/05/31 | 478 | 495 | 476 | 490 | 7,490,000 |
2012/05/30 | 497 | 499 | 479 | 491 | 8,690,000 |
2012/05/29 | 491 | 508 | 491 | 505 | 3,884,000 |
2012/05/28 | 503 | 503 | 493 | 500 | 3,406,000 |
2012/05/25 | 515 | 516 | 498 | 500 | 5,060,000 |
2012/05/24 | 512 | 513 | 499 | 510 | 6,525,000 |
2012/05/23 | 538 | 538 | 504 | 511 | 7,866,000 |
2012/05/22 | 532 | 544 | 530 | 543 | 4,214,000 |
2012/05/21 | 534 | 536 | 522 | 528 | 3,284,000 |
2012/05/18 | 540 | 542 | 524 | 527 | 4,155,000 |
2012/05/17 | 537 | 559 | 535 | 556 | 4,581,000 |
2012/05/16 | 536 | 550 | 532 | 536 | 4,176,000 |
2012/05/15 | 551 | 551 | 535 | 541 | 2,994,000 |
2012/05/14 | 551 | 561 | 546 | 556 | 2,838,000 |
2012/05/11 | 566 | 569 | 549 | 551 | 4,448,000 |
2012/05/10 | 563 | 582 | 559 | 570 | 3,454,000 |
2012/05/09 | 572 | 572 | 553 | 569 | 5,595,000 |
2012/05/08 | 570 | 578 | 569 | 575 | 4,580,000 |
2012/05/07 | 564 | 576 | 561 | 566 | 5,082,000 |
2012/05/02 | 605 | 607 | 576 | 588 | 7,923,000 |
2012/05/01 | 636 | 637 | 591 | 596 | 9,092,000 |
2012/04/27 | 666 | 668 | 640 | 652 | 3,936,000 |
2012/04/26 | 674 | 678 | 656 | 665 | 5,262,000 |
2012/04/25 | 666 | 672 | 647 | 651 | 5,358,000 |
2012/04/24 | 641 | 669 | 640 | 656 | 5,977,000 |
2012/04/23 | 639 | 648 | 636 | 641 | 3,562,000 |
2012/04/20 | 630 | 643 | 627 | 639 | 3,488,000 |
2012/04/19 | 642 | 642 | 620 | 631 | 8,154,000 |
2012/04/18 | 657 | 668 | 638 | 647 | 7,407,000 |
2012/04/17 | 667 | 676 | 658 | 658 | 2,768,000 |
2012/04/16 | 667 | 669 | 662 | 663 | 2,709,000 |
2012/04/13 | 684 | 684 | 670 | 671 | 5,229,000 |
2012/04/12 | 672 | 686 | 661 | 683 | 4,391,000 |
2012/04/11 | 663 | 674 | 660 | 670 | 3,243,000 |
2012/04/10 | 681 | 687 | 670 | 674 | 2,521,000 |
2012/04/09 | 676 | 685 | 673 | 678 | 2,581,000 |
2012/04/06 | 691 | 700 | 679 | 686 | 2,290,000 |
2012/04/05 | 694 | 696 | 685 | 692 | 4,237,000 |
2012/04/04 | 718 | 719 | 698 | 699 | 3,688,000 |
2012/04/03 | 717 | 724 | 714 | 719 | 2,496,000 |
2012/04/02 | 726 | 726 | 713 | 715 | 2,687,000 |
2012/03/30 | 719 | 726 | 714 | 719 | 3,148,000 |
2012/03/29 | 730 | 730 | 714 | 718 | 3,566,000 |
2012/03/28 | 730 | 744 | 725 | 739 | 4,356,000 |
2012/03/27 | 720 | 733 | 712 | 732 | 4,005,000 |
2012/03/26 | 716 | 727 | 707 | 713 | 5,762,000 |
2012/03/23 | 744 | 744 | 726 | 731 | 3,597,000 |
2012/03/22 | 723 | 750 | 723 | 745 | 4,894,000 |
2012/03/21 | 752 | 754 | 734 | 742 | 5,326,000 |
2012/03/19 | 768 | 771 | 752 | 754 | 3,279,000 |
2012/03/16 | 763 | 770 | 760 | 768 | 2,836,000 |
2012/03/15 | 777 | 779 | 764 | 768 | 2,431,000 |
2012/03/14 | 770 | 774 | 765 | 769 | 2,752,000 |
2012/03/13 | 760 | 764 | 747 | 751 | 3,652,000 |
2012/03/12 | 769 | 771 | 745 | 746 | 4,112,000 |
2012/03/09 | 775 | 775 | 758 | 767 | 7,730,000 |
2012/03/08 | 740 | 753 | 737 | 745 | 3,322,000 |
2012/03/07 | 716 | 729 | 714 | 723 | 3,213,000 |
2012/03/06 | 743 | 748 | 728 | 733 | 3,019,000 |
2012/03/05 | 739 | 740 | 727 | 731 | 4,099,000 |
2012/03/02 | 762 | 762 | 737 | 743 | 4,156,000 |
2012/03/01 | 766 | 775 | 745 | 747 | 3,596,000 |
2012/02/29 | 767 | 784 | 757 | 760 | 4,474,000 |
2012/02/28 | 752 | 755 | 739 | 753 | 4,194,000 |
2012/02/27 | 779 | 783 | 760 | 762 | 3,642,000 |
2012/02/24 | 750 | 765 | 741 | 765 | 5,101,000 |
2012/02/23 | 738 | 743 | 729 | 741 | 3,779,000 |
2012/02/22 | 721 | 733 | 720 | 731 | 3,478,000 |
2012/02/21 | 720 | 734 | 717 | 721 | 3,722,000 |
2012/02/20 | 741 | 742 | 721 | 724 | 4,242,000 |
2012/02/17 | 715 | 720 | 711 | 716 | 5,151,000 |
2012/02/16 | 696 | 710 | 695 | 701 | 4,896,000 |
2012/02/15 | 679 | 693 | 675 | 690 | 4,677,000 |
2012/02/14 | 667 | 673 | 663 | 669 | 3,691,000 |
2012/02/13 | 670 | 680 | 668 | 673 | 2,390,000 |
2012/02/10 | 678 | 680 | 668 | 670 | 3,720,000 |
2012/02/09 | 682 | 686 | 675 | 678 | 3,608,000 |
2012/02/08 | 674 | 681 | 668 | 681 | 3,505,000 |
2012/02/07 | 670 | 687 | 663 | 670 | 6,520,000 |
2012/02/06 | 668 | 677 | 658 | 661 | 4,189,000 |
2012/02/03 | 650 | 663 | 645 | 657 | 4,426,000 |
2012/02/02 | 668 | 670 | 646 | 650 | 5,913,000 |
2012/02/01 | 667 | 676 | 657 | 668 | 5,322,000 |
2012/01/31 | 670 | 671 | 653 | 664 | 7,174,000 |
2012/01/30 | 691 | 703 | 667 | 670 | 13,849,000 |
2012/01/27 | 762 | 762 | 741 | 744 | 6,526,000 |
2012/01/26 | 772 | 775 | 753 | 761 | 8,340,000 |
2012/01/25 | 790 | 818 | 784 | 816 | 3,556,000 |
2012/01/24 | 791 | 795 | 781 | 785 | 2,629,000 |
2012/01/23 | 794 | 798 | 788 | 790 | 2,317,000 |
2012/01/20 | 792 | 800 | 785 | 794 | 3,416,000 |
2012/01/19 | 765 | 784 | 765 | 781 | 3,060,000 |
2012/01/18 | 745 | 769 | 741 | 758 | 3,134,000 |
2012/01/17 | 744 | 747 | 735 | 745 | 2,443,000 |
2012/01/16 | 742 | 748 | 737 | 739 | 1,758,000 |
2012/01/13 | 760 | 760 | 748 | 748 | 2,989,000 |
2012/01/12 | 748 | 752 | 743 | 748 | 1,113,000 |
2012/01/11 | 747 | 755 | 745 | 752 | 1,876,000 |
2012/01/10 | 747 | 747 | 733 | 737 | 2,945,000 |
2012/01/06 | 758 | 765 | 742 | 749 | 3,258,000 |
2012/01/05 | 777 | 780 | 760 | 761 | 3,488,000 |
2012/01/04 | 779 | 792 | 775 | 791 | 3,888,000 |