[5214 東証1部] 日本電気硝子 日足 時系列データ

[5214 東証1部] 日本電気硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25743.00765.00742.00762.0029130002211539000
2017-05-24750.00753.00744.00748.0022010001646877000
2017-05-23744.00748.00738.00740.0025570001898753000
2017-05-22746.00750.00738.00744.0024430001814510000
2017-05-19731.00753.00731.00750.0035600002653079000
2017-05-18730.00737.00724.00728.0025590001862790000
2017-05-17749.00754.00746.00750.0018030001352014000
2017-05-16751.00756.00744.00754.0030290002278054000
2017-05-15745.00749.00738.00745.0020080001495961000
2017-05-12759.00765.00748.00750.0026980002034102000
2017-05-11758.00762.00755.00757.0026950002043016000
2017-05-10753.00761.00749.00752.0035460002674663000
2017-05-09764.00767.00748.00754.0050950003841516000
2017-05-08777.00778.00764.00766.0055320004252027000
2017-05-02773.00778.00767.00774.0044360003425984000
2017-05-01776.00782.00760.00772.0076130005866832000
2017-04-28694.00699.00686.00691.0027000001869415000
2017-04-27690.00693.00685.00690.0022900001580005000
2017-04-26681.00698.00680.00696.0037550002597890000
2017-04-25660.00673.00653.00672.0022610001509080000
2017-04-24662.00663.00650.00654.0021330001396394000
2017-04-21651.00660.00647.00652.0031660002064735000
2017-04-20637.00650.00637.00641.0016120001037109000
2017-04-19635.00645.00635.00640.0019740001263185000
2017-04-18639.00647.00637.00641.0024950001602035000
2017-04-17629.00639.00626.00632.0019230001213644000
2017-04-14640.00643.00633.00634.0036190002307221000
2017-04-13638.00647.00634.00644.0041300002645095000
2017-04-12657.00661.00651.00655.0030360001985841000
2017-04-11653.00664.00652.00663.0026030001717918000
2017-04-10653.00663.00650.00659.0021330001405977000
2017-04-07654.00663.00647.00647.0035680002326498000
2017-04-06653.00660.00648.00649.0033510002181849000
2017-04-05666.00669.00657.00660.0033470002215535000
2017-04-04676.00677.00664.00668.0028190001884650000
2017-04-03672.00679.00667.00674.0028490001919927000
2017-03-31684.00688.00673.00673.0036420002475459000
2017-03-30696.00698.00680.00681.0024830001706060000
2017-03-29701.00706.00696.00697.0017520001225511000
2017-03-28693.00699.00691.00697.0020340001416272000
2017-03-27689.00692.00683.00683.0015240001044953000
2017-03-24699.00710.00697.00700.0022550001582279000
2017-03-23700.00713.00695.00699.0029330002060739000
2017-03-22697.00706.00693.00693.0026820001868647000
2017-03-21706.00714.00703.00710.0036080002560993000
2017-03-17708.00724.00708.00722.0035770002576100000
2017-03-16701.00716.00700.00715.0020240001441639000
2017-03-15708.00709.00701.00706.0017750001253438000
2017-03-14709.00716.00706.00713.0021850001556194000
2017-03-13707.00708.00701.00704.0014440001015711000
2017-03-10700.00706.00698.00703.0030330002129244000
2017-03-09696.00700.00694.00698.0023270001622408000
2017-03-08696.00703.00691.00693.0028290001965863000
2017-03-07696.00699.00690.00691.0022150001534750000
2017-03-06704.00706.00699.00700.0016740001174505000
2017-03-03707.00713.00697.00701.0024710001733817000
2017-03-02709.00711.00705.00707.0026650001885901000
2017-03-01699.00699.00688.00699.0030720002136446000
2017-02-28702.00710.00697.00698.0029050002037435000
2017-02-27694.00700.00686.00692.0028450001968358000
2017-02-24679.00700.00676.00697.0046910003250311000
2017-02-23716.00718.00705.00715.0024430001737996000
2017-02-22710.00718.00709.00716.0025160001796270000
2017-02-21704.00713.00702.00709.0022940001625587000
2017-02-20702.00707.00695.00705.0018660001310389000
2017-02-17699.00705.00697.00698.0024070001685104000
2017-02-16704.00707.00699.00707.0031400002212881000
2017-02-15705.00709.00699.00706.0036660002584282000
2017-02-14720.00721.00698.00699.0059460004187406000
2017-02-13733.00735.00711.00717.0048990003531354000
2017-02-10723.00732.00717.00730.0035330002571878000
2017-02-09705.00712.00701.00708.0028830002039313000
2017-02-08700.00713.00697.00710.0043550003081468000
2017-02-07695.00704.00693.00698.0028300001976396000
2017-02-06685.00705.00685.00696.0068750004778789000
2017-02-03654.00659.00645.00654.0025500001665079000
2017-02-02654.00659.00643.00644.0025060001622215000
2017-02-01645.00658.00643.00656.0018600001215285000
2017-01-31654.00659.00648.00651.0027080001764034000
2017-01-30666.00673.00661.00663.0017650001171745000
2017-01-27665.00671.00660.00670.0026480001768396000
2017-01-26655.00665.00651.00664.0032620002152643000
2017-01-25629.00648.00629.00646.0037700002429458000
2017-01-24621.00625.00618.00619.0033080002054013000
2017-01-23632.00635.00625.00630.0023150001459695000
2017-01-20628.00640.00628.00639.0032600002072053000
2017-01-19619.00627.00619.00624.0017840001112539000
2017-01-18605.00618.00603.00617.0025870001582683000
2017-01-17619.00621.00609.00611.0024890001527698000
2017-01-16630.00632.00620.00621.0027530001716297000
2017-01-13629.00638.00626.00635.0029360001858693000
2017-01-12638.00639.00631.00631.0019420001230209000
2017-01-11639.00642.00635.00638.0017690001129956000
2017-01-10635.00644.00632.00634.0026070001655861000
2017-01-06642.00645.00637.00641.0018800001203802000
2017-01-05650.00652.00646.00646.0017890001158442000
2017-01-04635.00653.00635.00653.0018620001207369000
2016-12-30624.00634.00621.00632.0019680001238700000
2016-12-29633.00639.00626.00630.0028990001827009000
2016-12-28638.00643.00635.00641.001326000849517000
2016-12-27648.00652.00645.00646.0020380001320429000
2016-12-26642.00644.00637.00641.001460000936995000
2016-12-22645.00647.00639.00642.0020270001301688000
2016-12-21649.00649.00639.00643.0023780001531622000
2016-12-20654.00654.00641.00643.0032820002118325000
2016-12-19665.00666.00659.00663.0019160001269011000
2016-12-16666.00669.00662.00669.0024250001616630000
2016-12-15659.00665.00653.00661.0030140001990659000
2016-12-14655.00659.00651.00657.0024610001613550000
2016-12-13651.00660.00642.00659.0024150001577836000
2016-12-12658.00665.00648.00654.0031130002038584000
2016-12-09648.00652.00645.00651.0037710002446065000
2016-12-08641.00658.00639.00640.0054260003498426000
2016-12-07629.00638.00627.00638.0029500001874665000
2016-12-06622.00635.00621.00632.0040080002531537000
2016-12-05614.00618.00609.00614.001462000896840000
2016-12-02612.00618.00609.00615.0018360001127656000
2016-12-01620.00623.00614.00615.0026230001621313000
2016-11-30601.00614.00601.00610.0028180001717204000
2016-11-29594.00597.00591.00595.0018020001070979000
2016-11-28600.00602.00592.00597.0016850001005780000
2016-11-25597.00605.00595.00598.0036080002162698000
2016-11-24585.00594.00581.00593.0021510001271424000
2016-11-22590.00591.00585.00590.0019170001128618000
2016-11-21579.00585.00578.00584.001682000980248000
2016-11-18572.00579.00571.00578.0031280001803862000
2016-11-17575.00575.00564.00568.0024350001382230000
2016-11-16574.00575.00570.00571.0020840001191728000
2016-11-15567.00572.00563.00566.001597000904602000
2016-11-14555.00571.00552.00568.0022830001291089000
2016-11-11567.00569.00555.00562.0031620001781038000
2016-11-10559.00562.00552.00560.0027270001521002000
2016-11-09567.00571.00513.00524.0040040002148160000
2016-11-08570.00570.00564.00565.001704000964236000
2016-11-07568.00579.00567.00570.0022520001282911000
2016-11-04560.00564.00554.00564.0024020001346438000
2016-11-02560.00567.00556.00559.0021910001228446000
2016-11-01565.00568.00552.00563.0033890001894420000
2016-10-31573.00574.00564.00571.0022250001268515000
2016-10-28575.00576.00567.00575.0022240001276397000
2016-10-27567.00569.00558.00567.0023120001306219000
2016-10-26572.00574.00557.00563.0042780002405909000
2016-10-25573.00579.00573.00577.0033360001923995000
2016-10-24568.00574.00566.00572.0025690001466221000
2016-10-21570.00573.00565.00567.0029730001690920000
2016-10-20558.00565.00553.00564.0032600001826322000
2016-10-19546.00560.00542.00559.0032640001803181000
2016-10-18544.00548.00536.00544.0025050001361048000
2016-10-17530.00545.00528.00543.0025020001353141000
2016-10-14526.00531.00523.00528.0030260001593816000
2016-10-13542.00543.00532.00533.0028040001505253000
2016-10-12547.00549.00543.00543.0020830001135137000
2016-10-11544.00552.00543.00550.0027830001527182000
2016-10-07529.00545.00529.00544.0034330001848488000
2016-10-06528.00529.00523.00528.001885000993482000
2016-10-05520.00524.00515.00521.0021390001112765000
2016-10-04517.00522.00512.00516.0030810001587578000
2016-10-03519.00521.00511.00512.0024440001255968000
2016-09-30522.00522.00516.00520.0023530001223051000
2016-09-29528.00532.00524.00528.001872000990192000
2016-09-28523.00525.00518.00525.0023170001210752000
2016-09-27509.00524.00508.00524.0026140001354486000
2016-09-26520.00521.00511.00512.0026530001365242000
2016-09-23527.00528.00518.00525.0024110001266079000
2016-09-21515.00525.00506.00525.0050150002591157000
2016-09-20507.00521.00502.00518.0030230001558564000
2016-09-16512.00520.00509.00512.0031070001597014000
2016-09-15506.00536.00506.00520.0062640003279954000
2016-09-14504.00511.00502.00505.0026420001338621000
2016-09-13515.00516.00507.00510.001812000926559000
2016-09-12514.00518.00510.00512.0028010001436267000
2016-09-09522.00524.00516.00521.0037750001969336000
2016-09-08517.00519.00512.00518.0023330001203559000
2016-09-07508.00519.00508.00514.0031190001604266000
2016-09-06514.00520.00513.00515.0021620001115625000
2016-09-05517.00518.00512.00514.001483000763689000
2016-09-02516.00516.00506.00511.0023850001217811000
2016-09-01515.00520.00510.00519.0025060001295594000
2016-08-31513.00523.00511.00519.0031870001652424000
2016-08-30505.00511.00503.00507.0020670001049566000
2016-08-29500.00513.00499.00508.0030530001551786000
2016-08-26497.00504.00488.00490.0061930003062099000
2016-08-25483.00490.00480.00489.0043860002132934000
2016-08-24467.00483.00467.00480.0040830001949433000
2016-08-23470.00471.00464.00468.0024880001163976000
2016-08-22479.00479.00471.00476.001504000714718000
2016-08-19472.00479.00469.00476.0022130001053853000
2016-08-18466.00472.00462.00466.0029370001372740000
2016-08-17460.00476.00457.00475.0026140001227115000
2016-08-16468.00473.00463.00463.002107000981555000
2016-08-15463.00468.00461.00468.001988000926789000
2016-08-12474.00474.00465.00471.0024280001142718000
2016-08-10466.00470.00465.00467.0022730001062803000
2016-08-09466.00473.00466.00471.0022400001053479000
2016-08-08459.00471.00458.00469.0028230001318756000
2016-08-05450.00460.00450.00452.0035070001596197000
2016-08-04433.00451.00433.00450.0049620002202724000
2016-08-03426.00436.00425.00430.0042310001825269000
2016-08-02428.00441.00427.00432.0044590001938302000
2016-08-01448.00453.00431.00432.0058010002535324000
2016-07-29464.00474.00460.00470.0029470001376685000
2016-07-28464.00479.00460.00471.0040650001916979000
2016-07-27458.00470.00456.00464.0040130001863875000
2016-07-26464.00466.00454.00456.0023910001091191000
2016-07-25467.00471.00464.00468.0023090001079520000
2016-07-22465.00470.00463.00467.0031270001461632000
2016-07-21476.00477.00469.00472.0041680001967572000
2016-07-20473.00475.00461.00466.0037470001749461000
2016-07-19468.00477.00467.00474.0042310001997011000
2016-07-15470.00475.00461.00462.0045370002113007000
2016-07-14457.00465.00456.00465.0028320001308024000
2016-07-13458.00460.00453.00456.0030760001405862000
2016-07-12444.00451.00440.00444.0037390001665203000
2016-07-11430.00440.00430.00437.0028190001230270000
2016-07-08425.00432.00418.00418.0056420002387920000
2016-07-07427.00430.00421.00425.0033780001436093000
2016-07-06424.00426.00417.00424.0032730001380201000
2016-07-05430.00432.00427.00431.001890000813251000
2016-07-04427.00434.00424.00433.002223000957555000
2016-07-01426.00433.00425.00432.0030270001303266000
2016-06-30430.00434.00424.00425.0043670001866909000
2016-06-29419.00427.00413.00427.0041730001761977000
2016-06-28412.00421.00403.00416.0063260002612481000
2016-06-27432.00436.00420.00427.0048570002061740000
2016-06-24464.00468.00423.00424.0075340003324393000
2016-06-23464.00464.00454.00459.0062090002851929000
2016-06-22463.00463.00457.00461.0058350002688735000
2016-06-21463.00468.00458.00464.0066500003078611000
2016-06-20461.00468.00458.00466.0088490004106506000
2016-06-17456.00460.00452.00455.0052020002368156000
2016-06-16468.00468.00449.00449.0044110002010500000
2016-06-15460.00473.00458.00470.0049370002308502000
2016-06-14471.00475.00464.00465.0038590001801772000
2016-06-13481.00481.00471.00471.0026330001249706000
2016-06-10500.00500.00486.00491.0042570002105709000
2016-06-09498.00500.00492.00497.0035600001766658000
2016-06-08495.00505.00494.00501.0041100002058688000
2016-06-07503.00507.00495.00497.0051590002569098000
2016-06-06500.00507.00499.00505.0024880001253351000
2016-06-03506.00511.00502.00507.0025040001266910000
2016-06-02524.00526.00506.00509.0056800002914198000
2016-06-01528.00530.00521.00524.0035120001841239000
2016-05-31528.00537.00527.00534.0029610001579503000
2016-05-30530.00534.00525.00532.0020030001059877000
2016-05-27526.00531.00524.00527.0021450001131897000
2016-05-26527.00532.00523.00526.0021770001146428000
2016-05-25535.00539.00522.00525.0033430001757178000
2016-05-24527.00539.00525.00534.0045880002447507000
2016-05-23520.00532.00516.00528.0034750001827853000
2016-05-20526.00528.00522.00525.0027680001451071000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog