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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,860 | 1,930 | 1,860 | 1,930 | 69,000 |
| 1991/12/27 | 1,880 | 1,880 | 1,860 | 1,860 | 134,000 |
| 1991/12/26 | 1,850 | 1,880 | 1,850 | 1,850 | 46,000 |
| 1991/12/25 | 1,850 | 1,870 | 1,840 | 1,850 | 54,000 |
| 1991/12/24 | 1,890 | 1,890 | 1,800 | 1,810 | 83,000 |
| 1991/12/20 | 1,890 | 1,910 | 1,850 | 1,850 | 91,000 |
| 1991/12/19 | 1,910 | 1,930 | 1,890 | 1,890 | 72,000 |
| 1991/12/18 | 1,930 | 1,940 | 1,920 | 1,920 | 84,000 |
| 1991/12/17 | 1,970 | 1,970 | 1,920 | 1,920 | 64,000 |
| 1991/12/16 | 2,000 | 2,000 | 1,960 | 1,970 | 69,000 |
| 1991/12/13 | 1,960 | 2,000 | 1,960 | 1,970 | 66,000 |
| 1991/12/12 | 1,980 | 2,000 | 1,950 | 1,970 | 105,000 |
| 1991/12/11 | 1,950 | 1,950 | 1,920 | 1,950 | 77,000 |
| 1991/12/10 | 1,970 | 1,980 | 1,940 | 1,960 | 139,000 |
| 1991/12/09 | 1,940 | 1,940 | 1,910 | 1,930 | 96,000 |
| 1991/12/06 | 1,930 | 1,950 | 1,930 | 1,940 | 88,000 |
| 1991/12/05 | 1,950 | 1,950 | 1,910 | 1,910 | 189,000 |
| 1991/12/04 | 1,920 | 1,970 | 1,920 | 1,960 | 190,000 |
| 1991/12/03 | 1,910 | 1,940 | 1,900 | 1,920 | 105,000 |
| 1991/12/02 | 1,900 | 1,910 | 1,900 | 1,910 | 109,000 |
| 1991/11/29 | 1,930 | 1,960 | 1,910 | 1,910 | 140,000 |
| 1991/11/28 | 1,930 | 1,970 | 1,920 | 1,930 | 104,000 |
| 1991/11/27 | 1,970 | 1,980 | 1,950 | 1,960 | 70,000 |
| 1991/11/26 | 1,920 | 1,980 | 1,920 | 1,970 | 112,000 |
| 1991/11/25 | 1,930 | 1,940 | 1,900 | 1,900 | 124,000 |
| 1991/11/22 | 1,980 | 2,000 | 1,960 | 1,960 | 123,000 |
| 1991/11/21 | 1,930 | 1,950 | 1,930 | 1,950 | 71,000 |
| 1991/11/20 | 1,920 | 1,970 | 1,910 | 1,930 | 125,000 |
| 1991/11/19 | 1,940 | 1,980 | 1,940 | 1,940 | 93,000 |
| 1991/11/18 | 1,900 | 1,950 | 1,900 | 1,910 | 162,000 |
| 1991/11/15 | 2,000 | 2,050 | 1,950 | 1,960 | 151,000 |
| 1991/11/14 | 2,090 | 2,090 | 2,030 | 2,040 | 201,000 |
| 1991/11/13 | 2,080 | 2,110 | 2,070 | 2,090 | 105,000 |
| 1991/11/12 | 2,050 | 2,110 | 2,050 | 2,100 | 360,000 |
| 1991/11/11 | 2,060 | 2,060 | 2,000 | 2,050 | 91,000 |
| 1991/11/08 | 2,010 | 2,060 | 2,000 | 2,060 | 251,000 |
| 1991/11/07 | 2,050 | 2,060 | 2,030 | 2,050 | 120,000 |
| 1991/11/06 | 2,080 | 2,080 | 2,050 | 2,060 | 130,000 |
| 1991/11/05 | 2,050 | 2,060 | 2,040 | 2,060 | 88,000 |
| 1991/11/01 | 2,110 | 2,110 | 2,050 | 2,050 | 651,000 |
| 1991/10/31 | 2,060 | 2,120 | 2,050 | 2,090 | 681,000 |
| 1991/10/30 | 2,060 | 2,060 | 2,030 | 2,040 | 117,000 |
| 1991/10/29 | 2,020 | 2,050 | 2,000 | 2,020 | 244,000 |
| 1991/10/28 | 2,000 | 2,010 | 1,990 | 1,990 | 75,000 |
| 1991/10/25 | 2,010 | 2,010 | 1,980 | 1,990 | 187,000 |
| 1991/10/24 | 1,960 | 2,010 | 1,960 | 2,000 | 239,000 |
| 1991/10/23 | 1,970 | 1,980 | 1,960 | 1,980 | 119,000 |
| 1991/10/22 | 1,970 | 1,990 | 1,960 | 1,980 | 111,000 |
| 1991/10/21 | 1,990 | 2,010 | 1,960 | 1,970 | 178,000 |
| 1991/10/18 | 1,950 | 1,980 | 1,940 | 1,960 | 117,000 |
| 1991/10/17 | 1,950 | 1,960 | 1,940 | 1,950 | 50,000 |
| 1991/10/16 | 1,950 | 1,980 | 1,920 | 1,940 | 103,000 |
| 1991/10/15 | 1,960 | 1,960 | 1,930 | 1,950 | 77,000 |
| 1991/10/14 | 1,970 | 1,980 | 1,950 | 1,950 | 297,000 |
| 1991/10/11 | 2,000 | 2,000 | 1,960 | 1,970 | 32,000 |
| 1991/10/09 | 1,960 | 2,010 | 1,960 | 2,010 | 135,000 |
| 1991/10/08 | 1,950 | 1,980 | 1,950 | 1,980 | 87,000 |
| 1991/10/07 | 2,010 | 2,010 | 1,980 | 1,980 | 68,000 |
| 1991/10/04 | 2,000 | 2,010 | 1,980 | 2,010 | 96,000 |
| 1991/10/03 | 2,030 | 2,050 | 2,010 | 2,010 | 189,000 |
| 1991/10/02 | 2,040 | 2,040 | 2,000 | 2,040 | 172,000 |
| 1991/10/01 | 2,050 | 2,060 | 1,970 | 2,050 | 196,000 |
| 1991/09/30 | 2,040 | 2,050 | 2,010 | 2,050 | 55,000 |
| 1991/09/27 | 2,080 | 2,090 | 2,030 | 2,050 | 241,000 |
| 1991/09/26 | 1,980 | 2,060 | 1,970 | 2,060 | 179,000 |
| 1991/09/25 | 1,990 | 2,000 | 1,980 | 1,990 | 113,000 |
| 1991/09/24 | 1,930 | 1,980 | 1,920 | 1,980 | 144,000 |
| 1991/09/20 | 1,980 | 2,010 | 1,970 | 2,000 | 184,000 |
| 1991/09/19 | 1,980 | 2,010 | 1,970 | 2,010 | 194,000 |
| 1991/09/18 | 1,900 | 1,980 | 1,900 | 1,980 | 234,000 |
| 1991/09/17 | 1,880 | 1,890 | 1,860 | 1,870 | 113,000 |
| 1991/09/13 | 1,840 | 1,880 | 1,840 | 1,880 | 168,000 |
| 1991/09/12 | 1,860 | 1,870 | 1,840 | 1,870 | 98,000 |
| 1991/09/11 | 1,860 | 1,890 | 1,860 | 1,870 | 30,000 |
| 1991/09/10 | 1,880 | 1,910 | 1,850 | 1,890 | 79,000 |
| 1991/09/09 | 1,890 | 1,910 | 1,880 | 1,880 | 143,000 |
| 1991/09/06 | 1,890 | 1,920 | 1,880 | 1,890 | 373,000 |
| 1991/09/05 | 1,800 | 1,840 | 1,800 | 1,830 | 52,000 |
| 1991/09/04 | 1,820 | 1,830 | 1,780 | 1,830 | 107,000 |
| 1991/09/03 | 1,830 | 1,830 | 1,820 | 1,830 | 66,000 |
| 1991/09/02 | 1,780 | 1,830 | 1,780 | 1,810 | 61,000 |
| 1991/08/30 | 1,770 | 1,810 | 1,770 | 1,780 | 141,000 |
| 1991/08/29 | 1,700 | 1,760 | 1,700 | 1,760 | 51,000 |
| 1991/08/28 | 1,670 | 1,700 | 1,650 | 1,700 | 44,000 |
| 1991/08/27 | 1,680 | 1,710 | 1,660 | 1,700 | 64,000 |
| 1991/08/26 | 1,700 | 1,700 | 1,660 | 1,660 | 78,000 |
| 1991/08/23 | 1,770 | 1,770 | 1,670 | 1,700 | 91,000 |
| 1991/08/22 | 1,760 | 1,790 | 1,740 | 1,740 | 195,000 |
| 1991/08/21 | 1,660 | 1,720 | 1,640 | 1,700 | 227,000 |
| 1991/08/20 | 1,590 | 1,630 | 1,550 | 1,630 | 266,000 |
| 1991/08/19 | 1,760 | 1,760 | 1,560 | 1,560 | 214,000 |
| 1991/08/16 | 1,860 | 1,860 | 1,790 | 1,790 | 168,000 |
| 1991/08/15 | 1,880 | 1,880 | 1,840 | 1,870 | 43,000 |
| 1991/08/14 | 1,850 | 1,880 | 1,850 | 1,870 | 61,000 |
| 1991/08/13 | 1,860 | 1,880 | 1,840 | 1,870 | 158,000 |
| 1991/08/12 | 1,900 | 1,900 | 1,840 | 1,900 | 136,000 |
| 1991/08/09 | 1,920 | 1,940 | 1,900 | 1,930 | 73,000 |
| 1991/08/08 | 1,960 | 1,960 | 1,920 | 1,920 | 80,000 |
| 1991/08/07 | 1,990 | 2,000 | 1,950 | 1,960 | 201,000 |
| 1991/08/06 | 2,000 | 2,010 | 1,980 | 1,980 | 157,000 |
| 1991/08/05 | 2,060 | 2,060 | 2,020 | 2,040 | 98,000 |
| 1991/08/02 | 2,070 | 2,080 | 2,060 | 2,060 | 89,000 |
| 1991/08/01 | 2,100 | 2,100 | 2,060 | 2,070 | 259,000 |
| 1991/07/31 | 2,070 | 2,120 | 2,060 | 2,090 | 624,000 |
| 1991/07/30 | 2,020 | 2,080 | 1,990 | 2,070 | 225,000 |
| 1991/07/29 | 2,000 | 2,020 | 1,990 | 2,020 | 60,000 |
| 1991/07/26 | 2,000 | 2,010 | 1,990 | 1,990 | 170,000 |
| 1991/07/25 | 2,050 | 2,060 | 2,000 | 2,000 | 233,000 |
| 1991/07/24 | 2,040 | 2,050 | 2,010 | 2,010 | 195,000 |
| 1991/07/23 | 2,020 | 2,070 | 2,020 | 2,060 | 620,000 |
| 1991/07/22 | 2,080 | 2,100 | 2,040 | 2,060 | 531,000 |
| 1991/07/19 | 2,070 | 2,100 | 2,040 | 2,090 | 2,128,999 |
| 1991/07/18 | 2,030 | 2,050 | 1,960 | 2,030 | 789,000 |
| 1991/07/17 | 1,990 | 2,030 | 1,970 | 2,010 | 684,000 |
| 1991/07/16 | 1,920 | 1,990 | 1,920 | 1,980 | 341,000 |
| 1991/07/15 | 1,890 | 1,930 | 1,890 | 1,920 | 97,000 |
| 1991/07/12 | 1,860 | 1,910 | 1,860 | 1,880 | 89,000 |
| 1991/07/11 | 1,890 | 1,900 | 1,860 | 1,890 | 188,000 |
| 1991/07/10 | 1,810 | 1,860 | 1,790 | 1,860 | 180,000 |
| 1991/07/09 | 1,790 | 1,800 | 1,670 | 1,780 | 262,000 |
| 1991/07/08 | 1,830 | 1,830 | 1,750 | 1,790 | 330,000 |
| 1991/07/05 | 1,890 | 1,900 | 1,850 | 1,860 | 88,000 |
| 1991/07/04 | 1,900 | 1,920 | 1,870 | 1,920 | 189,000 |
| 1991/07/03 | 1,960 | 1,960 | 1,910 | 1,920 | 69,000 |
| 1991/07/02 | 2,000 | 2,010 | 1,960 | 1,980 | 346,000 |
| 1991/07/01 | 1,960 | 2,000 | 1,930 | 2,000 | 304,000 |
| 1991/06/28 | 1,960 | 1,970 | 1,900 | 1,930 | 363,000 |
| 1991/06/27 | 1,930 | 1,960 | 1,880 | 1,950 | 83,000 |
| 1991/06/26 | 1,900 | 1,930 | 1,890 | 1,930 | 150,000 |
| 1991/06/25 | 1,870 | 1,900 | 1,840 | 1,890 | 185,000 |
| 1991/06/24 | 1,930 | 1,930 | 1,900 | 1,900 | 59,000 |
| 1991/06/21 | 1,940 | 1,940 | 1,910 | 1,940 | 287,000 |
| 1991/06/20 | 1,950 | 1,960 | 1,900 | 1,940 | 245,000 |
| 1991/06/19 | 1,960 | 1,960 | 1,880 | 1,890 | 216,000 |
| 1991/06/18 | 1,940 | 1,970 | 1,940 | 1,950 | 62,000 |
| 1991/06/17 | 2,000 | 2,010 | 1,950 | 1,950 | 167,000 |
| 1991/06/14 | 2,000 | 2,010 | 1,960 | 1,970 | 186,000 |
| 1991/06/13 | 1,910 | 2,000 | 1,910 | 2,000 | 143,000 |
| 1991/06/12 | 1,950 | 1,980 | 1,910 | 1,910 | 142,000 |
| 1991/06/11 | 1,880 | 1,950 | 1,880 | 1,950 | 76,000 |
| 1991/06/10 | 1,930 | 1,950 | 1,880 | 1,900 | 49,000 |
| 1991/06/07 | 1,980 | 1,980 | 1,960 | 1,960 | 38,000 |
| 1991/06/06 | 2,000 | 2,000 | 1,980 | 1,980 | 303,000 |
| 1991/06/05 | 2,000 | 2,040 | 2,000 | 2,020 | 175,000 |
| 1991/06/04 | 2,000 | 2,030 | 1,980 | 2,020 | 122,000 |
| 1991/06/03 | 2,050 | 2,050 | 2,010 | 2,030 | 57,000 |
| 1991/05/31 | 2,050 | 2,060 | 2,010 | 2,030 | 472,000 |
| 1991/05/30 | 1,950 | 2,040 | 1,950 | 2,040 | 266,000 |
| 1991/05/29 | 1,960 | 1,970 | 1,930 | 1,950 | 276,000 |
| 1991/05/28 | 1,840 | 1,930 | 1,840 | 1,930 | 93,000 |
| 1991/05/27 | 1,870 | 1,870 | 1,840 | 1,850 | 53,000 |
| 1991/05/24 | 1,870 | 1,890 | 1,840 | 1,860 | 221,000 |
| 1991/05/23 | 1,910 | 1,920 | 1,870 | 1,870 | 160,000 |
| 1991/05/22 | 1,940 | 1,940 | 1,900 | 1,910 | 249,000 |
| 1991/05/21 | 1,940 | 1,950 | 1,880 | 1,910 | 337,000 |
| 1991/05/20 | 1,980 | 1,990 | 1,940 | 1,940 | 179,000 |
| 1991/05/17 | 2,000 | 2,030 | 1,980 | 1,990 | 607,000 |
| 1991/05/16 | 2,040 | 2,040 | 1,980 | 2,000 | 279,000 |
| 1991/05/15 | 2,040 | 2,070 | 2,040 | 2,060 | 250,000 |
| 1991/05/14 | 2,060 | 2,100 | 2,060 | 2,070 | 302,000 |
| 1991/05/13 | 2,090 | 2,100 | 2,060 | 2,080 | 251,000 |
| 1991/05/10 | 2,070 | 2,110 | 2,060 | 2,090 | 433,000 |
| 1991/05/09 | 2,070 | 2,100 | 2,060 | 2,070 | 478,000 |
| 1991/05/08 | 2,130 | 2,130 | 2,060 | 2,080 | 787,000 |
| 1991/05/07 | 2,160 | 2,180 | 2,130 | 2,140 | 1,006,999 |
| 1991/05/02 | 2,140 | 2,180 | 2,120 | 2,120 | 2,116,999 |
| 1991/05/01 | 2,090 | 2,150 | 2,080 | 2,130 | 1,656,999 |
| 1991/04/30 | 2,040 | 2,110 | 2,030 | 2,080 | 931,999 |
| 1991/04/26 | 2,070 | 2,100 | 2,030 | 2,060 | 758,000 |
| 1991/04/25 | 2,140 | 2,150 | 2,060 | 2,080 | 2,234,999 |
| 1991/04/24 | 2,000 | 2,160 | 2,000 | 2,150 | 5,269,997 |
| 1991/04/23 | 1,990 | 2,030 | 1,970 | 1,980 | 1,859,999 |
| 1991/04/22 | 1,900 | 1,990 | 1,900 | 1,990 | 1,595,999 |
| 1991/04/19 | 1,850 | 1,920 | 1,850 | 1,910 | 565,000 |
| 1991/04/18 | 1,890 | 1,890 | 1,850 | 1,850 | 71,000 |
| 1991/04/17 | 1,840 | 1,880 | 1,810 | 1,870 | 372,000 |
| 1991/04/16 | 1,870 | 1,870 | 1,810 | 1,810 | 369,000 |
| 1991/04/15 | 1,890 | 1,900 | 1,860 | 1,860 | 127,000 |
| 1991/04/12 | 1,870 | 1,900 | 1,870 | 1,880 | 117,000 |
| 1991/04/11 | 1,860 | 1,890 | 1,860 | 1,880 | 110,000 |
| 1991/04/10 | 1,860 | 1,900 | 1,850 | 1,890 | 245,000 |
| 1991/04/09 | 1,920 | 1,930 | 1,890 | 1,890 | 364,000 |
| 1991/04/08 | 1,880 | 1,920 | 1,860 | 1,920 | 900,999 |
| 1991/04/05 | 1,730 | 1,870 | 1,730 | 1,850 | 1,113,999 |
| 1991/04/04 | 1,690 | 1,730 | 1,680 | 1,730 | 191,000 |
| 1991/04/03 | 1,690 | 1,700 | 1,640 | 1,700 | 142,000 |
| 1991/04/02 | 1,650 | 1,660 | 1,640 | 1,660 | 44,000 |
| 1991/04/01 | 1,640 | 1,650 | 1,640 | 1,650 | 35,000 |
| 1991/03/29 | 1,640 | 1,650 | 1,640 | 1,640 | 52,000 |
| 1991/03/28 | 1,620 | 1,640 | 1,610 | 1,640 | 54,000 |
| 1991/03/27 | 1,630 | 1,650 | 1,630 | 1,630 | 21,000 |
| 1991/03/26 | 1,630 | 1,660 | 1,630 | 1,630 | 94,000 |
| 1991/03/25 | 1,700 | 1,700 | 1,620 | 1,690 | 112,000 |
| 1991/03/22 | 1,660 | 1,710 | 1,660 | 1,710 | 68,000 |
| 1991/03/20 | 1,700 | 1,710 | 1,660 | 1,660 | 183,000 |
| 1991/03/19 | 1,730 | 1,740 | 1,720 | 1,740 | 142,000 |
| 1991/03/18 | 1,740 | 1,750 | 1,730 | 1,730 | 185,000 |
| 1991/03/15 | 1,720 | 1,740 | 1,700 | 1,710 | 84,000 |
| 1991/03/14 | 1,650 | 1,700 | 1,640 | 1,700 | 132,000 |
| 1991/03/13 | 1,700 | 1,720 | 1,670 | 1,670 | 111,000 |
| 1991/03/12 | 1,730 | 1,750 | 1,710 | 1,710 | 108,000 |
| 1991/03/11 | 1,740 | 1,750 | 1,710 | 1,730 | 170,000 |
| 1991/03/08 | 1,670 | 1,730 | 1,670 | 1,720 | 160,000 |
| 1991/03/07 | 1,740 | 1,740 | 1,710 | 1,730 | 217,000 |
| 1991/03/06 | 1,680 | 1,730 | 1,680 | 1,730 | 409,000 |
| 1991/03/05 | 1,650 | 1,660 | 1,610 | 1,650 | 101,000 |
| 1991/03/04 | 1,640 | 1,650 | 1,610 | 1,650 | 72,000 |
| 1991/03/01 | 1,680 | 1,700 | 1,640 | 1,640 | 119,000 |
| 1991/02/28 | 1,680 | 1,700 | 1,650 | 1,680 | 110,000 |
| 1991/02/27 | 1,640 | 1,700 | 1,640 | 1,690 | 68,000 |
| 1991/02/26 | 1,700 | 1,740 | 1,670 | 1,700 | 319,000 |
| 1991/02/25 | 1,600 | 1,670 | 1,600 | 1,670 | 151,000 |
| 1991/02/22 | 1,600 | 1,630 | 1,560 | 1,560 | 197,000 |
| 1991/02/21 | 1,640 | 1,670 | 1,640 | 1,640 | 245,000 |
| 1991/02/20 | 1,720 | 1,750 | 1,690 | 1,750 | 327,000 |
| 1991/02/19 | 1,660 | 1,750 | 1,660 | 1,750 | 539,000 |
| 1991/02/18 | 1,570 | 1,680 | 1,560 | 1,660 | 633,000 |
| 1991/02/15 | 1,470 | 1,520 | 1,460 | 1,520 | 302,000 |
| 1991/02/14 | 1,450 | 1,480 | 1,440 | 1,480 | 393,000 |
| 1991/02/13 | 1,410 | 1,440 | 1,410 | 1,430 | 218,000 |
| 1991/02/12 | 1,400 | 1,450 | 1,400 | 1,430 | 270,000 |
| 1991/02/08 | 1,330 | 1,390 | 1,320 | 1,380 | 168,000 |
| 1991/02/07 | 1,350 | 1,350 | 1,330 | 1,330 | 128,000 |
| 1991/02/06 | 1,340 | 1,350 | 1,320 | 1,330 | 222,000 |
| 1991/02/05 | 1,270 | 1,340 | 1,270 | 1,340 | 217,000 |
| 1991/02/04 | 1,260 | 1,280 | 1,260 | 1,270 | 31,000 |
| 1991/02/01 | 1,280 | 1,280 | 1,240 | 1,260 | 92,000 |
| 1991/01/31 | 1,290 | 1,300 | 1,260 | 1,260 | 101,000 |
| 1991/01/30 | 1,230 | 1,270 | 1,230 | 1,270 | 94,000 |
| 1991/01/29 | 1,240 | 1,240 | 1,210 | 1,230 | 56,000 |
| 1991/01/28 | 1,220 | 1,240 | 1,190 | 1,240 | 81,000 |
| 1991/01/25 | 1,250 | 1,250 | 1,220 | 1,220 | 58,000 |
| 1991/01/24 | 1,230 | 1,240 | 1,200 | 1,230 | 158,000 |
| 1991/01/23 | 1,230 | 1,250 | 1,220 | 1,240 | 70,000 |
| 1991/01/22 | 1,250 | 1,260 | 1,240 | 1,260 | 72,000 |
| 1991/01/21 | 1,250 | 1,260 | 1,220 | 1,230 | 155,000 |
| 1991/01/18 | 1,320 | 1,320 | 1,270 | 1,270 | 246,000 |
| 1991/01/17 | 1,260 | 1,330 | 1,260 | 1,280 | 187,000 |
| 1991/01/16 | 1,260 | 1,340 | 1,250 | 1,280 | 274,000 |
| 1991/01/14 | 1,210 | 1,260 | 1,190 | 1,250 | 386,000 |
| 1991/01/11 | 1,200 | 1,220 | 1,180 | 1,190 | 296,000 |
| 1991/01/10 | 1,200 | 1,200 | 1,180 | 1,190 | 149,000 |
| 1991/01/09 | 1,250 | 1,250 | 1,210 | 1,220 | 122,000 |
| 1991/01/08 | 1,280 | 1,280 | 1,230 | 1,250 | 107,000 |
| 1991/01/07 | 1,310 | 1,340 | 1,280 | 1,300 | 122,000 |
| 1991/01/04 | 1,350 | 1,350 | 1,300 | 1,300 | 77,000 |