[5214 東証1部] 日本電気硝子 日足 時系列データ (2014年)

[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 
2014-12-30547.00551.00543.00545.0021650001183156000
2014-12-29559.00559.00542.00547.0025000001374287000
2014-12-26554.00556.00549.00556.001467000811633000
2014-12-25561.00564.00554.00557.0020270001130024000
2014-12-24567.00570.00561.00563.0036020002033816000
2014-12-22549.00561.00545.00560.0061270003394863000
2014-12-19545.00548.00538.00544.0044660002426269000
2014-12-18533.00540.00528.00536.0043310002311731000
2014-12-17512.00526.00510.00523.0036810001912207000
2014-12-16523.00529.00517.00517.0037420001950814000
2014-12-15534.00538.00529.00535.0028870001541962000
2014-12-12540.00549.00540.00542.0050450002737085000
2014-12-11540.00541.00525.00539.0041510002221732000
2014-12-10548.00559.00547.00551.0046750002580979000
2014-12-09550.00552.00543.00547.0026680001462093000
2014-12-08553.00557.00551.00555.0022610001252645000
2014-12-05550.00553.00545.00552.0028290001557336000
2014-12-04545.00552.00545.00550.0022790001250672000
2014-12-03546.00549.00543.00545.0022830001246960000
2014-12-02540.00549.00538.00546.0029190001590483000
2014-12-01539.00547.00539.00546.0020700001126322000
2014-11-28532.00543.00532.00543.0026070001405518000
2014-11-27534.00537.00531.00534.0026680001425354000
2014-11-26526.00537.00526.00534.0024260001293850000
2014-11-25530.00531.00526.00531.0025030001324317000
2014-11-21517.00528.00514.00526.0025820001347685000
2014-11-20524.00526.00515.00517.0022360001161782000
2014-11-19527.00534.00523.00525.0019090001006100000
2014-11-18511.00530.00511.00528.0034920001826513000
2014-11-17524.00524.00505.00507.0038820001978324000
2014-11-14530.00531.00515.00523.0049900002616901000
2014-11-13523.00524.00518.00523.0027460001433094000
2014-11-12525.00535.00508.00522.0041660002193911000
2014-11-11517.00524.00514.00519.0035190001827133000
2014-11-10514.00521.00511.00514.0021760001123155000
2014-11-07517.00524.00514.00520.0032920001710101000
2014-11-06528.00530.00515.00517.0040480002107855000
2014-11-05528.00536.00519.00524.0042680002239107000
2014-11-04540.00543.00520.00532.0087460004659331000
2014-10-31495.00514.00493.00512.0051790002614278000
2014-10-30487.00498.00486.00492.0057640002841192000
2014-10-29477.00486.00477.00483.0029660001433287000
2014-10-28478.00480.00472.00475.0025650001217357000
2014-10-27478.00484.00474.00481.0030710001470311000
2014-10-24483.00483.00474.00480.0039130001874805000
2014-10-23473.00477.00469.00473.0023990001134723000
2014-10-22460.00473.00458.00473.0034920001633352000
2014-10-21463.00468.00453.00455.0049050002251540000
2014-10-20463.00464.00455.00463.0056630002604494000
2014-10-17460.00467.00454.00455.0046420002129729000
2014-10-16462.00462.00454.00458.0054950002513711000
2014-10-15476.00478.00471.00474.0048390002297017000
2014-10-14472.00476.00469.00470.0038510001818770000
2014-10-10480.00486.00477.00480.0040120001928310000
2014-10-09492.00493.00485.00485.0028040001369178000
2014-10-08493.00494.00486.00487.0039980001957992000
2014-10-07503.00504.00496.00500.0031350001564943000
2014-10-06511.00512.00503.00504.0031860001612019000
2014-10-03500.00511.00499.00510.0038680001957166000
2014-10-02517.00517.00496.00500.0057190002882350000
2014-10-01537.00538.00524.00526.0027070001430318000
2014-09-30540.00543.00533.00534.0026740001433410000
2014-09-29544.00547.00535.00540.0026030001402431000
2014-09-26540.00548.00538.00544.0028960001573931000
2014-09-25547.00556.00544.00555.0025280001395029000
2014-09-24552.00552.00538.00540.0032050001739099000
2014-09-22559.00563.00552.00556.001424000792561000
2014-09-19558.00564.00557.00559.0025710001439003000
2014-09-18560.00560.00552.00555.0023440001301585000
2014-09-17561.00562.00551.00553.0018520001026906000
2014-09-16566.00568.00555.00558.0020520001148675000
2014-09-12561.00567.00560.00563.0053030002981710000
2014-09-11550.00556.00550.00554.0021360001182578000
2014-09-10544.00550.00543.00549.0019680001076029000
2014-09-09546.00549.00543.00548.0021370001168855000
2014-09-08548.00548.00545.00546.0019580001069742000
2014-09-05548.00550.00541.00542.0019780001077083000
2014-09-04537.00544.00534.00540.0021930001184830000
2014-09-03542.00543.00537.00538.0027880001505545000
2014-09-02534.00545.00533.00543.0023470001268919000
2014-09-01524.00534.00524.00532.0023210001232920000
2014-08-29521.00525.00516.00523.0027210001418174000
2014-08-28528.00530.00523.00528.001237000652185000
2014-08-27530.00533.00527.00530.001865000986986000
2014-08-26533.00535.00529.00533.0024110001282370000
2014-08-25531.00534.00528.00532.001549000823129000
2014-08-22525.00529.00524.00526.0022600001189151000
2014-08-21524.00527.00520.00526.0030180001579597000
2014-08-20539.00539.00526.00527.001587000841673000
2014-08-19532.00538.00531.00532.0023940001279609000
2014-08-18528.00530.00525.00527.001777000937406000
2014-08-15524.00530.00519.00526.0022600001188346000
2014-08-14519.00530.00519.00525.0042140002213006000
2014-08-13512.00518.00510.00514.0027270001397136000
2014-08-12515.00516.00509.00513.0031630001621243000
2014-08-11518.00518.00509.00515.0051550002644579000
2014-08-08528.00545.00508.00518.0097230005032237000
2014-08-07563.00571.00563.00568.0029880001692093000
2014-08-06565.00570.00559.00563.0032870001853457000
2014-08-05575.00579.00562.00564.0040730002326740000
2014-08-04570.00575.00565.00571.0029100001661715000
2014-08-01577.00578.00568.00570.0045370002595894000
2014-07-31587.00589.00582.00585.0035340002066564000
2014-07-30583.00590.00579.00586.0047350002769132000
2014-07-29602.00603.00591.00593.0032760001950293000
2014-07-28603.00607.00599.00602.0027100001634658000
2014-07-25591.00605.00585.00603.0051940003099484000
2014-07-24593.00599.00584.00585.0049010002902336000
2014-07-23586.00591.00583.00586.0033470001966450000
2014-07-22584.00590.00583.00583.0019040001114862000
2014-07-18573.00580.00570.00577.0031450001808473000
2014-07-17585.00587.00578.00580.0035130002044161000
2014-07-16584.00590.00582.00584.0027490001607021000
2014-07-15590.00593.00585.00588.0023260001369156000
2014-07-14585.00591.00580.00590.0028610001678556000
2014-07-11570.00585.00569.00584.0037930002194650000
2014-07-10588.00588.00573.00576.0032130001857738000
2014-07-09587.00588.00576.00588.0037820002202498000
2014-07-08586.00594.00582.00592.0032900001934468000
2014-07-07605.00607.00591.00593.0024630001471825000
2014-07-04604.00611.00603.00604.0031820001930489000
2014-07-03600.00602.00592.00595.0029990001787013000
2014-07-02599.00604.00595.00600.0031770001905733000
2014-07-01589.00599.00586.00596.0033710002004599000
2014-06-30566.00592.00566.00590.0056480003304083000
2014-06-27565.00576.00564.00569.0044050002510369000
2014-06-26566.00568.00563.00567.0019750001117450000
2014-06-25559.00569.00555.00564.0030590001721914000
2014-06-24559.00572.00557.00566.0057000003225759000
2014-06-23559.00560.00550.00553.0034880001931207000
2014-06-20561.00562.00554.00557.0039710002216676000
2014-06-19545.00560.00545.00557.0055700003093197000
2014-06-18537.00547.00537.00543.0027340001483639000
2014-06-17524.00535.00524.00532.0028440001508957000
2014-06-16517.00532.00515.00525.0041570002181997000
2014-06-13505.00514.00504.00513.0034790001765370000
2014-06-12509.00512.00505.00510.0019990001016451000
2014-06-11512.00517.00510.00514.001854000951304000
2014-06-10516.00522.00512.00515.0022500001163021000
2014-06-09514.00517.00512.00516.001734000892750000
2014-06-06515.00518.00510.00512.0035190001806761000
2014-06-05510.00515.00508.00512.0037920001940594000
2014-06-04514.00516.00501.00505.0031320001583045000
2014-06-03526.00530.00513.00514.0024910001296143000
2014-06-02514.00522.00512.00518.0033160001715026000
2014-05-30514.00517.00507.00509.0037800001927959000
2014-05-29515.00520.00512.00517.0029600001529130000
2014-05-28516.00518.00512.00515.001388000714991000
2014-05-27507.00518.00505.00515.0025810001326520000
2014-05-26512.00512.00500.00505.0024880001256077000
2014-05-23508.00513.00507.00509.001901000969517000
2014-05-22499.00509.00498.00508.001845000931878000
2014-05-21495.00500.00495.00498.001785000888130000
2014-05-20502.00502.00496.00498.0021640001078021000
2014-05-19505.00505.00498.00502.0028250001417862000
2014-05-16503.00505.00499.00502.0024360001219990000
2014-05-15507.00507.00501.00506.001964000990693000
2014-05-14509.00510.00503.00507.001782000901430000
2014-05-13505.00510.00505.00507.001950000989580000
2014-05-12500.00502.00495.00498.002008000999941000
2014-05-09500.00508.00500.00502.0022340001123267000
2014-05-08501.00508.00500.00505.0024330001227959000
2014-05-07508.00510.00500.00500.0035450001784403000
2014-05-02510.00521.00510.00520.0043610002260551000
2014-05-01503.00510.00502.00508.0033350001688331000
2014-04-30508.00509.00495.00499.0047070002348013000
2014-04-28499.00509.00485.00508.0091030004553873000
2014-04-25543.00545.00531.00536.0033740001817760000
2014-04-24547.00548.00535.00545.0036010001949344000
2014-04-23546.00550.00542.00548.0037460002046055000
2014-04-22547.00549.00542.00542.0041750002281381000
2014-04-21539.00547.00539.00543.0026460001438823000
2014-04-18540.00542.00534.00542.0024310001309581000
2014-04-17545.00545.00537.00541.0032340001748008000
2014-04-16539.00549.00537.00548.0065440003566787000
2014-04-15528.00541.00525.00539.0078690004219053000
2014-04-14506.00517.00504.00514.0030010001538596000
2014-04-11510.00512.00506.00509.0054310002762960000
2014-04-10525.00527.00516.00517.0026200001361953000
2014-04-09523.00524.00516.00517.0043250002243487000
2014-04-08522.00530.00521.00525.0043180002270766000
2014-04-07529.00533.00522.00525.0028440001495446000
2014-04-04530.00535.00527.00533.0032970001750363000
2014-04-03526.00535.00525.00530.0035760001899381000
2014-04-02534.00538.00527.00529.0074180003950841000
2014-04-01535.00541.00533.00535.0072870003904742000
2014-03-31520.00534.00519.00531.0095120005028137000
2014-03-28506.00522.00499.00519.0068700003512044000
2014-03-27485.00511.00483.00508.0086740004335237000
2014-03-26477.00496.00477.00493.0071610003479531000
2014-03-25485.00489.00476.00477.0043340002092298000
2014-03-24472.00491.00470.00486.0077420003750540000
2014-03-20474.00475.00466.00468.0036500001714389000
2014-03-19481.00481.00468.00471.0034610001638510000
2014-03-18481.00484.00476.00476.0025460001219656000
2014-03-17473.00480.00470.00473.0055000002608256000
2014-03-14473.00478.00471.00474.0084890004018330000
2014-03-13473.00487.00473.00478.0052990002545668000
2014-03-12474.00479.00470.00471.0058840002788252000
2014-03-11471.00479.00471.00478.0036310001727482000
2014-03-10471.00471.00464.00468.0036550001704925000
2014-03-07475.00477.00468.00470.0039950001883695000
2014-03-06471.00479.00467.00472.0060700002877597000
2014-03-05474.00486.00468.00473.0095790004570641000
2014-03-04448.00457.00448.00454.0025640001163385000
2014-03-03457.00461.00448.00454.0038450001738920000
2014-02-28472.00473.00458.00461.0040030001854841000
2014-02-27468.00471.00463.00465.0030000001401593000
2014-02-26460.00470.00459.00466.0040060001868602000
2014-02-25460.00463.00457.00462.0041960001930558000
2014-02-24455.00460.00447.00454.0042040001902002000
2014-02-21448.00458.00448.00457.0033130001502088000
2014-02-20454.00456.00444.00446.0068750003077952000
2014-02-19457.00461.00454.00459.0032330001479219000
2014-02-18451.00464.00450.00460.0039970001828627000
2014-02-17450.00452.00442.00449.0032280001443808000
2014-02-14461.00466.00445.00448.0051680002337004000
2014-02-13467.00472.00454.00457.0065200003009274000
2014-02-12462.00465.00452.00464.0055530002560613000
2014-02-10460.00460.00452.00455.0034360001561885000
2014-02-07450.00463.00446.00459.0049320002250036000
2014-02-06446.00453.00442.00443.0040410001800135000
2014-02-05446.00451.00441.00446.0050800002266612000
2014-02-04448.00449.00437.00439.0064400002843156000
2014-02-03470.00472.00458.00459.0050720002348855000
2014-01-31474.00477.00462.00466.0064700003029748000
2014-01-30476.00490.00471.00473.0083620003973400000
2014-01-29480.00488.00456.00484.00123910005912033000
2014-01-28499.00503.00495.00495.0028570001423345000
2014-01-27501.00506.00500.00500.0042800002151002000
2014-01-24517.00523.00509.00513.0057690002970955000
2014-01-23532.00536.00517.00517.0056650002963566000
2014-01-22530.00537.00525.00532.0033190001764436000
2014-01-21532.00536.00530.00532.0039420002101564000
2014-01-20531.00532.00523.00525.0041960002207199000
2014-01-17522.00531.00522.00529.0028210001485552000
2014-01-16528.00532.00521.00522.0031930001677565000
2014-01-15519.00528.00516.00527.0038930002037939000
2014-01-14515.00518.00510.00513.0056110002879964000
2014-01-10528.00529.00521.00523.0071410003747554000
2014-01-09531.00541.00525.00533.0065540003491211000
2014-01-08543.00552.00541.00551.0026150001433666000
2014-01-07539.00545.00535.00538.0029240001576535000
2014-01-06547.00550.00541.00544.0040500002202906000

   ※ 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