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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,470 | 1,500 | 1,470 | 1,500 | 84,000 |
| 1997/12/29 | 1,380 | 1,450 | 1,360 | 1,450 | 37,000 |
| 1997/12/26 | 1,460 | 1,470 | 1,380 | 1,380 | 19,000 |
| 1997/12/25 | 1,400 | 1,500 | 1,400 | 1,450 | 144,000 |
| 1997/12/24 | 1,340 | 1,360 | 1,340 | 1,350 | 234,000 |
| 1997/12/22 | 1,330 | 1,350 | 1,280 | 1,330 | 110,000 |
| 1997/12/19 | 1,350 | 1,350 | 1,330 | 1,330 | 149,000 |
| 1997/12/18 | 1,340 | 1,360 | 1,330 | 1,360 | 281,000 |
| 1997/12/17 | 1,370 | 1,480 | 1,350 | 1,390 | 256,000 |
| 1997/12/16 | 1,440 | 1,440 | 1,300 | 1,350 | 327,000 |
| 1997/12/15 | 1,550 | 1,550 | 1,420 | 1,440 | 133,000 |
| 1997/12/12 | 1,580 | 1,580 | 1,550 | 1,550 | 204,000 |
| 1997/12/11 | 1,620 | 1,620 | 1,590 | 1,590 | 33,000 |
| 1997/12/10 | 1,640 | 1,640 | 1,610 | 1,640 | 158,000 |
| 1997/12/09 | 1,610 | 1,680 | 1,610 | 1,640 | 58,000 |
| 1997/12/08 | 1,600 | 1,630 | 1,570 | 1,610 | 78,000 |
| 1997/12/05 | 1,590 | 1,600 | 1,550 | 1,570 | 48,000 |
| 1997/12/04 | 1,580 | 1,600 | 1,580 | 1,580 | 42,000 |
| 1997/12/03 | 1,560 | 1,600 | 1,560 | 1,560 | 40,000 |
| 1997/12/02 | 1,610 | 1,620 | 1,570 | 1,610 | 34,000 |
| 1997/12/01 | 1,580 | 1,620 | 1,580 | 1,620 | 104,000 |
| 1997/11/28 | 1,580 | 1,590 | 1,560 | 1,580 | 69,000 |
| 1997/11/27 | 1,580 | 1,580 | 1,540 | 1,580 | 53,000 |
| 1997/11/26 | 1,580 | 1,600 | 1,520 | 1,570 | 93,000 |
| 1997/11/25 | 1,540 | 1,580 | 1,540 | 1,580 | 126,000 |
| 1997/11/21 | 1,660 | 1,660 | 1,640 | 1,660 | 77,000 |
| 1997/11/20 | 1,540 | 1,630 | 1,540 | 1,570 | 28,000 |
| 1997/11/19 | 1,630 | 1,630 | 1,510 | 1,510 | 65,000 |
| 1997/11/18 | 1,610 | 1,660 | 1,600 | 1,630 | 80,000 |
| 1997/11/17 | 1,500 | 1,630 | 1,500 | 1,620 | 102,000 |
| 1997/11/14 | 1,490 | 1,520 | 1,490 | 1,510 | 125,000 |
| 1997/11/13 | 1,470 | 1,540 | 1,440 | 1,500 | 130,000 |
| 1997/11/12 | 1,480 | 1,480 | 1,450 | 1,450 | 60,000 |
| 1997/11/11 | 1,450 | 1,490 | 1,430 | 1,480 | 38,000 |
| 1997/11/10 | 1,480 | 1,480 | 1,410 | 1,430 | 211,000 |
| 1997/11/07 | 1,510 | 1,510 | 1,490 | 1,500 | 253,000 |
| 1997/11/06 | 1,520 | 1,550 | 1,520 | 1,530 | 166,000 |
| 1997/11/05 | 1,580 | 1,580 | 1,520 | 1,520 | 164,000 |
| 1997/11/04 | 1,640 | 1,640 | 1,560 | 1,560 | 179,000 |
| 1997/10/31 | 1,560 | 1,640 | 1,550 | 1,640 | 171,000 |
| 1997/10/30 | 1,660 | 1,660 | 1,590 | 1,590 | 148,000 |
| 1997/10/29 | 1,690 | 1,730 | 1,670 | 1,680 | 173,000 |
| 1997/10/28 | 1,650 | 1,690 | 1,650 | 1,670 | 112,000 |
| 1997/10/27 | 1,710 | 1,710 | 1,680 | 1,680 | 22,000 |
| 1997/10/24 | 1,670 | 1,700 | 1,650 | 1,680 | 175,000 |
| 1997/10/23 | 1,690 | 1,700 | 1,670 | 1,670 | 59,000 |
| 1997/10/22 | 1,730 | 1,760 | 1,730 | 1,760 | 242,000 |
| 1997/10/21 | 1,690 | 1,710 | 1,670 | 1,710 | 46,000 |
| 1997/10/20 | 1,640 | 1,690 | 1,640 | 1,690 | 46,000 |
| 1997/10/17 | 1,710 | 1,730 | 1,700 | 1,730 | 255,000 |
| 1997/10/16 | 1,660 | 1,750 | 1,650 | 1,740 | 179,000 |
| 1997/10/15 | 1,670 | 1,680 | 1,660 | 1,670 | 108,000 |
| 1997/10/14 | 1,640 | 1,660 | 1,630 | 1,660 | 226,000 |
| 1997/10/13 | 1,640 | 1,660 | 1,640 | 1,640 | 133,000 |
| 1997/10/09 | 1,620 | 1,650 | 1,620 | 1,640 | 109,000 |
| 1997/10/08 | 1,620 | 1,650 | 1,610 | 1,650 | 251,000 |
| 1997/10/07 | 1,620 | 1,630 | 1,600 | 1,630 | 90,000 |
| 1997/10/06 | 1,610 | 1,630 | 1,580 | 1,630 | 117,000 |
| 1997/10/03 | 1,620 | 1,630 | 1,610 | 1,610 | 192,000 |
| 1997/10/02 | 1,640 | 1,640 | 1,590 | 1,620 | 197,000 |
| 1997/10/01 | 1,650 | 1,650 | 1,630 | 1,640 | 346,000 |
| 1997/09/30 | 1,660 | 1,680 | 1,640 | 1,680 | 65,000 |
| 1997/09/29 | 1,680 | 1,680 | 1,620 | 1,670 | 445,000 |
| 1997/09/26 | 1,700 | 1,710 | 1,690 | 1,690 | 169,000 |
| 1997/09/25 | 1,740 | 1,750 | 1,690 | 1,690 | 515,000 |
| 1997/09/24 | 1,730 | 1,800 | 1,730 | 1,770 | 489,000 |
| 1997/09/22 | 1,720 | 1,730 | 1,720 | 1,720 | 118,000 |
| 1997/09/19 | 1,750 | 1,750 | 1,720 | 1,740 | 106,000 |
| 1997/09/18 | 1,770 | 1,780 | 1,740 | 1,780 | 303,000 |
| 1997/09/17 | 1,700 | 1,720 | 1,700 | 1,710 | 202,000 |
| 1997/09/16 | 1,690 | 1,690 | 1,670 | 1,680 | 248,000 |
| 1997/09/12 | 1,770 | 1,770 | 1,670 | 1,690 | 330,000 |
| 1997/09/11 | 1,740 | 1,740 | 1,720 | 1,740 | 318,000 |
| 1997/09/10 | 1,750 | 1,800 | 1,740 | 1,800 | 88,000 |
| 1997/09/09 | 1,740 | 1,740 | 1,730 | 1,740 | 79,000 |
| 1997/09/08 | 1,700 | 1,740 | 1,700 | 1,730 | 375,000 |
| 1997/09/05 | 1,700 | 1,710 | 1,680 | 1,700 | 323,000 |
| 1997/09/04 | 1,730 | 1,750 | 1,710 | 1,710 | 316,000 |
| 1997/09/03 | 1,760 | 1,810 | 1,730 | 1,750 | 310,000 |
| 1997/09/02 | 1,710 | 1,760 | 1,710 | 1,760 | 132,000 |
| 1997/09/01 | 1,610 | 1,760 | 1,590 | 1,710 | 1,243,999 |
| 1997/08/29 | 1,650 | 1,650 | 1,650 | 1,650 | 87,000 |
| 1997/08/28 | 2,020 | 2,020 | 1,920 | 1,950 | 256,000 |
| 1997/08/27 | 2,130 | 2,130 | 2,050 | 2,050 | 189,000 |
| 1997/08/26 | 2,170 | 2,170 | 2,120 | 2,140 | 121,000 |
| 1997/08/25 | 2,150 | 2,150 | 2,130 | 2,140 | 61,000 |
| 1997/08/22 | 2,190 | 2,190 | 2,140 | 2,140 | 144,000 |
| 1997/08/21 | 2,240 | 2,240 | 2,190 | 2,200 | 127,000 |
| 1997/08/20 | 2,200 | 2,210 | 2,190 | 2,210 | 115,000 |
| 1997/08/19 | 2,200 | 2,200 | 2,160 | 2,180 | 126,000 |
| 1997/08/18 | 2,150 | 2,190 | 2,150 | 2,190 | 191,000 |
| 1997/08/15 | 2,190 | 2,220 | 2,190 | 2,210 | 405,000 |
| 1997/08/14 | 2,160 | 2,180 | 2,160 | 2,170 | 238,000 |
| 1997/08/13 | 2,160 | 2,190 | 2,150 | 2,150 | 219,000 |
| 1997/08/12 | 2,140 | 2,160 | 2,110 | 2,160 | 183,000 |
| 1997/08/11 | 2,130 | 2,180 | 2,120 | 2,120 | 151,000 |
| 1997/08/08 | 2,210 | 2,210 | 2,190 | 2,210 | 107,000 |
| 1997/08/07 | 2,250 | 2,260 | 2,220 | 2,220 | 286,000 |
| 1997/08/06 | 2,230 | 2,250 | 2,150 | 2,250 | 228,000 |
| 1997/08/05 | 2,250 | 2,270 | 2,190 | 2,230 | 490,000 |
| 1997/08/04 | 2,300 | 2,300 | 2,190 | 2,260 | 321,000 |
| 1997/08/01 | 2,280 | 2,310 | 2,260 | 2,260 | 566,000 |
| 1997/07/31 | 2,220 | 2,270 | 2,210 | 2,270 | 450,000 |
| 1997/07/30 | 2,250 | 2,250 | 2,190 | 2,210 | 457,000 |
| 1997/07/29 | 2,230 | 2,280 | 2,200 | 2,230 | 1,325,999 |
| 1997/07/28 | 2,210 | 2,220 | 2,180 | 2,210 | 1,406,999 |
| 1997/07/25 | 2,040 | 2,160 | 2,040 | 2,150 | 2,386,999 |
| 1997/07/24 | 2,010 | 2,020 | 2,000 | 2,020 | 151,000 |
| 1997/07/23 | 2,040 | 2,040 | 2,000 | 2,020 | 180,000 |
| 1997/07/22 | 2,060 | 2,070 | 2,020 | 2,020 | 490,000 |
| 1997/07/18 | 2,000 | 2,060 | 2,000 | 2,050 | 1,172,999 |
| 1997/07/17 | 1,940 | 2,020 | 1,940 | 1,990 | 1,061,999 |
| 1997/07/16 | 1,930 | 1,940 | 1,920 | 1,930 | 518,000 |
| 1997/07/15 | 1,930 | 1,950 | 1,920 | 1,930 | 511,000 |
| 1997/07/14 | 1,930 | 1,940 | 1,920 | 1,930 | 555,000 |
| 1997/07/11 | 1,950 | 1,960 | 1,940 | 1,960 | 202,000 |
| 1997/07/10 | 1,920 | 1,960 | 1,920 | 1,960 | 184,000 |
| 1997/07/09 | 1,950 | 1,960 | 1,920 | 1,930 | 152,000 |
| 1997/07/08 | 1,950 | 1,950 | 1,940 | 1,950 | 62,000 |
| 1997/07/07 | 1,940 | 1,950 | 1,930 | 1,950 | 28,000 |
| 1997/07/04 | 1,970 | 1,970 | 1,930 | 1,950 | 76,000 |
| 1997/07/03 | 1,960 | 1,970 | 1,940 | 1,970 | 77,000 |
| 1997/07/02 | 1,980 | 1,980 | 1,940 | 1,940 | 257,000 |
| 1997/07/01 | 1,980 | 1,990 | 1,960 | 1,960 | 200,000 |
| 1997/06/30 | 2,010 | 2,010 | 1,980 | 1,990 | 124,000 |
| 1997/06/27 | 2,040 | 2,050 | 2,020 | 2,020 | 278,000 |
| 1997/06/26 | 2,070 | 2,070 | 2,020 | 2,030 | 325,000 |
| 1997/06/25 | 2,000 | 2,050 | 2,000 | 2,050 | 459,000 |
| 1997/06/24 | 1,990 | 2,010 | 1,980 | 2,000 | 339,000 |
| 1997/06/23 | 2,000 | 2,000 | 1,990 | 2,000 | 201,000 |
| 1997/06/20 | 2,000 | 2,000 | 1,980 | 2,000 | 198,000 |
| 1997/06/19 | 1,980 | 1,990 | 1,970 | 1,990 | 111,000 |
| 1997/06/18 | 2,000 | 2,010 | 1,990 | 2,000 | 185,000 |
| 1997/06/17 | 1,990 | 2,000 | 1,960 | 1,990 | 165,000 |
| 1997/06/16 | 1,960 | 1,980 | 1,960 | 1,980 | 167,000 |
| 1997/06/13 | 1,960 | 1,970 | 1,940 | 1,940 | 470,000 |
| 1997/06/12 | 1,950 | 1,970 | 1,910 | 1,940 | 533,000 |
| 1997/06/11 | 1,980 | 1,980 | 1,960 | 1,970 | 141,000 |
| 1997/06/10 | 1,990 | 1,990 | 1,960 | 1,980 | 146,000 |
| 1997/06/09 | 1,990 | 1,990 | 1,960 | 1,960 | 171,000 |
| 1997/06/06 | 2,010 | 2,010 | 1,990 | 2,000 | 210,000 |
| 1997/06/05 | 1,990 | 2,040 | 1,980 | 2,020 | 668,000 |
| 1997/06/04 | 1,940 | 1,980 | 1,930 | 1,980 | 423,000 |
| 1997/06/03 | 1,950 | 1,960 | 1,940 | 1,940 | 145,000 |
| 1997/06/02 | 1,950 | 1,960 | 1,920 | 1,950 | 296,000 |
| 1997/05/30 | 1,970 | 1,980 | 1,950 | 1,960 | 225,000 |
| 1997/05/29 | 1,950 | 1,970 | 1,930 | 1,970 | 251,000 |
| 1997/05/28 | 1,930 | 1,950 | 1,920 | 1,950 | 144,000 |
| 1997/05/27 | 1,960 | 1,960 | 1,930 | 1,930 | 75,000 |
| 1997/05/26 | 1,930 | 1,960 | 1,930 | 1,960 | 75,000 |
| 1997/05/23 | 1,930 | 1,950 | 1,920 | 1,940 | 443,000 |
| 1997/05/22 | 1,970 | 2,000 | 1,950 | 1,960 | 119,000 |
| 1997/05/21 | 2,020 | 2,020 | 1,970 | 2,000 | 360,000 |
| 1997/05/20 | 2,020 | 2,040 | 1,990 | 2,000 | 257,000 |
| 1997/05/19 | 2,000 | 2,060 | 2,000 | 2,020 | 214,000 |
| 1997/05/16 | 2,020 | 2,030 | 2,000 | 2,000 | 268,000 |
| 1997/05/15 | 2,030 | 2,030 | 1,990 | 2,020 | 266,000 |
| 1997/05/14 | 2,000 | 2,050 | 2,000 | 2,040 | 270,000 |
| 1997/05/13 | 2,010 | 2,010 | 1,970 | 1,990 | 252,000 |
| 1997/05/12 | 1,860 | 1,960 | 1,860 | 1,950 | 315,000 |
| 1997/05/09 | 2,000 | 2,000 | 1,920 | 1,920 | 264,000 |
| 1997/05/08 | 2,010 | 2,010 | 1,990 | 1,990 | 140,000 |
| 1997/05/07 | 2,040 | 2,060 | 1,990 | 2,010 | 301,000 |
| 1997/05/06 | 2,050 | 2,070 | 2,020 | 2,050 | 471,000 |
| 1997/05/02 | 1,980 | 2,020 | 1,970 | 2,010 | 372,000 |
| 1997/05/01 | 1,940 | 2,000 | 1,940 | 1,990 | 649,000 |
| 1997/04/30 | 1,910 | 1,950 | 1,890 | 1,950 | 505,000 |
| 1997/04/28 | 1,860 | 1,890 | 1,860 | 1,890 | 118,000 |
| 1997/04/25 | 1,850 | 1,870 | 1,830 | 1,870 | 177,000 |
| 1997/04/24 | 1,860 | 1,880 | 1,840 | 1,860 | 261,000 |
| 1997/04/23 | 1,800 | 1,870 | 1,800 | 1,870 | 515,000 |
| 1997/04/22 | 1,770 | 1,800 | 1,770 | 1,790 | 142,000 |
| 1997/04/21 | 1,800 | 1,800 | 1,790 | 1,800 | 122,000 |
| 1997/04/18 | 1,830 | 1,830 | 1,790 | 1,800 | 502,000 |
| 1997/04/17 | 1,820 | 1,830 | 1,810 | 1,830 | 230,000 |
| 1997/04/16 | 1,810 | 1,820 | 1,790 | 1,820 | 310,000 |
| 1997/04/15 | 1,780 | 1,810 | 1,780 | 1,800 | 286,000 |
| 1997/04/14 | 1,780 | 1,790 | 1,760 | 1,770 | 172,000 |
| 1997/04/11 | 1,820 | 1,820 | 1,780 | 1,810 | 365,000 |
| 1997/04/10 | 1,840 | 1,850 | 1,780 | 1,800 | 349,000 |
| 1997/04/09 | 1,820 | 1,830 | 1,780 | 1,820 | 212,000 |
| 1997/04/08 | 1,810 | 1,830 | 1,780 | 1,820 | 162,000 |
| 1997/04/07 | 1,850 | 1,850 | 1,810 | 1,830 | 479,000 |
| 1997/04/04 | 1,810 | 1,850 | 1,800 | 1,850 | 479,000 |
| 1997/04/03 | 1,770 | 1,820 | 1,770 | 1,800 | 710,000 |
| 1997/04/02 | 1,730 | 1,770 | 1,720 | 1,770 | 232,000 |
| 1997/04/01 | 1,700 | 1,740 | 1,690 | 1,710 | 495,000 |
| 1997/03/31 | 1,730 | 1,730 | 1,670 | 1,670 | 50,000 |
| 1997/03/28 | 1,700 | 1,740 | 1,690 | 1,720 | 325,000 |
| 1997/03/27 | 1,680 | 1,700 | 1,670 | 1,680 | 153,000 |
| 1997/03/26 | 1,640 | 1,680 | 1,640 | 1,680 | 45,000 |
| 1997/03/25 | 1,670 | 1,690 | 1,630 | 1,670 | 144,000 |
| 1997/03/24 | 1,680 | 1,680 | 1,640 | 1,640 | 25,000 |
| 1997/03/21 | 1,640 | 1,660 | 1,620 | 1,660 | 98,000 |
| 1997/03/19 | 1,610 | 1,630 | 1,610 | 1,610 | 79,000 |
| 1997/03/18 | 1,620 | 1,630 | 1,610 | 1,630 | 145,000 |
| 1997/03/17 | 1,570 | 1,610 | 1,570 | 1,610 | 68,000 |
| 1997/03/14 | 1,560 | 1,590 | 1,550 | 1,580 | 266,000 |
| 1997/03/13 | 1,610 | 1,610 | 1,590 | 1,590 | 130,000 |
| 1997/03/12 | 1,630 | 1,640 | 1,610 | 1,630 | 134,000 |
| 1997/03/11 | 1,660 | 1,670 | 1,620 | 1,640 | 284,000 |
| 1997/03/10 | 1,670 | 1,680 | 1,650 | 1,670 | 129,000 |
| 1997/03/07 | 1,630 | 1,690 | 1,630 | 1,690 | 111,000 |
| 1997/03/06 | 1,680 | 1,690 | 1,660 | 1,660 | 162,000 |
| 1997/03/05 | 1,670 | 1,680 | 1,650 | 1,680 | 323,000 |
| 1997/03/04 | 1,650 | 1,670 | 1,640 | 1,670 | 149,000 |
| 1997/03/03 | 1,660 | 1,670 | 1,630 | 1,640 | 119,000 |
| 1997/02/28 | 1,680 | 1,680 | 1,630 | 1,660 | 145,000 |
| 1997/02/27 | 1,650 | 1,680 | 1,650 | 1,670 | 63,000 |
| 1997/02/26 | 1,670 | 1,670 | 1,640 | 1,640 | 68,000 |
| 1997/02/25 | 1,680 | 1,680 | 1,640 | 1,640 | 152,000 |
| 1997/02/24 | 1,660 | 1,700 | 1,640 | 1,690 | 182,000 |
| 1997/02/21 | 1,660 | 1,660 | 1,610 | 1,660 | 295,000 |
| 1997/02/20 | 1,750 | 1,750 | 1,680 | 1,710 | 344,000 |
| 1997/02/19 | 1,760 | 1,810 | 1,730 | 1,810 | 474,000 |
| 1997/02/18 | 1,730 | 1,760 | 1,730 | 1,750 | 340,000 |
| 1997/02/17 | 1,710 | 1,740 | 1,710 | 1,720 | 85,000 |
| 1997/02/14 | 1,690 | 1,750 | 1,690 | 1,700 | 363,000 |
| 1997/02/13 | 1,680 | 1,710 | 1,660 | 1,660 | 144,000 |
| 1997/02/12 | 1,620 | 1,640 | 1,620 | 1,620 | 77,000 |
| 1997/02/10 | 1,620 | 1,620 | 1,600 | 1,620 | 37,000 |
| 1997/02/07 | 1,640 | 1,650 | 1,620 | 1,630 | 101,000 |
| 1997/02/06 | 1,650 | 1,660 | 1,620 | 1,650 | 45,000 |
| 1997/02/05 | 1,650 | 1,650 | 1,600 | 1,630 | 206,000 |
| 1997/02/04 | 1,650 | 1,670 | 1,650 | 1,670 | 151,000 |
| 1997/02/03 | 1,640 | 1,650 | 1,630 | 1,650 | 116,000 |
| 1997/01/31 | 1,630 | 1,650 | 1,630 | 1,640 | 200,000 |
| 1997/01/30 | 1,630 | 1,650 | 1,620 | 1,630 | 140,000 |
| 1997/01/29 | 1,590 | 1,680 | 1,590 | 1,680 | 89,000 |
| 1997/01/28 | 1,560 | 1,600 | 1,550 | 1,600 | 166,000 |
| 1997/01/27 | 1,560 | 1,570 | 1,550 | 1,550 | 210,000 |
| 1997/01/24 | 1,630 | 1,650 | 1,580 | 1,580 | 329,000 |
| 1997/01/23 | 1,700 | 1,710 | 1,680 | 1,680 | 226,000 |
| 1997/01/22 | 1,650 | 1,700 | 1,650 | 1,690 | 80,000 |
| 1997/01/21 | 1,620 | 1,630 | 1,600 | 1,620 | 103,000 |
| 1997/01/20 | 1,670 | 1,670 | 1,600 | 1,650 | 157,000 |
| 1997/01/17 | 1,670 | 1,690 | 1,670 | 1,670 | 101,000 |
| 1997/01/16 | 1,670 | 1,700 | 1,670 | 1,690 | 107,000 |
| 1997/01/14 | 1,640 | 1,670 | 1,630 | 1,670 | 120,000 |
| 1997/01/13 | 1,690 | 1,690 | 1,630 | 1,680 | 167,000 |
| 1997/01/10 | 1,730 | 1,730 | 1,660 | 1,700 | 280,000 |
| 1997/01/09 | 1,760 | 1,770 | 1,750 | 1,750 | 152,000 |
| 1997/01/08 | 1,730 | 1,760 | 1,730 | 1,750 | 152,000 |
| 1997/01/07 | 1,770 | 1,770 | 1,760 | 1,760 | 70,000 |
| 1997/01/06 | 1,730 | 1,770 | 1,730 | 1,760 | 59,000 |