[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 
2017-11-174620.004640.004530.004535.007068003227018000
2017-11-164510.004600.004480.004580.004881002225298500
2017-11-154545.004545.004470.004505.007101003204203500
2017-11-144600.004645.004580.004600.004560002105306000
2017-11-134635.004685.004630.004630.003402001583183000
2017-11-104615.004685.004605.004655.007623003541573000
2017-11-094815.004835.004630.004695.0012305005852088500
2017-11-084705.004920.004665.004850.0011185005394407000
2017-11-074645.004745.004635.004735.005524002603502000
2017-11-064715.004715.004650.004660.006077002838850000
2017-11-024645.004695.004580.004675.006494003019050000
2017-11-014620.004625.004560.004615.007422003412034500
2017-10-314650.004680.004595.004605.007635003531321000
2017-10-304635.004680.004600.004660.007461003465677500
2017-10-274675.004685.004615.004665.005091002371664000
2017-10-264570.004615.004545.004610.004914002258912500
2017-10-254595.004655.004555.004570.006499002987136000
2017-10-244455.004540.004410.004525.004748002133335500
2017-10-234445.004475.004425.004470.005199002319127500
2017-10-204395.004435.004390.004415.003931001736090000
2017-10-194360.004425.004360.004400.004059001786738000
2017-10-184415.004425.004355.004360.005418002370287000
2017-10-174485.004515.004435.004440.004949002205775500
2017-10-164440.004470.004425.004460.003702001649386000
2017-10-134370.004440.004360.004425.005766002537995500
2017-10-124390.004425.004370.004395.002402001057008000
2017-10-114395.004425.004385.004395.003691001625031500
2017-10-104300.004425.004290.004415.004981002187478500
2017-10-064355.004370.004305.004305.003847001661615500
2017-10-054400.004410.004345.004360.002758001203554000
2017-10-044415.004445.004370.004380.003724001636426000
2017-10-034370.004435.004350.004420.005412002382465500
2017-10-024360.004395.004310.004330.002993001298170500
2017-09-294335.004370.004305.004355.004955002154845500
2017-09-284335.004370.004315.004355.005312002310810000
2017-09-274335.004335.004280.004305.003005001292706500
2017-09-264255.004335.004250.004320.005549002389386500
2017-09-254295.004330.004260.004275.004236001815308500
2017-09-224285.004335.004240.004265.005032002148746500
2017-09-214280.004280.004230.004250.003469001475335500
2017-09-204200.004275.004155.004270.005577002364447500
2017-09-194265.004270.004220.004250.006860002912745500
2017-09-154215.004255.004195.004235.006008002545891000
2017-09-144215.004265.004205.004220.006641002811000500
2017-09-134195.004240.004185.004215.005532002335418500
2017-09-124180.004200.004150.004160.004062001693740000
2017-09-114105.004140.004100.004140.003638001501792000
2017-09-084065.004090.004010.004055.008349003387962500
2017-09-074005.004030.003940.004005.006233002491397500
2017-09-063940.004010.003915.003980.005520002189846000
2017-09-054030.004060.003995.004010.005933002383431500
2017-09-044125.004145.004050.004060.003545001445539500
2017-09-014180.004185.004095.004150.005595002314365500
2017-08-314150.004195.004135.004180.006263002614904500
2017-08-304095.004170.004090.004170.005281002188397000
2017-08-294035.004130.004025.004085.004716001927360000
2017-08-284100.004105.004050.004090.003634001482625500
2017-08-254075.004120.004050.004100.004618001893118000
2017-08-244190.004230.004070.004070.006918002863088500
2017-08-234160.004210.004105.004120.006090002518623000
2017-08-223995.004050.003990.004040.003469001399986000
2017-08-214045.004065.003990.003995.003742001501534000
2017-08-183990.004085.003985.004040.006142002483608500
2017-08-174055.004085.004000.004060.005207002113480000
2017-08-164005.004035.003980.003985.006879002747762000
2017-08-154045.004105.004030.004035.004650001885858500
2017-08-144125.004145.004000.004000.006741002732871500
2017-08-104150.004195.004095.004195.006155002566286000
2017-08-094150.004175.004075.004110.005183002130383500
2017-08-084180.004225.004155.004160.003751001567284500
2017-08-074135.004200.004105.004185.004707001962716000
2017-08-044125.004175.004095.004135.005100002113565000
2017-08-034085.004160.004045.004135.008512003505714500
2017-08-023975.004150.003965.004140.0012136004961359500
2017-08-014000.004020.003880.003960.0011265004448459000
2017-07-313870.003915.003850.003910.007546002938154000
2017-07-283920.003920.003845.003845.006265002424112500
2017-07-273865.003940.003810.003905.007868003055029000
2017-07-263930.003985.003905.003925.004402001729515500
2017-07-253940.003960.003905.003930.004919001933269000
2017-07-243940.003950.003855.003935.007791003048200500
2017-07-214015.004045.003970.003995.007080002828695500
2017-07-204150.004170.004050.004050.009994004077860500
2017-07-194165.004190.004120.004170.004953002062703500
2017-07-184195.004230.004145.004210.004684001968075500
2017-07-144275.004280.004190.004210.007787003287930000
2017-07-134240.004290.004185.004280.0014799006292202500
2017-07-124065.004095.004020.004030.002956001194270000
2017-07-114060.004095.004060.004075.004487001828148500
2017-07-103960.004075.003960.004040.008021003235482500
2017-07-073900.003930.003890.003915.006171002413372000
2017-07-063970.004035.003905.003920.008661003414979500
2017-07-053920.004030.003910.003955.008639003414842500
2017-07-044030.004045.003950.003960.008677003449182500
2017-07-034045.004080.004015.004015.007184002896404500
2017-06-304080.004105.004060.004085.005668002314972500
2017-06-294100.004175.004100.004120.008101003341759000
2017-06-284025.004130.003985.004035.009933004014012500
2017-06-27832.00835.00826.00827.0018050001495464000
2017-06-26825.00832.00823.00827.0019210001590554000
2017-06-23819.00826.00819.00825.0035120002891509000
2017-06-22814.00826.00809.00826.0030760002526423000
2017-06-21820.00835.00816.00818.0037420003071990000
2017-06-20790.00805.00783.00798.0032480002583250000
2017-06-19788.00795.00781.00782.0031660002486623000
2017-06-16810.00824.00785.00792.00108910008739471000
2017-06-15767.00767.00749.00752.0021400001619422000
2017-06-14764.00769.00760.00760.0014050001071949000
2017-06-13762.00769.00760.00762.0017840001361597000
2017-06-12765.00769.00760.00766.0020480001566760000
2017-06-09774.00778.00770.00772.0029730002300335000
2017-06-08774.00782.00771.00773.0024650001908996000
2017-06-07779.00785.00777.00780.0021550001681685000
2017-06-06796.00797.00779.00780.0026420002075712000
2017-06-05788.00802.00786.00796.0028750002286776000
2017-06-02772.00791.00772.00788.0041590003254842000
2017-06-01764.00776.00763.00770.0030790002370823000
2017-05-31765.00776.00760.00772.0029920002305373000
2017-05-30770.00773.00764.00771.0024660001898420000
2017-05-29767.00780.00764.00774.0036320002813075000
2017-05-26759.00760.00751.00752.0018140001368912000
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

   ※ 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。 

Twitter