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 |
---|---|---|---|---|---|
2015/12/30 | 620 | 623 | 611 | 613 | 2,062,000 |
2015/12/29 | 606 | 614 | 602 | 612 | 1,658,000 |
2015/12/28 | 605 | 612 | 602 | 608 | 1,959,000 |
2015/12/25 | 613 | 618 | 604 | 607 | 1,867,000 |
2015/12/24 | 623 | 626 | 612 | 614 | 2,910,000 |
2015/12/22 | 616 | 616 | 608 | 615 | 2,155,000 |
2015/12/21 | 615 | 619 | 608 | 618 | 2,591,000 |
2015/12/18 | 625 | 637 | 615 | 618 | 5,586,000 |
2015/12/17 | 630 | 631 | 623 | 628 | 4,934,000 |
2015/12/16 | 608 | 619 | 603 | 615 | 4,758,000 |
2015/12/15 | 616 | 617 | 595 | 607 | 7,708,000 |
2015/12/14 | 631 | 635 | 623 | 629 | 5,042,000 |
2015/12/11 | 639 | 648 | 638 | 645 | 5,123,000 |
2015/12/10 | 652 | 659 | 647 | 649 | 2,099,000 |
2015/12/09 | 653 | 659 | 650 | 653 | 3,993,000 |
2015/12/08 | 659 | 665 | 657 | 659 | 2,749,000 |
2015/12/07 | 659 | 667 | 657 | 663 | 4,335,000 |
2015/12/04 | 646 | 653 | 644 | 649 | 3,344,000 |
2015/12/03 | 646 | 657 | 635 | 656 | 6,703,000 |
2015/12/02 | 681 | 682 | 659 | 663 | 5,780,000 |
2015/12/01 | 691 | 692 | 678 | 683 | 4,260,000 |
2015/11/30 | 683 | 689 | 674 | 683 | 5,366,000 |
2015/11/27 | 702 | 702 | 676 | 681 | 6,279,000 |
2015/11/26 | 705 | 710 | 701 | 702 | 2,393,000 |
2015/11/25 | 703 | 707 | 693 | 702 | 4,694,000 |
2015/11/24 | 702 | 713 | 701 | 709 | 2,849,000 |
2015/11/20 | 703 | 704 | 690 | 702 | 5,160,000 |
2015/11/19 | 694 | 718 | 694 | 713 | 5,948,000 |
2015/11/18 | 694 | 700 | 689 | 690 | 3,350,000 |
2015/11/17 | 691 | 699 | 690 | 692 | 3,976,000 |
2015/11/16 | 675 | 689 | 672 | 684 | 7,084,000 |
2015/11/13 | 657 | 667 | 654 | 665 | 3,503,000 |
2015/11/12 | 670 | 673 | 659 | 667 | 3,933,000 |
2015/11/11 | 670 | 676 | 665 | 674 | 3,278,000 |
2015/11/10 | 661 | 678 | 661 | 677 | 3,697,000 |
2015/11/09 | 652 | 672 | 650 | 668 | 5,461,000 |
2015/11/06 | 632 | 650 | 631 | 648 | 4,520,000 |
2015/11/05 | 626 | 637 | 622 | 627 | 3,500,000 |
2015/11/04 | 624 | 630 | 619 | 623 | 4,046,000 |
2015/11/02 | 637 | 648 | 611 | 612 | 7,792,000 |
2015/10/30 | 595 | 602 | 586 | 597 | 3,473,000 |
2015/10/29 | 593 | 607 | 591 | 605 | 4,078,000 |
2015/10/28 | 585 | 588 | 576 | 583 | 2,347,000 |
2015/10/27 | 599 | 600 | 582 | 583 | 2,546,000 |
2015/10/26 | 607 | 607 | 594 | 597 | 2,242,000 |
2015/10/23 | 593 | 606 | 592 | 600 | 4,179,000 |
2015/10/22 | 585 | 591 | 580 | 583 | 1,842,000 |
2015/10/21 | 571 | 590 | 571 | 588 | 2,414,000 |
2015/10/20 | 576 | 577 | 564 | 572 | 2,920,000 |
2015/10/19 | 590 | 591 | 575 | 576 | 2,842,000 |
2015/10/16 | 591 | 596 | 587 | 590 | 2,121,000 |
2015/10/15 | 577 | 586 | 572 | 585 | 3,571,000 |
2015/10/14 | 593 | 597 | 577 | 581 | 3,328,000 |
2015/10/13 | 597 | 609 | 596 | 603 | 3,431,000 |
2015/10/09 | 591 | 597 | 583 | 592 | 4,672,000 |
2015/10/08 | 593 | 594 | 583 | 586 | 2,246,000 |
2015/10/07 | 573 | 592 | 569 | 589 | 3,008,000 |
2015/10/06 | 580 | 583 | 573 | 575 | 5,719,000 |
2015/10/05 | 566 | 585 | 566 | 579 | 3,970,000 |
2015/10/02 | 582 | 593 | 576 | 583 | 2,917,000 |
2015/10/01 | 575 | 581 | 564 | 576 | 3,806,000 |
2015/09/30 | 580 | 583 | 570 | 576 | 4,050,000 |
2015/09/29 | 580 | 581 | 565 | 567 | 3,550,000 |
2015/09/28 | 603 | 604 | 589 | 593 | 2,543,000 |
2015/09/25 | 610 | 619 | 587 | 599 | 4,863,000 |
2015/09/24 | 608 | 611 | 594 | 594 | 4,371,000 |
2015/09/18 | 620 | 621 | 607 | 608 | 4,538,000 |
2015/09/17 | 634 | 642 | 619 | 623 | 4,172,000 |
2015/09/16 | 630 | 640 | 622 | 626 | 5,409,000 |
2015/09/15 | 630 | 642 | 621 | 630 | 6,793,000 |
2015/09/14 | 613 | 637 | 613 | 630 | 7,365,000 |
2015/09/11 | 592 | 619 | 591 | 611 | 9,014,000 |
2015/09/10 | 584 | 602 | 582 | 602 | 7,193,000 |
2015/09/09 | 573 | 601 | 570 | 600 | 7,290,000 |
2015/09/08 | 545 | 557 | 543 | 550 | 5,108,000 |
2015/09/07 | 541 | 543 | 530 | 537 | 4,318,000 |
2015/09/04 | 550 | 554 | 540 | 547 | 6,937,000 |
2015/09/03 | 531 | 554 | 530 | 549 | 6,030,000 |
2015/09/02 | 515 | 535 | 511 | 523 | 5,199,000 |
2015/09/01 | 541 | 546 | 522 | 523 | 4,727,000 |
2015/08/31 | 543 | 550 | 535 | 536 | 4,467,000 |
2015/08/28 | 542 | 551 | 533 | 540 | 9,579,000 |
2015/08/27 | 539 | 542 | 525 | 530 | 4,785,000 |
2015/08/26 | 513 | 535 | 505 | 533 | 5,137,000 |
2015/08/25 | 525 | 544 | 510 | 520 | 6,954,000 |
2015/08/24 | 554 | 560 | 537 | 538 | 5,028,000 |
2015/08/21 | 576 | 582 | 566 | 568 | 3,713,000 |
2015/08/20 | 592 | 595 | 586 | 587 | 2,827,000 |
2015/08/19 | 596 | 599 | 587 | 591 | 2,849,000 |
2015/08/18 | 612 | 613 | 596 | 599 | 2,654,000 |
2015/08/17 | 619 | 619 | 607 | 612 | 2,881,000 |
2015/08/14 | 614 | 619 | 607 | 612 | 2,809,000 |
2015/08/13 | 607 | 618 | 603 | 613 | 2,609,000 |
2015/08/12 | 617 | 623 | 606 | 611 | 2,393,000 |
2015/08/11 | 620 | 629 | 616 | 622 | 2,095,000 |
2015/08/10 | 623 | 624 | 613 | 620 | 3,394,000 |
2015/08/07 | 630 | 637 | 626 | 632 | 2,306,000 |
2015/08/06 | 609 | 638 | 605 | 630 | 6,470,000 |
2015/08/05 | 598 | 605 | 591 | 600 | 2,773,000 |
2015/08/04 | 607 | 607 | 588 | 596 | 4,352,000 |
2015/08/03 | 600 | 610 | 593 | 607 | 2,723,000 |
2015/07/31 | 610 | 632 | 597 | 602 | 6,897,000 |
2015/07/30 | 588 | 599 | 585 | 597 | 4,854,000 |
2015/07/29 | 584 | 606 | 577 | 597 | 6,342,000 |
2015/07/28 | 570 | 580 | 566 | 577 | 3,038,000 |
2015/07/27 | 581 | 585 | 572 | 575 | 2,249,000 |
2015/07/24 | 596 | 597 | 585 | 587 | 3,002,000 |
2015/07/23 | 604 | 607 | 601 | 602 | 1,650,000 |
2015/07/22 | 591 | 608 | 587 | 605 | 3,301,000 |
2015/07/21 | 606 | 609 | 596 | 599 | 2,271,000 |
2015/07/17 | 601 | 606 | 593 | 600 | 3,099,000 |
2015/07/16 | 604 | 605 | 592 | 595 | 2,771,000 |
2015/07/15 | 598 | 603 | 591 | 600 | 2,567,000 |
2015/07/14 | 598 | 618 | 598 | 604 | 4,032,000 |
2015/07/13 | 595 | 596 | 579 | 586 | 2,970,000 |
2015/07/10 | 591 | 593 | 578 | 585 | 6,361,000 |
2015/07/09 | 564 | 582 | 550 | 582 | 6,340,000 |
2015/07/08 | 602 | 604 | 581 | 582 | 5,292,000 |
2015/07/07 | 613 | 615 | 603 | 608 | 4,217,000 |
2015/07/06 | 613 | 620 | 606 | 608 | 4,448,000 |
2015/07/03 | 639 | 645 | 624 | 626 | 3,755,000 |
2015/07/02 | 646 | 648 | 631 | 637 | 3,000,000 |
2015/07/01 | 630 | 649 | 621 | 642 | 6,997,000 |
2015/06/30 | 627 | 634 | 614 | 620 | 5,844,000 |
2015/06/29 | 628 | 631 | 609 | 611 | 4,371,000 |
2015/06/26 | 628 | 649 | 628 | 645 | 6,813,000 |
2015/06/25 | 620 | 633 | 620 | 628 | 4,002,000 |
2015/06/24 | 626 | 639 | 616 | 619 | 9,054,000 |
2015/06/23 | 628 | 632 | 620 | 630 | 4,544,000 |
2015/06/22 | 626 | 632 | 616 | 618 | 4,488,000 |
2015/06/19 | 635 | 635 | 623 | 628 | 4,791,000 |
2015/06/18 | 638 | 639 | 627 | 630 | 2,364,000 |
2015/06/17 | 651 | 651 | 632 | 636 | 3,156,000 |
2015/06/16 | 630 | 655 | 630 | 649 | 6,283,000 |
2015/06/15 | 636 | 637 | 626 | 630 | 2,362,000 |
2015/06/12 | 637 | 643 | 633 | 640 | 5,615,000 |
2015/06/11 | 648 | 648 | 639 | 643 | 2,415,000 |
2015/06/10 | 657 | 657 | 641 | 641 | 3,301,000 |
2015/06/09 | 666 | 668 | 650 | 650 | 2,671,000 |
2015/06/08 | 666 | 673 | 666 | 671 | 3,587,000 |
2015/06/05 | 666 | 672 | 660 | 662 | 2,606,000 |
2015/06/04 | 662 | 674 | 661 | 671 | 3,341,000 |
2015/06/03 | 650 | 656 | 650 | 655 | 2,216,000 |
2015/06/02 | 660 | 662 | 651 | 654 | 2,898,000 |
2015/06/01 | 656 | 663 | 654 | 660 | 2,054,000 |
2015/05/29 | 660 | 670 | 660 | 662 | 3,228,000 |
2015/05/28 | 663 | 677 | 661 | 666 | 3,724,000 |
2015/05/27 | 647 | 659 | 643 | 657 | 3,686,000 |
2015/05/26 | 646 | 653 | 639 | 649 | 3,036,000 |
2015/05/25 | 653 | 653 | 645 | 646 | 3,161,000 |
2015/05/22 | 660 | 662 | 651 | 653 | 2,895,000 |
2015/05/21 | 661 | 668 | 660 | 663 | 2,339,000 |
2015/05/20 | 668 | 668 | 658 | 658 | 3,645,000 |
2015/05/19 | 664 | 674 | 659 | 669 | 3,436,000 |
2015/05/18 | 653 | 663 | 648 | 661 | 2,260,000 |
2015/05/15 | 660 | 661 | 650 | 652 | 2,108,000 |
2015/05/14 | 650 | 657 | 648 | 656 | 2,186,000 |
2015/05/13 | 654 | 663 | 650 | 655 | 4,537,000 |
2015/05/12 | 662 | 676 | 662 | 671 | 3,486,000 |
2015/05/11 | 662 | 664 | 655 | 662 | 3,533,000 |
2015/05/08 | 650 | 660 | 649 | 657 | 3,332,000 |
2015/05/07 | 646 | 659 | 644 | 655 | 4,760,000 |
2015/05/01 | 670 | 674 | 646 | 654 | 7,520,000 |
2015/04/30 | 675 | 691 | 667 | 687 | 8,093,000 |
2015/04/28 | 700 | 706 | 686 | 699 | 5,017,000 |
2015/04/27 | 678 | 699 | 674 | 696 | 6,410,000 |
2015/04/24 | 684 | 688 | 669 | 673 | 4,143,000 |
2015/04/23 | 671 | 689 | 671 | 674 | 5,809,000 |
2015/04/22 | 661 | 668 | 656 | 664 | 2,984,000 |
2015/04/21 | 661 | 664 | 653 | 661 | 3,622,000 |
2015/04/20 | 656 | 671 | 646 | 661 | 6,531,000 |
2015/04/17 | 697 | 704 | 662 | 665 | 12,241,000 |
2015/04/16 | 698 | 726 | 691 | 704 | 11,650,000 |
2015/04/15 | 651 | 703 | 651 | 700 | 13,644,000 |
2015/04/14 | 645 | 712 | 645 | 660 | 36,202,000 |
2015/04/13 | 620 | 665 | 619 | 665 | 19,565,000 |
2015/04/10 | 572 | 574 | 565 | 565 | 4,031,000 |
2015/04/09 | 568 | 573 | 565 | 571 | 5,047,000 |
2015/04/08 | 580 | 584 | 566 | 569 | 5,703,000 |
2015/04/07 | 571 | 578 | 568 | 575 | 4,003,000 |
2015/04/06 | 567 | 573 | 566 | 571 | 2,233,000 |
2015/04/03 | 571 | 571 | 562 | 571 | 2,606,000 |
2015/04/02 | 573 | 577 | 566 | 572 | 4,617,000 |
2015/04/01 | 583 | 586 | 570 | 571 | 5,787,000 |
2015/03/31 | 593 | 595 | 586 | 587 | 4,695,000 |
2015/03/30 | 588 | 589 | 579 | 585 | 3,537,000 |
2015/03/27 | 614 | 614 | 584 | 594 | 4,102,000 |
2015/03/26 | 613 | 615 | 606 | 608 | 6,775,000 |
2015/03/25 | 609 | 622 | 605 | 621 | 6,129,000 |
2015/03/24 | 599 | 612 | 597 | 611 | 6,155,000 |
2015/03/23 | 579 | 595 | 577 | 594 | 7,074,000 |
2015/03/20 | 568 | 575 | 566 | 572 | 6,389,000 |
2015/03/19 | 563 | 568 | 560 | 564 | 4,051,000 |
2015/03/18 | 562 | 565 | 559 | 565 | 2,681,000 |
2015/03/17 | 571 | 571 | 563 | 565 | 1,959,000 |
2015/03/16 | 560 | 565 | 559 | 561 | 3,585,000 |
2015/03/13 | 566 | 567 | 559 | 559 | 6,075,000 |
2015/03/12 | 556 | 562 | 554 | 560 | 2,823,000 |
2015/03/11 | 562 | 563 | 554 | 556 | 4,188,000 |
2015/03/10 | 569 | 578 | 562 | 566 | 4,491,000 |
2015/03/09 | 572 | 573 | 557 | 561 | 4,428,000 |
2015/03/06 | 580 | 583 | 574 | 578 | 4,324,000 |
2015/03/05 | 579 | 583 | 570 | 573 | 4,064,000 |
2015/03/04 | 582 | 583 | 575 | 579 | 4,473,000 |
2015/03/03 | 598 | 601 | 583 | 585 | 3,318,000 |
2015/03/02 | 597 | 607 | 588 | 589 | 3,914,000 |
2015/02/27 | 596 | 600 | 592 | 598 | 3,455,000 |
2015/02/26 | 586 | 589 | 583 | 588 | 3,495,000 |
2015/02/25 | 588 | 590 | 583 | 587 | 4,369,000 |
2015/02/24 | 576 | 591 | 575 | 588 | 8,099,000 |
2015/02/23 | 577 | 579 | 569 | 572 | 3,247,000 |
2015/02/20 | 584 | 587 | 569 | 570 | 2,739,000 |
2015/02/19 | 570 | 581 | 569 | 577 | 3,734,000 |
2015/02/18 | 567 | 571 | 560 | 565 | 5,181,000 |
2015/02/17 | 557 | 567 | 555 | 563 | 2,663,000 |
2015/02/16 | 566 | 569 | 557 | 560 | 2,576,000 |
2015/02/13 | 566 | 569 | 559 | 563 | 3,979,000 |
2015/02/12 | 571 | 579 | 570 | 573 | 5,785,000 |
2015/02/10 | 555 | 567 | 553 | 554 | 6,525,000 |
2015/02/09 | 560 | 564 | 534 | 546 | 7,256,000 |
2015/02/06 | 578 | 588 | 575 | 587 | 2,908,000 |
2015/02/05 | 591 | 594 | 582 | 584 | 3,030,000 |
2015/02/04 | 601 | 603 | 585 | 587 | 4,846,000 |
2015/02/03 | 603 | 612 | 590 | 594 | 3,726,000 |
2015/02/02 | 600 | 606 | 595 | 597 | 3,885,000 |
2015/01/30 | 594 | 613 | 587 | 612 | 6,568,000 |
2015/01/29 | 577 | 601 | 576 | 593 | 6,247,000 |
2015/01/28 | 554 | 589 | 554 | 581 | 6,002,000 |
2015/01/27 | 549 | 566 | 548 | 560 | 5,564,000 |
2015/01/26 | 534 | 547 | 533 | 539 | 2,647,000 |
2015/01/23 | 543 | 550 | 540 | 544 | 2,440,000 |
2015/01/22 | 535 | 543 | 534 | 539 | 2,441,000 |
2015/01/21 | 543 | 547 | 534 | 537 | 3,401,000 |
2015/01/20 | 531 | 543 | 531 | 540 | 2,976,000 |
2015/01/19 | 524 | 533 | 521 | 531 | 2,463,000 |
2015/01/16 | 514 | 519 | 506 | 516 | 3,416,000 |
2015/01/15 | 511 | 527 | 511 | 524 | 3,299,000 |
2015/01/14 | 514 | 515 | 505 | 507 | 3,197,000 |
2015/01/13 | 518 | 518 | 509 | 518 | 3,121,000 |
2015/01/09 | 530 | 530 | 520 | 522 | 3,327,000 |
2015/01/08 | 524 | 537 | 524 | 530 | 2,503,000 |
2015/01/07 | 520 | 528 | 519 | 521 | 2,168,000 |
2015/01/06 | 537 | 537 | 523 | 524 | 2,904,000 |
2015/01/05 | 544 | 550 | 541 | 547 | 2,246,000 |