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 |
---|---|---|---|---|---|
2016/12/30 | 624 | 634 | 621 | 632 | 1,968,000 |
2016/12/29 | 633 | 639 | 626 | 630 | 2,899,000 |
2016/12/28 | 638 | 643 | 635 | 641 | 1,326,000 |
2016/12/27 | 648 | 652 | 645 | 646 | 2,038,000 |
2016/12/26 | 642 | 644 | 637 | 641 | 1,460,000 |
2016/12/22 | 645 | 647 | 639 | 642 | 2,027,000 |
2016/12/21 | 649 | 649 | 639 | 643 | 2,378,000 |
2016/12/20 | 654 | 654 | 641 | 643 | 3,282,000 |
2016/12/19 | 665 | 666 | 659 | 663 | 1,916,000 |
2016/12/16 | 666 | 669 | 662 | 669 | 2,425,000 |
2016/12/15 | 659 | 665 | 653 | 661 | 3,014,000 |
2016/12/14 | 655 | 659 | 651 | 657 | 2,461,000 |
2016/12/13 | 651 | 660 | 642 | 659 | 2,415,000 |
2016/12/12 | 658 | 665 | 648 | 654 | 3,113,000 |
2016/12/09 | 648 | 652 | 645 | 651 | 3,771,000 |
2016/12/08 | 641 | 658 | 639 | 640 | 5,426,000 |
2016/12/07 | 629 | 638 | 627 | 638 | 2,950,000 |
2016/12/06 | 622 | 635 | 621 | 632 | 4,008,000 |
2016/12/05 | 614 | 618 | 609 | 614 | 1,462,000 |
2016/12/02 | 612 | 618 | 609 | 615 | 1,836,000 |
2016/12/01 | 620 | 623 | 614 | 615 | 2,623,000 |
2016/11/30 | 601 | 614 | 601 | 610 | 2,818,000 |
2016/11/29 | 594 | 597 | 591 | 595 | 1,802,000 |
2016/11/28 | 600 | 602 | 592 | 597 | 1,685,000 |
2016/11/25 | 597 | 605 | 595 | 598 | 3,608,000 |
2016/11/24 | 585 | 594 | 581 | 593 | 2,151,000 |
2016/11/22 | 590 | 591 | 585 | 590 | 1,917,000 |
2016/11/21 | 579 | 585 | 578 | 584 | 1,682,000 |
2016/11/18 | 572 | 579 | 571 | 578 | 3,128,000 |
2016/11/17 | 575 | 575 | 564 | 568 | 2,435,000 |
2016/11/16 | 574 | 575 | 570 | 571 | 2,084,000 |
2016/11/15 | 567 | 572 | 563 | 566 | 1,597,000 |
2016/11/14 | 555 | 571 | 552 | 568 | 2,283,000 |
2016/11/11 | 567 | 569 | 555 | 562 | 3,162,000 |
2016/11/10 | 559 | 562 | 552 | 560 | 2,727,000 |
2016/11/09 | 567 | 571 | 513 | 524 | 4,004,000 |
2016/11/08 | 570 | 570 | 564 | 565 | 1,704,000 |
2016/11/07 | 568 | 579 | 567 | 570 | 2,252,000 |
2016/11/04 | 560 | 564 | 554 | 564 | 2,402,000 |
2016/11/02 | 560 | 567 | 556 | 559 | 2,191,000 |
2016/11/01 | 565 | 568 | 552 | 563 | 3,389,000 |
2016/10/31 | 573 | 574 | 564 | 571 | 2,225,000 |
2016/10/28 | 575 | 576 | 567 | 575 | 2,224,000 |
2016/10/27 | 567 | 569 | 558 | 567 | 2,312,000 |
2016/10/26 | 572 | 574 | 557 | 563 | 4,278,000 |
2016/10/25 | 573 | 579 | 573 | 577 | 3,336,000 |
2016/10/24 | 568 | 574 | 566 | 572 | 2,569,000 |
2016/10/21 | 570 | 573 | 565 | 567 | 2,973,000 |
2016/10/20 | 558 | 565 | 553 | 564 | 3,260,000 |
2016/10/19 | 546 | 560 | 542 | 559 | 3,264,000 |
2016/10/18 | 544 | 548 | 536 | 544 | 2,505,000 |
2016/10/17 | 530 | 545 | 528 | 543 | 2,502,000 |
2016/10/14 | 526 | 531 | 523 | 528 | 3,026,000 |
2016/10/13 | 542 | 543 | 532 | 533 | 2,804,000 |
2016/10/12 | 547 | 549 | 543 | 543 | 2,083,000 |
2016/10/11 | 544 | 552 | 543 | 550 | 2,783,000 |
2016/10/07 | 529 | 545 | 529 | 544 | 3,433,000 |
2016/10/06 | 528 | 529 | 523 | 528 | 1,885,000 |
2016/10/05 | 520 | 524 | 515 | 521 | 2,139,000 |
2016/10/04 | 517 | 522 | 512 | 516 | 3,081,000 |
2016/10/03 | 519 | 521 | 511 | 512 | 2,444,000 |
2016/09/30 | 522 | 522 | 516 | 520 | 2,353,000 |
2016/09/29 | 528 | 532 | 524 | 528 | 1,872,000 |
2016/09/28 | 523 | 525 | 518 | 525 | 2,317,000 |
2016/09/27 | 509 | 524 | 508 | 524 | 2,614,000 |
2016/09/26 | 520 | 521 | 511 | 512 | 2,653,000 |
2016/09/23 | 527 | 528 | 518 | 525 | 2,411,000 |
2016/09/21 | 515 | 525 | 506 | 525 | 5,015,000 |
2016/09/20 | 507 | 521 | 502 | 518 | 3,023,000 |
2016/09/16 | 512 | 520 | 509 | 512 | 3,107,000 |
2016/09/15 | 506 | 536 | 506 | 520 | 6,264,000 |
2016/09/14 | 504 | 511 | 502 | 505 | 2,642,000 |
2016/09/13 | 515 | 516 | 507 | 510 | 1,812,000 |
2016/09/12 | 514 | 518 | 510 | 512 | 2,801,000 |
2016/09/09 | 522 | 524 | 516 | 521 | 3,775,000 |
2016/09/08 | 517 | 519 | 512 | 518 | 2,333,000 |
2016/09/07 | 508 | 519 | 508 | 514 | 3,119,000 |
2016/09/06 | 514 | 520 | 513 | 515 | 2,162,000 |
2016/09/05 | 517 | 518 | 512 | 514 | 1,483,000 |
2016/09/02 | 516 | 516 | 506 | 511 | 2,385,000 |
2016/09/01 | 515 | 520 | 510 | 519 | 2,506,000 |
2016/08/31 | 513 | 523 | 511 | 519 | 3,187,000 |
2016/08/30 | 505 | 511 | 503 | 507 | 2,067,000 |
2016/08/29 | 500 | 513 | 499 | 508 | 3,053,000 |
2016/08/26 | 497 | 504 | 488 | 490 | 6,193,000 |
2016/08/25 | 483 | 490 | 480 | 489 | 4,386,000 |
2016/08/24 | 467 | 483 | 467 | 480 | 4,083,000 |
2016/08/23 | 470 | 471 | 464 | 468 | 2,488,000 |
2016/08/22 | 479 | 479 | 471 | 476 | 1,504,000 |
2016/08/19 | 472 | 479 | 469 | 476 | 2,213,000 |
2016/08/18 | 466 | 472 | 462 | 466 | 2,937,000 |
2016/08/17 | 460 | 476 | 457 | 475 | 2,614,000 |
2016/08/16 | 468 | 473 | 463 | 463 | 2,107,000 |
2016/08/15 | 463 | 468 | 461 | 468 | 1,988,000 |
2016/08/12 | 474 | 474 | 465 | 471 | 2,428,000 |
2016/08/10 | 466 | 470 | 465 | 467 | 2,273,000 |
2016/08/09 | 466 | 473 | 466 | 471 | 2,240,000 |
2016/08/08 | 459 | 471 | 458 | 469 | 2,823,000 |
2016/08/05 | 450 | 460 | 450 | 452 | 3,507,000 |
2016/08/04 | 433 | 451 | 433 | 450 | 4,962,000 |
2016/08/03 | 426 | 436 | 425 | 430 | 4,231,000 |
2016/08/02 | 428 | 441 | 427 | 432 | 4,459,000 |
2016/08/01 | 448 | 453 | 431 | 432 | 5,801,000 |
2016/07/29 | 464 | 474 | 460 | 470 | 2,947,000 |
2016/07/28 | 464 | 479 | 460 | 471 | 4,065,000 |
2016/07/27 | 458 | 470 | 456 | 464 | 4,013,000 |
2016/07/26 | 464 | 466 | 454 | 456 | 2,391,000 |
2016/07/25 | 467 | 471 | 464 | 468 | 2,309,000 |
2016/07/22 | 465 | 470 | 463 | 467 | 3,127,000 |
2016/07/21 | 476 | 477 | 469 | 472 | 4,168,000 |
2016/07/20 | 473 | 475 | 461 | 466 | 3,747,000 |
2016/07/19 | 468 | 477 | 467 | 474 | 4,231,000 |
2016/07/15 | 470 | 475 | 461 | 462 | 4,537,000 |
2016/07/14 | 457 | 465 | 456 | 465 | 2,832,000 |
2016/07/13 | 458 | 460 | 453 | 456 | 3,076,000 |
2016/07/12 | 444 | 451 | 440 | 444 | 3,739,000 |
2016/07/11 | 430 | 440 | 430 | 437 | 2,819,000 |
2016/07/08 | 425 | 432 | 418 | 418 | 5,642,000 |
2016/07/07 | 427 | 430 | 421 | 425 | 3,378,000 |
2016/07/06 | 424 | 426 | 417 | 424 | 3,273,000 |
2016/07/05 | 430 | 432 | 427 | 431 | 1,890,000 |
2016/07/04 | 427 | 434 | 424 | 433 | 2,223,000 |
2016/07/01 | 426 | 433 | 425 | 432 | 3,027,000 |
2016/06/30 | 430 | 434 | 424 | 425 | 4,367,000 |
2016/06/29 | 419 | 427 | 413 | 427 | 4,173,000 |
2016/06/28 | 412 | 421 | 403 | 416 | 6,326,000 |
2016/06/27 | 432 | 436 | 420 | 427 | 4,857,000 |
2016/06/24 | 464 | 468 | 423 | 424 | 7,534,000 |
2016/06/23 | 464 | 464 | 454 | 459 | 6,209,000 |
2016/06/22 | 463 | 463 | 457 | 461 | 5,835,000 |
2016/06/21 | 463 | 468 | 458 | 464 | 6,650,000 |
2016/06/20 | 461 | 468 | 458 | 466 | 8,849,000 |
2016/06/17 | 456 | 460 | 452 | 455 | 5,202,000 |
2016/06/16 | 468 | 468 | 449 | 449 | 4,411,000 |
2016/06/15 | 460 | 473 | 458 | 470 | 4,937,000 |
2016/06/14 | 471 | 475 | 464 | 465 | 3,859,000 |
2016/06/13 | 481 | 481 | 471 | 471 | 2,633,000 |
2016/06/10 | 500 | 500 | 486 | 491 | 4,257,000 |
2016/06/09 | 498 | 500 | 492 | 497 | 3,560,000 |
2016/06/08 | 495 | 505 | 494 | 501 | 4,110,000 |
2016/06/07 | 503 | 507 | 495 | 497 | 5,159,000 |
2016/06/06 | 500 | 507 | 499 | 505 | 2,488,000 |
2016/06/03 | 506 | 511 | 502 | 507 | 2,504,000 |
2016/06/02 | 524 | 526 | 506 | 509 | 5,680,000 |
2016/06/01 | 528 | 530 | 521 | 524 | 3,512,000 |
2016/05/31 | 528 | 537 | 527 | 534 | 2,961,000 |
2016/05/30 | 530 | 534 | 525 | 532 | 2,003,000 |
2016/05/27 | 526 | 531 | 524 | 527 | 2,145,000 |
2016/05/26 | 527 | 532 | 523 | 526 | 2,177,000 |
2016/05/25 | 535 | 539 | 522 | 525 | 3,343,000 |
2016/05/24 | 527 | 539 | 525 | 534 | 4,588,000 |
2016/05/23 | 520 | 532 | 516 | 528 | 3,475,000 |
2016/05/20 | 526 | 528 | 522 | 525 | 2,768,000 |
2016/05/19 | 533 | 534 | 520 | 523 | 3,044,000 |
2016/05/18 | 538 | 538 | 525 | 529 | 3,416,000 |
2016/05/17 | 520 | 524 | 516 | 522 | 2,526,000 |
2016/05/16 | 510 | 525 | 508 | 516 | 3,424,000 |
2016/05/13 | 519 | 519 | 505 | 508 | 3,728,000 |
2016/05/12 | 511 | 516 | 508 | 514 | 3,206,000 |
2016/05/11 | 522 | 527 | 513 | 514 | 4,304,000 |
2016/05/10 | 511 | 519 | 502 | 516 | 4,817,000 |
2016/05/09 | 508 | 514 | 506 | 509 | 6,597,000 |
2016/05/06 | 502 | 506 | 490 | 503 | 9,245,000 |
2016/05/02 | 505 | 506 | 485 | 487 | 11,436,000 |
2016/04/28 | 615 | 622 | 579 | 585 | 4,240,000 |
2016/04/27 | 608 | 613 | 602 | 608 | 2,984,000 |
2016/04/26 | 606 | 609 | 598 | 604 | 2,288,000 |
2016/04/25 | 613 | 616 | 604 | 613 | 2,548,000 |
2016/04/22 | 598 | 605 | 592 | 605 | 3,281,000 |
2016/04/21 | 612 | 612 | 603 | 607 | 2,508,000 |
2016/04/20 | 601 | 610 | 600 | 602 | 2,710,000 |
2016/04/19 | 589 | 596 | 586 | 596 | 2,829,000 |
2016/04/18 | 576 | 583 | 573 | 579 | 4,099,000 |
2016/04/15 | 588 | 592 | 584 | 588 | 2,399,000 |
2016/04/14 | 579 | 590 | 577 | 588 | 3,317,000 |
2016/04/13 | 554 | 571 | 552 | 567 | 3,804,000 |
2016/04/12 | 537 | 551 | 534 | 544 | 3,138,000 |
2016/04/11 | 543 | 547 | 532 | 545 | 2,419,000 |
2016/04/08 | 533 | 556 | 530 | 549 | 3,869,000 |
2016/04/07 | 538 | 548 | 536 | 539 | 2,761,000 |
2016/04/06 | 533 | 550 | 532 | 540 | 4,160,000 |
2016/04/05 | 552 | 554 | 533 | 535 | 3,531,000 |
2016/04/04 | 562 | 566 | 552 | 556 | 3,033,000 |
2016/04/01 | 580 | 584 | 559 | 564 | 3,694,000 |
2016/03/31 | 579 | 587 | 576 | 576 | 2,686,000 |
2016/03/30 | 583 | 583 | 573 | 578 | 2,463,000 |
2016/03/29 | 580 | 587 | 578 | 582 | 2,757,000 |
2016/03/28 | 581 | 583 | 575 | 581 | 2,435,000 |
2016/03/25 | 591 | 591 | 575 | 578 | 1,984,000 |
2016/03/24 | 579 | 585 | 572 | 579 | 2,748,000 |
2016/03/23 | 588 | 590 | 577 | 579 | 2,243,000 |
2016/03/22 | 577 | 590 | 575 | 590 | 3,998,000 |
2016/03/18 | 572 | 579 | 566 | 568 | 1,955,000 |
2016/03/17 | 576 | 587 | 566 | 575 | 2,400,000 |
2016/03/16 | 574 | 579 | 568 | 571 | 3,005,000 |
2016/03/15 | 583 | 585 | 574 | 577 | 2,158,000 |
2016/03/14 | 591 | 593 | 577 | 582 | 2,563,000 |
2016/03/11 | 560 | 581 | 559 | 577 | 5,687,000 |
2016/03/10 | 564 | 573 | 561 | 570 | 3,309,000 |
2016/03/09 | 561 | 561 | 547 | 557 | 3,648,000 |
2016/03/08 | 574 | 576 | 555 | 567 | 4,354,000 |
2016/03/07 | 583 | 583 | 566 | 574 | 3,491,000 |
2016/03/04 | 575 | 588 | 573 | 585 | 2,760,000 |
2016/03/03 | 556 | 571 | 556 | 570 | 2,942,000 |
2016/03/02 | 555 | 567 | 551 | 556 | 4,189,000 |
2016/03/01 | 537 | 546 | 527 | 541 | 4,256,000 |
2016/02/29 | 546 | 555 | 537 | 537 | 3,424,000 |
2016/02/26 | 557 | 563 | 542 | 543 | 3,322,000 |
2016/02/25 | 546 | 558 | 544 | 555 | 4,681,000 |
2016/02/24 | 531 | 539 | 527 | 536 | 3,382,000 |
2016/02/23 | 534 | 544 | 531 | 535 | 3,820,000 |
2016/02/22 | 527 | 537 | 527 | 532 | 2,915,000 |
2016/02/19 | 539 | 543 | 526 | 529 | 3,896,000 |
2016/02/18 | 545 | 553 | 541 | 547 | 4,545,000 |
2016/02/17 | 524 | 534 | 521 | 527 | 6,539,000 |
2016/02/16 | 534 | 539 | 520 | 523 | 10,141,000 |
2016/02/15 | 535 | 540 | 521 | 537 | 6,005,000 |
2016/02/12 | 529 | 532 | 511 | 515 | 8,924,000 |
2016/02/10 | 567 | 573 | 531 | 542 | 5,703,000 |
2016/02/09 | 568 | 572 | 554 | 559 | 7,329,000 |
2016/02/08 | 606 | 611 | 577 | 586 | 8,179,000 |
2016/02/05 | 613 | 623 | 604 | 621 | 6,787,000 |
2016/02/04 | 598 | 655 | 573 | 627 | 11,929,000 |
2016/02/03 | 613 | 617 | 601 | 603 | 4,858,000 |
2016/02/02 | 618 | 630 | 613 | 619 | 4,193,000 |
2016/02/01 | 624 | 630 | 612 | 628 | 4,481,000 |
2016/01/29 | 604 | 621 | 590 | 617 | 7,527,000 |
2016/01/28 | 593 | 607 | 590 | 594 | 3,663,000 |
2016/01/27 | 599 | 608 | 593 | 603 | 5,299,000 |
2016/01/26 | 581 | 593 | 576 | 585 | 4,438,000 |
2016/01/25 | 590 | 597 | 579 | 591 | 5,038,000 |
2016/01/22 | 570 | 583 | 563 | 581 | 5,676,000 |
2016/01/21 | 554 | 582 | 552 | 554 | 9,443,000 |
2016/01/20 | 555 | 555 | 534 | 534 | 3,874,000 |
2016/01/19 | 549 | 558 | 545 | 555 | 4,386,000 |
2016/01/18 | 545 | 551 | 531 | 545 | 5,600,000 |
2016/01/15 | 560 | 564 | 552 | 553 | 5,136,000 |
2016/01/14 | 547 | 558 | 541 | 556 | 4,141,000 |
2016/01/13 | 556 | 567 | 551 | 564 | 8,714,000 |
2016/01/12 | 581 | 583 | 560 | 560 | 10,687,000 |
2016/01/08 | 571 | 598 | 571 | 590 | 5,836,000 |
2016/01/07 | 585 | 591 | 575 | 577 | 3,280,000 |
2016/01/06 | 596 | 597 | 582 | 585 | 2,859,000 |
2016/01/05 | 594 | 600 | 590 | 591 | 3,029,000 |
2016/01/04 | 603 | 612 | 593 | 595 | 3,613,000 |