[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 
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
2016-05-19533.00534.00520.00523.0030440001596792000
2016-05-18538.00538.00525.00529.0034160001813433000
2016-05-17520.00524.00516.00522.0025260001315076000
2016-05-16510.00525.00508.00516.0034240001772860000
2016-05-13519.00519.00505.00508.0037280001906477000
2016-05-12511.00516.00508.00514.0032060001642946000
2016-05-11522.00527.00513.00514.0043040002228245000
2016-05-10511.00519.00502.00516.0048170002468592000
2016-05-09508.00514.00506.00509.0065970003363986000
2016-05-06502.00506.00490.00503.0092450004622913000
2016-05-02505.00506.00485.00487.00114360005619291000
2016-04-28615.00622.00579.00585.0042400002528904000
2016-04-27608.00613.00602.00608.0029840001812901000
2016-04-26606.00609.00598.00604.0022880001381252000
2016-04-25613.00616.00604.00613.0025480001556921000
2016-04-22598.00605.00592.00605.0032810001970268000
2016-04-21612.00612.00603.00607.0025080001522560000
2016-04-20601.00610.00600.00602.0027100001634962000
2016-04-19589.00596.00586.00596.0028290001673302000
2016-04-18576.00583.00573.00579.0040990002371819000
2016-04-15588.00592.00584.00588.0023990001409278000
2016-04-14579.00590.00577.00588.0033170001942156000
2016-04-13554.00571.00552.00567.0038040002145944000
2016-04-12537.00551.00534.00544.0031380001705104000
2016-04-11543.00547.00532.00545.0024190001306967000
2016-04-08533.00556.00530.00549.0038690002104804000
2016-04-07538.00548.00536.00539.0027610001491223000
2016-04-06533.00550.00532.00540.0041600002251846000
2016-04-05552.00554.00533.00535.0035310001905030000
2016-04-04562.00566.00552.00556.0030330001690824000
2016-04-01580.00584.00559.00564.0036940002095874000
2016-03-31579.00587.00576.00576.0026860001560619000
2016-03-30583.00583.00573.00578.0024630001425878000
2016-03-29580.00587.00578.00582.0027570001604054000
2016-03-28581.00583.00575.00581.0024350001410675000
2016-03-25591.00591.00575.00578.0019840001155888000
2016-03-24579.00585.00572.00579.0027480001594211000
2016-03-23588.00590.00577.00579.0022430001303367000
2016-03-22577.00590.00575.00590.0039980002336147000
2016-03-18572.00579.00566.00568.0019550001113203000
2016-03-17576.00587.00566.00575.0024000001384175000
2016-03-16574.00579.00568.00571.0030050001719861000
2016-03-15583.00585.00574.00577.0021580001250439000
2016-03-14591.00593.00577.00582.0025630001491127000
2016-03-11560.00581.00559.00577.0056870003225312000
2016-03-10564.00573.00561.00570.0033090001879045000
2016-03-09561.00561.00547.00557.0036480002024758000
2016-03-08574.00576.00555.00567.0043540002460767000
2016-03-07583.00583.00566.00574.0034910002006619000
2016-03-04575.00588.00573.00585.0027600001610881000
2016-03-03556.00571.00556.00570.0029420001667985000
2016-03-02555.00567.00551.00556.0041890002340020000
2016-03-01537.00546.00527.00541.0042560002281403000
2016-02-29546.00555.00537.00537.0034240001857096000
2016-02-26557.00563.00542.00543.0033220001822219000
2016-02-25546.00558.00544.00555.0046810002585976000
2016-02-24531.00539.00527.00536.0033820001805282000
2016-02-23534.00544.00531.00535.0038200002049201000
2016-02-22527.00537.00527.00532.0029150001548746000
2016-02-19539.00543.00526.00529.0038960002064951000
2016-02-18545.00553.00541.00547.0045450002489365000
2016-02-17524.00534.00521.00527.0065390003441113000
2016-02-16534.00539.00520.00523.00101410005378722000
2016-02-15535.00540.00521.00537.0060050003196249000
2016-02-12529.00532.00511.00515.0089240004652743000
2016-02-10567.00573.00531.00542.0057030003108880000
2016-02-09568.00572.00554.00559.0073290004115267000
2016-02-08606.00611.00577.00586.0081790004808966000
2016-02-05613.00623.00604.00621.0067870004181902000
2016-02-04598.00655.00573.00627.00119290007388173000
2016-02-03613.00617.00601.00603.0048580002941545000
2016-02-02618.00630.00613.00619.0041930002605191000
2016-02-01624.00630.00612.00628.0044810002789807000
2016-01-29604.00621.00590.00617.0075270004573478000
2016-01-28593.00607.00590.00594.0036630002186569000
2016-01-27599.00608.00593.00603.0052990003193184000
2016-01-26581.00593.00576.00585.0044380002601241000
2016-01-25590.00597.00579.00591.0050380002966806000
2016-01-22570.00583.00563.00581.0056760003249033000
2016-01-21554.00582.00552.00554.0094430005331013000
2016-01-20555.00555.00534.00534.0038740002092632000
2016-01-19549.00558.00545.00555.0043860002424175000
2016-01-18545.00551.00531.00545.0056000003035131000
2016-01-15560.00564.00552.00553.0051360002851969000
2016-01-14547.00558.00541.00556.0041410002282791000
2016-01-13556.00567.00551.00564.0087140004879355000
2016-01-12581.00583.00560.00560.00106870006063408000
2016-01-08571.00598.00571.00590.0058360003430997000
2016-01-07585.00591.00575.00577.0032800001902610000
2016-01-06596.00597.00582.00585.0028590001677708000
2016-01-05594.00600.00590.00591.0030290001798955000
2016-01-04603.00612.00593.00595.0036130002167341000
2015-12-30620.00623.00611.00613.0020620001270243000
2015-12-29606.00614.00602.00612.0016580001009138000
2015-12-28605.00612.00602.00608.0019590001190731000
2015-12-25613.00618.00604.00607.0018670001137887000
2015-12-24623.00626.00612.00614.0029100001796370000
2015-12-22616.00616.00608.00615.0021550001322217000
2015-12-21615.00619.00608.00618.0025910001590789000
2015-12-18625.00637.00615.00618.0055860003475241000
2015-12-17630.00631.00623.00628.0049340003098030000
2015-12-16608.00619.00603.00615.0047580002912091000
2015-12-15616.00617.00595.00607.0077080004684871000
2015-12-14631.00635.00623.00629.0050420003163440000
2015-12-11639.00648.00638.00645.0051230003289910000
2015-12-10652.00659.00647.00649.0020990001365705000
2015-12-09653.00659.00650.00653.0039930002608970000
2015-12-08659.00665.00657.00659.0027490001814053000
2015-12-07659.00667.00657.00663.0043350002870380000
2015-12-04646.00653.00644.00649.0033440002167888000
2015-12-03646.00657.00635.00656.0067030004352579000
2015-12-02681.00682.00659.00663.0057800003848353000
2015-12-01691.00692.00678.00683.0042600002912388000
2015-11-30683.00689.00674.00683.0053660003659625000

   ※ 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