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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,530 | 1,545 | 1,530 | 1,533 | 11,000 |
| 1998/12/29 | 1,530 | 1,530 | 1,522 | 1,530 | 176,000 |
| 1998/12/28 | 1,538 | 1,538 | 1,533 | 1,537 | 104,000 |
| 1998/12/25 | 1,549 | 1,549 | 1,538 | 1,547 | 67,000 |
| 1998/12/24 | 1,505 | 1,525 | 1,491 | 1,525 | 179,000 |
| 1998/12/22 | 1,514 | 1,520 | 1,510 | 1,511 | 84,000 |
| 1998/12/21 | 1,539 | 1,539 | 1,511 | 1,511 | 23,000 |
| 1998/12/18 | 1,541 | 1,548 | 1,519 | 1,542 | 25,000 |
| 1998/12/17 | 1,559 | 1,570 | 1,531 | 1,539 | 92,000 |
| 1998/12/16 | 1,545 | 1,550 | 1,537 | 1,546 | 63,000 |
| 1998/12/15 | 1,544 | 1,545 | 1,525 | 1,536 | 92,000 |
| 1998/12/14 | 1,507 | 1,552 | 1,503 | 1,545 | 100,000 |
| 1998/12/11 | 1,569 | 1,570 | 1,536 | 1,537 | 258,000 |
| 1998/12/10 | 1,560 | 1,575 | 1,545 | 1,563 | 197,000 |
| 1998/12/09 | 1,471 | 1,540 | 1,471 | 1,530 | 155,000 |
| 1998/12/08 | 1,472 | 1,500 | 1,472 | 1,488 | 60,000 |
| 1998/12/07 | 1,466 | 1,498 | 1,466 | 1,489 | 52,000 |
| 1998/12/04 | 1,462 | 1,487 | 1,462 | 1,486 | 156,000 |
| 1998/12/03 | 1,549 | 1,549 | 1,495 | 1,510 | 72,000 |
| 1998/12/02 | 1,500 | 1,570 | 1,500 | 1,550 | 414,000 |
| 1998/12/01 | 1,449 | 1,492 | 1,436 | 1,490 | 322,000 |
| 1998/11/30 | 1,449 | 1,460 | 1,425 | 1,460 | 108,000 |
| 1998/11/27 | 1,440 | 1,460 | 1,426 | 1,451 | 206,000 |
| 1998/11/26 | 1,390 | 1,420 | 1,381 | 1,420 | 106,000 |
| 1998/11/25 | 1,355 | 1,400 | 1,340 | 1,390 | 333,000 |
| 1998/11/24 | 1,340 | 1,360 | 1,340 | 1,346 | 151,000 |
| 1998/11/20 | 1,290 | 1,335 | 1,287 | 1,335 | 167,000 |
| 1998/11/19 | 1,280 | 1,295 | 1,276 | 1,287 | 93,000 |
| 1998/11/18 | 1,279 | 1,280 | 1,263 | 1,267 | 113,000 |
| 1998/11/17 | 1,261 | 1,279 | 1,260 | 1,279 | 135,000 |
| 1998/11/16 | 1,247 | 1,259 | 1,225 | 1,259 | 141,000 |
| 1998/11/13 | 1,219 | 1,249 | 1,197 | 1,249 | 69,000 |
| 1998/11/12 | 1,200 | 1,219 | 1,190 | 1,205 | 37,000 |
| 1998/11/11 | 1,201 | 1,201 | 1,180 | 1,190 | 109,000 |
| 1998/11/10 | 1,171 | 1,210 | 1,171 | 1,205 | 90,000 |
| 1998/11/09 | 1,226 | 1,230 | 1,190 | 1,199 | 286,000 |
| 1998/11/06 | 1,260 | 1,260 | 1,220 | 1,222 | 64,000 |
| 1998/11/05 | 1,210 | 1,250 | 1,199 | 1,250 | 530,000 |
| 1998/11/04 | 1,241 | 1,245 | 1,190 | 1,192 | 137,000 |
| 1998/11/02 | 1,210 | 1,240 | 1,205 | 1,210 | 125,000 |
| 1998/10/30 | 1,242 | 1,242 | 1,215 | 1,215 | 39,000 |
| 1998/10/29 | 1,229 | 1,232 | 1,203 | 1,222 | 250,000 |
| 1998/10/28 | 1,230 | 1,250 | 1,230 | 1,232 | 51,000 |
| 1998/10/27 | 1,271 | 1,289 | 1,250 | 1,250 | 34,000 |
| 1998/10/26 | 1,299 | 1,302 | 1,290 | 1,291 | 116,000 |
| 1998/10/23 | 1,250 | 1,310 | 1,250 | 1,300 | 222,000 |
| 1998/10/22 | 1,280 | 1,290 | 1,240 | 1,255 | 114,000 |
| 1998/10/21 | 1,281 | 1,310 | 1,250 | 1,250 | 178,000 |
| 1998/10/20 | 1,231 | 1,290 | 1,231 | 1,280 | 180,000 |
| 1998/10/19 | 1,193 | 1,265 | 1,193 | 1,231 | 76,000 |
| 1998/10/16 | 1,210 | 1,215 | 1,170 | 1,185 | 481,000 |
| 1998/10/15 | 1,201 | 1,230 | 1,201 | 1,230 | 181,000 |
| 1998/10/14 | 1,215 | 1,240 | 1,185 | 1,201 | 325,000 |
| 1998/10/13 | 1,230 | 1,248 | 1,230 | 1,235 | 244,000 |
| 1998/10/12 | 1,213 | 1,233 | 1,210 | 1,224 | 350,000 |
| 1998/10/09 | 1,388 | 1,388 | 1,290 | 1,293 | 194,000 |
| 1998/10/08 | 1,400 | 1,400 | 1,359 | 1,368 | 53,000 |
| 1998/10/07 | 1,361 | 1,424 | 1,361 | 1,424 | 84,000 |
| 1998/10/06 | 1,418 | 1,435 | 1,400 | 1,400 | 95,000 |
| 1998/10/05 | 1,437 | 1,449 | 1,419 | 1,439 | 50,000 |
| 1998/10/02 | 1,409 | 1,450 | 1,385 | 1,449 | 52,000 |
| 1998/10/01 | 1,429 | 1,430 | 1,360 | 1,370 | 43,000 |
| 1998/09/30 | 1,430 | 1,442 | 1,405 | 1,429 | 120,000 |
| 1998/09/29 | 1,438 | 1,450 | 1,408 | 1,450 | 29,000 |
| 1998/09/28 | 1,345 | 1,418 | 1,345 | 1,418 | 177,000 |
| 1998/09/25 | 1,380 | 1,380 | 1,360 | 1,365 | 207,000 |
| 1998/09/24 | 1,400 | 1,409 | 1,375 | 1,382 | 116,000 |
| 1998/09/22 | 1,350 | 1,380 | 1,350 | 1,371 | 121,000 |
| 1998/09/21 | 1,415 | 1,415 | 1,380 | 1,389 | 47,000 |
| 1998/09/18 | 1,389 | 1,399 | 1,378 | 1,398 | 143,000 |
| 1998/09/17 | 1,425 | 1,426 | 1,393 | 1,400 | 135,000 |
| 1998/09/16 | 1,429 | 1,480 | 1,429 | 1,480 | 200,000 |
| 1998/09/14 | 1,414 | 1,425 | 1,410 | 1,414 | 68,000 |
| 1998/09/11 | 1,474 | 1,474 | 1,405 | 1,405 | 271,000 |
| 1998/09/10 | 1,500 | 1,504 | 1,481 | 1,485 | 160,000 |
| 1998/09/09 | 1,520 | 1,528 | 1,495 | 1,500 | 90,000 |
| 1998/09/08 | 1,539 | 1,568 | 1,529 | 1,529 | 131,000 |
| 1998/09/07 | 1,500 | 1,569 | 1,500 | 1,569 | 93,000 |
| 1998/09/04 | 1,571 | 1,579 | 1,530 | 1,530 | 72,000 |
| 1998/09/03 | 1,590 | 1,590 | 1,585 | 1,585 | 99,000 |
| 1998/09/02 | 1,601 | 1,601 | 1,590 | 1,590 | 156,000 |
| 1998/09/01 | 1,600 | 1,620 | 1,575 | 1,620 | 184,000 |
| 1998/08/31 | 1,590 | 1,626 | 1,590 | 1,626 | 50,000 |
| 1998/08/28 | 1,600 | 1,622 | 1,590 | 1,590 | 98,000 |
| 1998/08/27 | 1,639 | 1,640 | 1,615 | 1,639 | 104,000 |
| 1998/08/26 | 1,700 | 1,700 | 1,635 | 1,651 | 26,000 |
| 1998/08/25 | 1,729 | 1,729 | 1,710 | 1,710 | 108,000 |
| 1998/08/24 | 1,717 | 1,718 | 1,692 | 1,699 | 88,000 |
| 1998/08/21 | 1,670 | 1,717 | 1,670 | 1,717 | 60,000 |
| 1998/08/20 | 1,656 | 1,675 | 1,656 | 1,675 | 58,000 |
| 1998/08/19 | 1,622 | 1,660 | 1,622 | 1,655 | 127,000 |
| 1998/08/18 | 1,601 | 1,622 | 1,601 | 1,619 | 79,000 |
| 1998/08/17 | 1,600 | 1,605 | 1,592 | 1,600 | 202,000 |
| 1998/08/14 | 1,655 | 1,655 | 1,596 | 1,600 | 368,000 |
| 1998/08/13 | 1,670 | 1,670 | 1,640 | 1,650 | 36,000 |
| 1998/08/12 | 1,629 | 1,670 | 1,595 | 1,670 | 78,000 |
| 1998/08/11 | 1,695 | 1,697 | 1,624 | 1,641 | 157,000 |
| 1998/08/10 | 1,773 | 1,773 | 1,694 | 1,695 | 104,000 |
| 1998/08/07 | 1,730 | 1,780 | 1,730 | 1,780 | 114,000 |
| 1998/08/06 | 1,710 | 1,731 | 1,710 | 1,725 | 113,000 |
| 1998/08/05 | 1,739 | 1,740 | 1,694 | 1,701 | 108,000 |
| 1998/08/04 | 1,740 | 1,747 | 1,725 | 1,725 | 220,000 |
| 1998/08/03 | 1,789 | 1,790 | 1,730 | 1,740 | 35,000 |
| 1998/07/31 | 1,790 | 1,805 | 1,780 | 1,790 | 226,000 |
| 1998/07/30 | 1,775 | 1,790 | 1,775 | 1,790 | 161,000 |
| 1998/07/29 | 1,780 | 1,781 | 1,780 | 1,780 | 12,000 |
| 1998/07/28 | 1,756 | 1,789 | 1,756 | 1,780 | 81,000 |
| 1998/07/27 | 1,780 | 1,790 | 1,770 | 1,770 | 106,000 |
| 1998/07/24 | 1,810 | 1,810 | 1,780 | 1,780 | 89,000 |
| 1998/07/23 | 1,780 | 1,801 | 1,779 | 1,788 | 200,000 |
| 1998/07/22 | 1,780 | 1,781 | 1,755 | 1,765 | 171,000 |
| 1998/07/21 | 1,800 | 1,801 | 1,792 | 1,798 | 149,000 |
| 1998/07/17 | 1,700 | 1,800 | 1,700 | 1,800 | 574,000 |
| 1998/07/16 | 1,731 | 1,731 | 1,689 | 1,693 | 209,000 |
| 1998/07/15 | 1,726 | 1,739 | 1,716 | 1,729 | 172,000 |
| 1998/07/14 | 1,661 | 1,702 | 1,660 | 1,666 | 201,000 |
| 1998/07/13 | 1,625 | 1,699 | 1,625 | 1,691 | 63,000 |
| 1998/07/10 | 1,680 | 1,700 | 1,670 | 1,670 | 113,000 |
| 1998/07/09 | 1,650 | 1,670 | 1,650 | 1,670 | 87,000 |
| 1998/07/08 | 1,651 | 1,660 | 1,651 | 1,660 | 27,000 |
| 1998/07/07 | 1,635 | 1,659 | 1,635 | 1,654 | 46,000 |
| 1998/07/06 | 1,670 | 1,699 | 1,665 | 1,665 | 27,000 |
| 1998/07/03 | 1,645 | 1,723 | 1,645 | 1,691 | 177,000 |
| 1998/07/02 | 1,630 | 1,660 | 1,629 | 1,645 | 178,000 |
| 1998/07/01 | 1,597 | 1,635 | 1,597 | 1,635 | 98,000 |
| 1998/06/30 | 1,619 | 1,621 | 1,613 | 1,613 | 113,000 |
| 1998/06/29 | 1,625 | 1,629 | 1,610 | 1,619 | 88,000 |
| 1998/06/26 | 1,600 | 1,625 | 1,598 | 1,625 | 34,000 |
| 1998/06/25 | 1,602 | 1,620 | 1,600 | 1,600 | 121,000 |
| 1998/06/24 | 1,560 | 1,610 | 1,550 | 1,602 | 36,000 |
| 1998/06/23 | 1,580 | 1,584 | 1,550 | 1,550 | 79,000 |
| 1998/06/22 | 1,610 | 1,610 | 1,600 | 1,600 | 81,000 |
| 1998/06/19 | 1,649 | 1,649 | 1,598 | 1,610 | 90,000 |
| 1998/06/18 | 1,621 | 1,635 | 1,601 | 1,620 | 55,000 |
| 1998/06/17 | 1,635 | 1,635 | 1,610 | 1,610 | 34,000 |
| 1998/06/16 | 1,620 | 1,637 | 1,610 | 1,637 | 195,000 |
| 1998/06/15 | 1,604 | 1,620 | 1,604 | 1,620 | 17,000 |
| 1998/06/12 | 1,590 | 1,635 | 1,580 | 1,635 | 158,000 |
| 1998/06/11 | 1,615 | 1,615 | 1,586 | 1,590 | 103,000 |
| 1998/06/10 | 1,639 | 1,639 | 1,620 | 1,623 | 35,000 |
| 1998/06/09 | 1,630 | 1,640 | 1,630 | 1,640 | 39,000 |
| 1998/06/08 | 1,630 | 1,635 | 1,630 | 1,635 | 6,000 |
| 1998/06/05 | 1,640 | 1,640 | 1,630 | 1,630 | 49,000 |
| 1998/06/04 | 1,630 | 1,640 | 1,630 | 1,640 | 30,000 |
| 1998/06/03 | 1,619 | 1,635 | 1,606 | 1,630 | 143,000 |
| 1998/06/02 | 1,604 | 1,630 | 1,600 | 1,630 | 113,000 |
| 1998/06/01 | 1,636 | 1,636 | 1,603 | 1,604 | 55,000 |
| 1998/05/29 | 1,597 | 1,615 | 1,580 | 1,606 | 88,000 |
| 1998/05/28 | 1,640 | 1,650 | 1,605 | 1,605 | 120,000 |
| 1998/05/27 | 1,644 | 1,668 | 1,643 | 1,660 | 118,000 |
| 1998/05/26 | 1,644 | 1,644 | 1,610 | 1,636 | 57,000 |
| 1998/05/25 | 1,665 | 1,666 | 1,631 | 1,648 | 79,000 |
| 1998/05/22 | 1,670 | 1,670 | 1,647 | 1,664 | 33,000 |
| 1998/05/21 | 1,640 | 1,665 | 1,640 | 1,665 | 59,000 |
| 1998/05/20 | 1,624 | 1,649 | 1,620 | 1,640 | 28,000 |
| 1998/05/19 | 1,630 | 1,630 | 1,621 | 1,625 | 47,000 |
| 1998/05/18 | 1,643 | 1,643 | 1,615 | 1,615 | 122,000 |
| 1998/05/15 | 1,601 | 1,645 | 1,601 | 1,618 | 143,000 |
| 1998/05/14 | 1,594 | 1,631 | 1,594 | 1,601 | 110,000 |
| 1998/05/13 | 1,618 | 1,618 | 1,590 | 1,594 | 55,000 |
| 1998/05/12 | 1,631 | 1,649 | 1,631 | 1,641 | 262,000 |
| 1998/05/11 | 1,548 | 1,630 | 1,544 | 1,630 | 94,000 |
| 1998/05/08 | 1,525 | 1,548 | 1,525 | 1,548 | 35,000 |
| 1998/05/07 | 1,530 | 1,530 | 1,490 | 1,525 | 31,000 |
| 1998/05/06 | 1,527 | 1,527 | 1,476 | 1,500 | 61,000 |
| 1998/05/01 | 1,531 | 1,565 | 1,530 | 1,557 | 68,000 |
| 1998/04/30 | 1,530 | 1,531 | 1,500 | 1,500 | 118,000 |
| 1998/04/28 | 1,519 | 1,519 | 1,481 | 1,500 | 159,000 |
| 1998/04/27 | 1,570 | 1,570 | 1,520 | 1,520 | 35,000 |
| 1998/04/24 | 1,599 | 1,600 | 1,547 | 1,571 | 89,000 |
| 1998/04/23 | 1,592 | 1,599 | 1,580 | 1,584 | 31,000 |
| 1998/04/22 | 1,599 | 1,599 | 1,552 | 1,598 | 22,000 |
| 1998/04/21 | 1,570 | 1,600 | 1,550 | 1,600 | 38,000 |
| 1998/04/20 | 1,620 | 1,620 | 1,608 | 1,615 | 148,000 |
| 1998/04/17 | 1,561 | 1,629 | 1,561 | 1,624 | 145,000 |
| 1998/04/16 | 1,593 | 1,600 | 1,550 | 1,550 | 214,000 |
| 1998/04/15 | 1,570 | 1,600 | 1,550 | 1,590 | 46,000 |
| 1998/04/14 | 1,550 | 1,580 | 1,550 | 1,580 | 77,000 |
| 1998/04/13 | 1,530 | 1,532 | 1,530 | 1,532 | 43,000 |
| 1998/04/10 | 1,580 | 1,580 | 1,560 | 1,560 | 140,000 |
| 1998/04/09 | 1,550 | 1,560 | 1,520 | 1,560 | 22,000 |
| 1998/04/08 | 1,550 | 1,560 | 1,540 | 1,550 | 89,000 |
| 1998/04/07 | 1,530 | 1,550 | 1,520 | 1,520 | 81,000 |
| 1998/04/06 | 1,550 | 1,550 | 1,540 | 1,540 | 19,000 |
| 1998/04/03 | 1,560 | 1,560 | 1,510 | 1,530 | 120,000 |
| 1998/04/02 | 1,550 | 1,560 | 1,540 | 1,540 | 165,000 |
| 1998/04/01 | 1,560 | 1,600 | 1,540 | 1,590 | 177,000 |
| 1998/03/31 | 1,520 | 1,530 | 1,470 | 1,530 | 57,000 |
| 1998/03/30 | 1,550 | 1,570 | 1,520 | 1,550 | 120,000 |
| 1998/03/27 | 1,530 | 1,540 | 1,490 | 1,510 | 104,000 |
| 1998/03/26 | 1,570 | 1,590 | 1,520 | 1,550 | 160,000 |
| 1998/03/25 | 1,540 | 1,550 | 1,540 | 1,550 | 104,000 |
| 1998/03/24 | 1,490 | 1,540 | 1,480 | 1,520 | 201,000 |
| 1998/03/23 | 1,500 | 1,520 | 1,490 | 1,510 | 101,000 |
| 1998/03/20 | 1,440 | 1,490 | 1,440 | 1,490 | 201,000 |
| 1998/03/19 | 1,470 | 1,490 | 1,400 | 1,400 | 101,000 |
| 1998/03/18 | 1,490 | 1,500 | 1,450 | 1,450 | 151,000 |
| 1998/03/17 | 1,500 | 1,500 | 1,450 | 1,450 | 145,000 |
| 1998/03/16 | 1,540 | 1,540 | 1,470 | 1,490 | 111,000 |
| 1998/03/13 | 1,510 | 1,530 | 1,500 | 1,520 | 280,000 |
| 1998/03/12 | 1,530 | 1,540 | 1,510 | 1,510 | 22,000 |
| 1998/03/11 | 1,550 | 1,550 | 1,520 | 1,540 | 66,000 |
| 1998/03/10 | 1,540 | 1,550 | 1,530 | 1,550 | 51,000 |
| 1998/03/09 | 1,580 | 1,590 | 1,560 | 1,560 | 45,000 |
| 1998/03/06 | 1,560 | 1,580 | 1,560 | 1,580 | 40,000 |
| 1998/03/05 | 1,580 | 1,580 | 1,560 | 1,560 | 101,000 |
| 1998/03/04 | 1,580 | 1,580 | 1,550 | 1,550 | 33,000 |
| 1998/03/03 | 1,600 | 1,600 | 1,570 | 1,600 | 53,000 |
| 1998/03/02 | 1,640 | 1,670 | 1,570 | 1,570 | 71,000 |
| 1998/02/27 | 1,590 | 1,610 | 1,580 | 1,610 | 23,000 |
| 1998/02/26 | 1,570 | 1,600 | 1,570 | 1,580 | 116,000 |
| 1998/02/25 | 1,550 | 1,570 | 1,540 | 1,560 | 223,000 |
| 1998/02/24 | 1,590 | 1,590 | 1,540 | 1,550 | 95,000 |
| 1998/02/23 | 1,580 | 1,580 | 1,530 | 1,540 | 54,000 |
| 1998/02/20 | 1,550 | 1,560 | 1,540 | 1,560 | 32,000 |
| 1998/02/19 | 1,560 | 1,570 | 1,550 | 1,550 | 25,000 |
| 1998/02/18 | 1,550 | 1,580 | 1,550 | 1,580 | 75,000 |
| 1998/02/17 | 1,520 | 1,550 | 1,510 | 1,550 | 28,000 |
| 1998/02/16 | 1,590 | 1,590 | 1,530 | 1,530 | 18,000 |
| 1998/02/13 | 1,590 | 1,590 | 1,570 | 1,590 | 126,000 |
| 1998/02/12 | 1,590 | 1,590 | 1,540 | 1,590 | 83,000 |
| 1998/02/10 | 1,550 | 1,590 | 1,520 | 1,580 | 51,000 |
| 1998/02/09 | 1,550 | 1,550 | 1,500 | 1,500 | 32,000 |
| 1998/02/06 | 1,580 | 1,580 | 1,540 | 1,540 | 66,000 |
| 1998/02/05 | 1,550 | 1,610 | 1,550 | 1,610 | 63,000 |
| 1998/02/04 | 1,630 | 1,640 | 1,570 | 1,580 | 57,000 |
| 1998/02/03 | 1,650 | 1,650 | 1,610 | 1,620 | 159,000 |
| 1998/02/02 | 1,540 | 1,590 | 1,530 | 1,590 | 203,000 |
| 1998/01/30 | 1,490 | 1,520 | 1,450 | 1,520 | 177,000 |
| 1998/01/29 | 1,500 | 1,500 | 1,440 | 1,450 | 70,000 |
| 1998/01/28 | 1,530 | 1,540 | 1,500 | 1,500 | 209,000 |
| 1998/01/27 | 1,450 | 1,540 | 1,450 | 1,520 | 125,000 |
| 1998/01/26 | 1,480 | 1,530 | 1,480 | 1,500 | 65,000 |
| 1998/01/23 | 1,450 | 1,460 | 1,420 | 1,460 | 121,000 |
| 1998/01/22 | 1,410 | 1,440 | 1,410 | 1,440 | 48,000 |
| 1998/01/21 | 1,470 | 1,490 | 1,450 | 1,450 | 196,000 |
| 1998/01/20 | 1,470 | 1,490 | 1,460 | 1,490 | 160,000 |
| 1998/01/19 | 1,460 | 1,470 | 1,430 | 1,470 | 107,000 |
| 1998/01/16 | 1,370 | 1,470 | 1,370 | 1,420 | 139,000 |
| 1998/01/14 | 1,380 | 1,420 | 1,360 | 1,360 | 99,000 |
| 1998/01/13 | 1,430 | 1,430 | 1,330 | 1,340 | 83,000 |
| 1998/01/12 | 1,400 | 1,430 | 1,400 | 1,410 | 22,000 |
| 1998/01/09 | 1,440 | 1,460 | 1,430 | 1,440 | 38,000 |
| 1998/01/08 | 1,470 | 1,500 | 1,450 | 1,480 | 67,000 |
| 1998/01/07 | 1,470 | 1,490 | 1,470 | 1,480 | 46,000 |
| 1998/01/06 | 1,430 | 1,490 | 1,430 | 1,490 | 96,000 |
| 1998/01/05 | 1,500 | 1,500 | 1,470 | 1,470 | 11,000 |