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 |
|---|---|---|---|---|---|
| 2013/12/30 | 547 | 561 | 546 | 552 | 4,222,000 |
| 2013/12/27 | 549 | 549 | 540 | 545 | 2,367,000 |
| 2013/12/26 | 539 | 547 | 537 | 546 | 2,011,000 |
| 2013/12/25 | 541 | 541 | 533 | 537 | 2,390,000 |
| 2013/12/24 | 540 | 544 | 539 | 541 | 3,007,000 |
| 2013/12/20 | 530 | 537 | 530 | 534 | 3,297,000 |
| 2013/12/19 | 537 | 540 | 533 | 537 | 3,820,000 |
| 2013/12/18 | 528 | 534 | 527 | 530 | 3,981,000 |
| 2013/12/17 | 525 | 529 | 524 | 525 | 3,033,000 |
| 2013/12/16 | 537 | 537 | 522 | 523 | 2,215,000 |
| 2013/12/13 | 531 | 539 | 527 | 533 | 6,166,000 |
| 2013/12/12 | 537 | 537 | 523 | 531 | 4,707,000 |
| 2013/12/11 | 549 | 553 | 542 | 547 | 2,798,000 |
| 2013/12/10 | 548 | 553 | 545 | 549 | 3,181,000 |
| 2013/12/09 | 535 | 547 | 535 | 544 | 3,327,000 |
| 2013/12/06 | 524 | 529 | 522 | 529 | 3,351,000 |
| 2013/12/05 | 531 | 536 | 527 | 530 | 4,120,000 |
| 2013/12/04 | 540 | 544 | 530 | 538 | 3,092,000 |
| 2013/12/03 | 551 | 552 | 545 | 547 | 2,863,000 |
| 2013/12/02 | 555 | 555 | 547 | 551 | 2,942,000 |
| 2013/11/29 | 546 | 552 | 542 | 551 | 3,790,000 |
| 2013/11/28 | 545 | 548 | 543 | 546 | 3,335,000 |
| 2013/11/27 | 537 | 545 | 536 | 540 | 2,444,000 |
| 2013/11/26 | 539 | 545 | 535 | 537 | 2,492,000 |
| 2013/11/25 | 540 | 540 | 528 | 539 | 3,188,000 |
| 2013/11/22 | 540 | 552 | 534 | 536 | 4,457,000 |
| 2013/11/21 | 536 | 538 | 526 | 535 | 3,715,000 |
| 2013/11/20 | 529 | 539 | 529 | 534 | 3,459,000 |
| 2013/11/19 | 522 | 537 | 522 | 529 | 6,505,000 |
| 2013/11/18 | 551 | 552 | 539 | 546 | 3,552,000 |
| 2013/11/15 | 548 | 551 | 544 | 548 | 4,380,000 |
| 2013/11/14 | 540 | 547 | 537 | 543 | 4,088,000 |
| 2013/11/13 | 531 | 542 | 529 | 539 | 5,632,000 |
| 2013/11/12 | 522 | 532 | 516 | 531 | 4,328,000 |
| 2013/11/11 | 522 | 528 | 519 | 524 | 4,447,000 |
| 2013/11/08 | 505 | 517 | 504 | 516 | 2,704,000 |
| 2013/11/07 | 519 | 522 | 508 | 512 | 3,923,000 |
| 2013/11/06 | 510 | 520 | 508 | 517 | 4,574,000 |
| 2013/11/05 | 504 | 507 | 494 | 505 | 3,743,000 |
| 2013/11/01 | 505 | 507 | 493 | 498 | 3,753,000 |
| 2013/10/31 | 513 | 516 | 501 | 504 | 3,770,000 |
| 2013/10/30 | 517 | 518 | 508 | 512 | 6,519,000 |
| 2013/10/29 | 496 | 524 | 495 | 516 | 12,678,000 |
| 2013/10/28 | 487 | 498 | 477 | 496 | 12,363,000 |
| 2013/10/25 | 467 | 471 | 461 | 467 | 5,706,000 |
| 2013/10/24 | 468 | 471 | 456 | 466 | 8,083,000 |
| 2013/10/23 | 480 | 492 | 467 | 468 | 11,866,000 |
| 2013/10/22 | 470 | 474 | 466 | 473 | 3,196,000 |
| 2013/10/21 | 471 | 475 | 465 | 469 | 4,292,000 |
| 2013/10/18 | 475 | 479 | 466 | 469 | 5,237,000 |
| 2013/10/17 | 471 | 473 | 466 | 471 | 5,195,000 |
| 2013/10/16 | 466 | 468 | 462 | 465 | 5,191,000 |
| 2013/10/15 | 484 | 484 | 469 | 471 | 6,897,000 |
| 2013/10/11 | 484 | 489 | 480 | 483 | 4,922,000 |
| 2013/10/10 | 472 | 480 | 466 | 480 | 8,421,000 |
| 2013/10/09 | 457 | 471 | 457 | 471 | 5,251,000 |
| 2013/10/08 | 466 | 466 | 456 | 461 | 5,052,000 |
| 2013/10/07 | 474 | 476 | 464 | 465 | 6,763,000 |
| 2013/10/04 | 474 | 477 | 466 | 473 | 6,849,000 |
| 2013/10/03 | 496 | 496 | 480 | 481 | 8,241,000 |
| 2013/10/02 | 515 | 519 | 497 | 501 | 5,625,000 |
| 2013/10/01 | 526 | 527 | 516 | 517 | 4,071,000 |
| 2013/09/30 | 520 | 529 | 520 | 525 | 3,031,000 |
| 2013/09/27 | 532 | 532 | 521 | 525 | 3,950,000 |
| 2013/09/26 | 530 | 534 | 519 | 532 | 4,509,000 |
| 2013/09/25 | 540 | 548 | 540 | 541 | 3,062,000 |
| 2013/09/24 | 547 | 547 | 530 | 537 | 4,112,000 |
| 2013/09/20 | 555 | 556 | 547 | 549 | 2,956,000 |
| 2013/09/19 | 549 | 555 | 546 | 554 | 3,261,000 |
| 2013/09/18 | 541 | 555 | 540 | 547 | 4,512,000 |
| 2013/09/17 | 540 | 549 | 534 | 535 | 3,035,000 |
| 2013/09/13 | 548 | 549 | 524 | 535 | 10,044,000 |
| 2013/09/12 | 555 | 562 | 554 | 559 | 2,070,000 |
| 2013/09/11 | 564 | 565 | 554 | 555 | 2,181,000 |
| 2013/09/10 | 555 | 563 | 553 | 557 | 3,602,000 |
| 2013/09/09 | 548 | 553 | 542 | 548 | 3,602,000 |
| 2013/09/06 | 530 | 536 | 524 | 535 | 5,515,000 |
| 2013/09/05 | 530 | 533 | 521 | 528 | 3,891,000 |
| 2013/09/04 | 519 | 528 | 518 | 527 | 2,292,000 |
| 2013/09/03 | 514 | 525 | 513 | 522 | 2,372,000 |
| 2013/09/02 | 510 | 513 | 506 | 511 | 1,576,000 |
| 2013/08/30 | 515 | 519 | 508 | 508 | 2,299,000 |
| 2013/08/29 | 512 | 518 | 509 | 514 | 4,148,000 |
| 2013/08/28 | 509 | 514 | 503 | 508 | 3,193,000 |
| 2013/08/27 | 513 | 521 | 512 | 515 | 1,646,000 |
| 2013/08/26 | 521 | 523 | 514 | 518 | 1,635,000 |
| 2013/08/23 | 520 | 524 | 517 | 519 | 4,110,000 |
| 2013/08/22 | 510 | 513 | 504 | 510 | 1,722,000 |
| 2013/08/21 | 510 | 512 | 502 | 510 | 2,372,000 |
| 2013/08/20 | 520 | 522 | 510 | 511 | 3,391,000 |
| 2013/08/19 | 516 | 529 | 516 | 529 | 2,511,000 |
| 2013/08/16 | 517 | 525 | 512 | 516 | 3,745,000 |
| 2013/08/15 | 519 | 531 | 515 | 522 | 4,358,000 |
| 2013/08/14 | 518 | 528 | 512 | 524 | 5,555,000 |
| 2013/08/13 | 507 | 515 | 503 | 513 | 4,639,000 |
| 2013/08/12 | 493 | 509 | 491 | 503 | 2,252,000 |
| 2013/08/09 | 494 | 500 | 489 | 494 | 4,009,000 |
| 2013/08/08 | 503 | 511 | 493 | 496 | 2,741,000 |
| 2013/08/07 | 512 | 512 | 501 | 501 | 4,004,000 |
| 2013/08/06 | 515 | 524 | 506 | 524 | 2,968,000 |
| 2013/08/05 | 518 | 529 | 515 | 517 | 3,316,000 |
| 2013/08/02 | 516 | 526 | 510 | 521 | 5,349,000 |
| 2013/08/01 | 521 | 521 | 489 | 514 | 8,184,000 |
| 2013/07/31 | 522 | 532 | 507 | 527 | 8,159,000 |
| 2013/07/30 | 513 | 532 | 513 | 527 | 5,083,000 |
| 2013/07/29 | 521 | 524 | 509 | 511 | 8,708,000 |
| 2013/07/26 | 549 | 549 | 530 | 534 | 11,280,000 |
| 2013/07/25 | 530 | 575 | 530 | 561 | 53,321,000 |
| 2013/07/24 | 491 | 495 | 485 | 495 | 3,490,000 |
| 2013/07/23 | 483 | 497 | 482 | 493 | 5,468,000 |
| 2013/07/22 | 485 | 492 | 478 | 489 | 4,434,000 |
| 2013/07/19 | 499 | 499 | 476 | 483 | 6,462,000 |
| 2013/07/18 | 497 | 498 | 490 | 498 | 3,367,000 |
| 2013/07/17 | 494 | 502 | 493 | 496 | 2,480,000 |
| 2013/07/16 | 506 | 506 | 492 | 493 | 2,749,000 |
| 2013/07/12 | 491 | 503 | 487 | 501 | 4,485,000 |
| 2013/07/11 | 486 | 493 | 485 | 493 | 1,826,000 |
| 2013/07/10 | 496 | 498 | 487 | 492 | 2,325,000 |
| 2013/07/09 | 489 | 495 | 488 | 495 | 2,582,000 |
| 2013/07/08 | 507 | 508 | 482 | 484 | 5,726,000 |
| 2013/07/05 | 489 | 500 | 488 | 499 | 2,849,000 |
| 2013/07/04 | 498 | 499 | 485 | 487 | 2,052,000 |
| 2013/07/03 | 502 | 505 | 495 | 497 | 1,963,000 |
| 2013/07/02 | 490 | 507 | 489 | 501 | 3,163,000 |
| 2013/07/01 | 484 | 488 | 475 | 486 | 3,086,000 |
| 2013/06/28 | 477 | 488 | 476 | 483 | 3,750,000 |
| 2013/06/27 | 456 | 472 | 446 | 471 | 3,596,000 |
| 2013/06/26 | 474 | 477 | 448 | 450 | 5,061,000 |
| 2013/06/25 | 474 | 481 | 463 | 471 | 4,659,000 |
| 2013/06/24 | 493 | 495 | 473 | 474 | 3,225,000 |
| 2013/06/21 | 476 | 488 | 469 | 486 | 6,059,000 |
| 2013/06/20 | 502 | 503 | 483 | 485 | 4,138,000 |
| 2013/06/19 | 511 | 516 | 498 | 504 | 2,741,000 |
| 2013/06/18 | 506 | 508 | 497 | 501 | 2,461,000 |
| 2013/06/17 | 474 | 503 | 473 | 502 | 3,262,000 |
| 2013/06/14 | 488 | 494 | 474 | 475 | 6,153,000 |
| 2013/06/13 | 494 | 494 | 475 | 475 | 4,520,000 |
| 2013/06/12 | 488 | 512 | 483 | 507 | 5,127,000 |
| 2013/06/11 | 503 | 509 | 491 | 491 | 5,011,000 |
| 2013/06/10 | 494 | 505 | 487 | 505 | 10,074,000 |
| 2013/06/07 | 481 | 498 | 475 | 486 | 6,887,000 |
| 2013/06/06 | 491 | 508 | 485 | 492 | 5,414,000 |
| 2013/06/05 | 519 | 522 | 495 | 497 | 5,085,000 |
| 2013/06/04 | 505 | 524 | 500 | 520 | 5,916,000 |
| 2013/06/03 | 509 | 513 | 495 | 505 | 4,911,000 |
| 2013/05/31 | 527 | 530 | 516 | 521 | 4,906,000 |
| 2013/05/30 | 538 | 542 | 516 | 521 | 9,100,000 |
| 2013/05/29 | 560 | 565 | 547 | 552 | 5,790,000 |
| 2013/05/28 | 538 | 572 | 534 | 557 | 5,264,000 |
| 2013/05/27 | 575 | 576 | 544 | 546 | 12,303,000 |
| 2013/05/24 | 593 | 613 | 564 | 588 | 10,052,000 |
| 2013/05/23 | 620 | 648 | 584 | 584 | 11,951,000 |
| 2013/05/22 | 643 | 644 | 616 | 619 | 12,667,000 |
| 2013/05/21 | 632 | 660 | 623 | 651 | 7,270,000 |
| 2013/05/20 | 630 | 644 | 628 | 638 | 7,916,000 |
| 2013/05/17 | 594 | 622 | 583 | 614 | 7,288,000 |
| 2013/05/16 | 593 | 594 | 573 | 591 | 6,545,000 |
| 2013/05/15 | 592 | 596 | 579 | 583 | 6,930,000 |
| 2013/05/14 | 531 | 592 | 531 | 576 | 15,787,000 |
| 2013/05/13 | 542 | 544 | 523 | 525 | 5,588,000 |
| 2013/05/10 | 539 | 540 | 526 | 532 | 5,545,000 |
| 2013/05/09 | 533 | 538 | 520 | 520 | 4,805,000 |
| 2013/05/08 | 513 | 539 | 513 | 527 | 9,970,000 |
| 2013/05/07 | 492 | 510 | 492 | 509 | 8,515,000 |
| 2013/05/02 | 482 | 483 | 472 | 479 | 5,321,000 |
| 2013/05/01 | 497 | 498 | 478 | 481 | 7,962,000 |
| 2013/04/30 | 480 | 498 | 469 | 496 | 18,828,000 |
| 2013/04/26 | 521 | 528 | 517 | 520 | 14,641,000 |
| 2013/04/25 | 505 | 538 | 501 | 525 | 31,072,000 |
| 2013/04/24 | 464 | 495 | 464 | 490 | 11,118,000 |
| 2013/04/23 | 470 | 471 | 459 | 460 | 4,871,000 |
| 2013/04/22 | 469 | 472 | 467 | 469 | 4,329,000 |
| 2013/04/19 | 453 | 461 | 450 | 461 | 3,737,000 |
| 2013/04/18 | 460 | 461 | 447 | 452 | 7,716,000 |
| 2013/04/17 | 461 | 462 | 457 | 460 | 3,576,000 |
| 2013/04/16 | 454 | 462 | 452 | 458 | 5,440,000 |
| 2013/04/15 | 468 | 470 | 458 | 462 | 3,919,000 |
| 2013/04/12 | 474 | 477 | 465 | 468 | 6,505,000 |
| 2013/04/11 | 470 | 481 | 467 | 474 | 10,816,000 |
| 2013/04/10 | 442 | 460 | 440 | 459 | 8,888,000 |
| 2013/04/09 | 443 | 447 | 438 | 441 | 7,199,000 |
| 2013/04/08 | 439 | 445 | 435 | 439 | 7,276,000 |
| 2013/04/05 | 455 | 457 | 429 | 431 | 16,441,000 |
| 2013/04/04 | 439 | 447 | 435 | 447 | 7,678,000 |
| 2013/04/03 | 454 | 454 | 438 | 445 | 5,961,000 |
| 2013/04/02 | 460 | 460 | 448 | 451 | 7,057,000 |
| 2013/04/01 | 478 | 479 | 465 | 466 | 5,027,000 |
| 2013/03/29 | 467 | 479 | 467 | 478 | 7,754,000 |
| 2013/03/28 | 485 | 485 | 461 | 467 | 9,713,000 |
| 2013/03/27 | 476 | 488 | 468 | 486 | 11,331,000 |
| 2013/03/26 | 479 | 484 | 473 | 477 | 15,839,000 |
| 2013/03/25 | 453 | 463 | 453 | 461 | 7,699,000 |
| 2013/03/22 | 445 | 453 | 445 | 448 | 10,054,000 |
| 2013/03/21 | 445 | 451 | 443 | 445 | 5,867,000 |
| 2013/03/19 | 443 | 446 | 441 | 442 | 5,159,000 |
| 2013/03/18 | 445 | 447 | 439 | 440 | 5,678,000 |
| 2013/03/15 | 448 | 449 | 442 | 448 | 5,952,000 |
| 2013/03/14 | 446 | 449 | 443 | 446 | 4,665,000 |
| 2013/03/13 | 442 | 445 | 441 | 442 | 2,904,000 |
| 2013/03/12 | 444 | 454 | 443 | 445 | 7,970,000 |
| 2013/03/11 | 436 | 439 | 432 | 438 | 14,413,000 |
| 2013/03/08 | 441 | 442 | 434 | 435 | 14,085,000 |
| 2013/03/07 | 445 | 448 | 436 | 438 | 6,323,000 |
| 2013/03/06 | 442 | 442 | 437 | 440 | 8,181,000 |
| 2013/03/05 | 440 | 441 | 435 | 438 | 5,171,000 |
| 2013/03/04 | 454 | 456 | 437 | 440 | 7,653,000 |
| 2013/03/01 | 455 | 455 | 446 | 451 | 4,284,000 |
| 2013/02/28 | 461 | 463 | 453 | 456 | 6,236,000 |
| 2013/02/27 | 455 | 459 | 452 | 453 | 4,579,000 |
| 2013/02/26 | 451 | 456 | 446 | 454 | 5,897,000 |
| 2013/02/25 | 458 | 462 | 452 | 459 | 6,907,000 |
| 2013/02/22 | 450 | 452 | 445 | 447 | 4,303,000 |
| 2013/02/21 | 462 | 463 | 450 | 452 | 5,036,000 |
| 2013/02/20 | 471 | 474 | 462 | 465 | 7,034,000 |
| 2013/02/19 | 464 | 481 | 463 | 463 | 11,597,000 |
| 2013/02/18 | 451 | 464 | 450 | 462 | 11,111,000 |
| 2013/02/15 | 448 | 449 | 440 | 446 | 7,273,000 |
| 2013/02/14 | 449 | 453 | 446 | 448 | 10,789,000 |
| 2013/02/13 | 455 | 456 | 446 | 449 | 9,938,000 |
| 2013/02/12 | 458 | 461 | 452 | 454 | 9,373,000 |
| 2013/02/08 | 442 | 457 | 442 | 451 | 13,502,000 |
| 2013/02/07 | 458 | 460 | 441 | 448 | 13,416,000 |
| 2013/02/06 | 452 | 464 | 444 | 458 | 16,396,000 |
| 2013/02/05 | 447 | 456 | 444 | 448 | 7,475,000 |
| 2013/02/04 | 442 | 455 | 438 | 453 | 7,667,000 |
| 2013/02/01 | 442 | 444 | 433 | 438 | 6,179,000 |
| 2013/01/31 | 442 | 447 | 433 | 440 | 7,673,000 |
| 2013/01/30 | 436 | 451 | 432 | 449 | 11,576,000 |
| 2013/01/29 | 427 | 446 | 426 | 444 | 6,800,000 |
| 2013/01/28 | 459 | 459 | 433 | 435 | 10,136,000 |
| 2013/01/25 | 425 | 447 | 425 | 447 | 10,158,000 |
| 2013/01/24 | 417 | 423 | 408 | 418 | 8,924,000 |
| 2013/01/23 | 426 | 427 | 420 | 421 | 8,885,000 |
| 2013/01/22 | 443 | 444 | 428 | 433 | 9,449,000 |
| 2013/01/21 | 450 | 452 | 439 | 441 | 9,094,000 |
| 2013/01/18 | 458 | 459 | 450 | 455 | 7,415,000 |
| 2013/01/17 | 455 | 456 | 438 | 446 | 9,760,000 |
| 2013/01/16 | 476 | 478 | 450 | 454 | 10,591,000 |
| 2013/01/15 | 480 | 481 | 472 | 478 | 5,400,000 |
| 2013/01/11 | 480 | 485 | 472 | 475 | 7,020,000 |
| 2013/01/10 | 483 | 485 | 477 | 479 | 5,782,000 |
| 2013/01/09 | 464 | 478 | 463 | 474 | 6,464,000 |
| 2013/01/08 | 485 | 485 | 465 | 466 | 6,980,000 |
| 2013/01/07 | 505 | 505 | 485 | 487 | 6,279,000 |
| 2013/01/04 | 498 | 504 | 496 | 499 | 6,503,000 |