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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,180 | 1,180 | 1,160 | 1,170 | 51,000 |
| 1999/12/29 | 1,205 | 1,215 | 1,180 | 1,180 | 95,000 |
| 1999/12/28 | 1,199 | 1,221 | 1,180 | 1,220 | 78,000 |
| 1999/12/27 | 1,180 | 1,189 | 1,169 | 1,173 | 63,000 |
| 1999/12/24 | 1,200 | 1,200 | 1,160 | 1,160 | 136,000 |
| 1999/12/22 | 1,169 | 1,169 | 1,155 | 1,156 | 187,000 |
| 1999/12/21 | 1,176 | 1,176 | 1,151 | 1,169 | 160,000 |
| 1999/12/20 | 1,245 | 1,245 | 1,180 | 1,200 | 204,000 |
| 1999/12/17 | 1,245 | 1,260 | 1,240 | 1,240 | 186,000 |
| 1999/12/16 | 1,257 | 1,263 | 1,235 | 1,236 | 174,000 |
| 1999/12/15 | 1,299 | 1,315 | 1,270 | 1,270 | 162,000 |
| 1999/12/14 | 1,269 | 1,298 | 1,260 | 1,298 | 169,000 |
| 1999/12/13 | 1,245 | 1,278 | 1,245 | 1,278 | 89,000 |
| 1999/12/10 | 1,300 | 1,310 | 1,250 | 1,257 | 403,000 |
| 1999/12/09 | 1,295 | 1,295 | 1,274 | 1,280 | 161,000 |
| 1999/12/08 | 1,340 | 1,340 | 1,302 | 1,305 | 201,000 |
| 1999/12/07 | 1,316 | 1,339 | 1,310 | 1,337 | 373,000 |
| 1999/12/06 | 1,330 | 1,330 | 1,300 | 1,300 | 178,000 |
| 1999/12/03 | 1,313 | 1,331 | 1,280 | 1,290 | 170,000 |
| 1999/12/02 | 1,341 | 1,348 | 1,289 | 1,330 | 342,000 |
| 1999/12/01 | 1,259 | 1,337 | 1,252 | 1,334 | 600,000 |
| 1999/11/30 | 1,300 | 1,300 | 1,250 | 1,250 | 359,000 |
| 1999/11/29 | 1,220 | 1,331 | 1,220 | 1,303 | 1,158,999 |
| 1999/11/26 | 1,152 | 1,201 | 1,148 | 1,180 | 585,000 |
| 1999/11/25 | 1,200 | 1,200 | 1,105 | 1,112 | 246,000 |
| 1999/11/24 | 1,224 | 1,224 | 1,200 | 1,200 | 96,000 |
| 1999/11/22 | 1,225 | 1,240 | 1,210 | 1,225 | 157,000 |
| 1999/11/19 | 1,205 | 1,233 | 1,205 | 1,225 | 229,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,190 | 1,199 | 188,000 |
| 1999/11/17 | 1,198 | 1,210 | 1,191 | 1,210 | 122,000 |
| 1999/11/16 | 1,201 | 1,215 | 1,180 | 1,192 | 181,000 |
| 1999/11/15 | 1,269 | 1,269 | 1,219 | 1,221 | 303,000 |
| 1999/11/12 | 1,239 | 1,269 | 1,230 | 1,269 | 508,000 |
| 1999/11/11 | 1,210 | 1,230 | 1,203 | 1,219 | 657,000 |
| 1999/11/10 | 1,137 | 1,143 | 1,069 | 1,100 | 334,000 |
| 1999/11/09 | 1,120 | 1,147 | 1,110 | 1,147 | 180,000 |
| 1999/11/08 | 1,117 | 1,145 | 1,100 | 1,120 | 111,000 |
| 1999/11/05 | 1,115 | 1,119 | 1,102 | 1,105 | 161,000 |
| 1999/11/04 | 1,149 | 1,150 | 1,121 | 1,121 | 114,000 |
| 1999/11/02 | 1,151 | 1,156 | 1,120 | 1,149 | 216,000 |
| 1999/11/01 | 1,200 | 1,200 | 1,150 | 1,150 | 163,000 |
| 1999/10/29 | 1,150 | 1,210 | 1,132 | 1,210 | 177,000 |
| 1999/10/28 | 1,179 | 1,179 | 1,125 | 1,134 | 90,000 |
| 1999/10/27 | 1,180 | 1,180 | 1,100 | 1,147 | 65,000 |
| 1999/10/26 | 1,189 | 1,208 | 1,182 | 1,186 | 96,000 |
| 1999/10/25 | 1,170 | 1,193 | 1,155 | 1,189 | 140,000 |
| 1999/10/22 | 1,165 | 1,180 | 1,109 | 1,115 | 203,000 |
| 1999/10/21 | 1,120 | 1,161 | 1,105 | 1,155 | 224,000 |
| 1999/10/20 | 1,105 | 1,110 | 1,100 | 1,101 | 221,000 |
| 1999/10/19 | 1,147 | 1,150 | 1,106 | 1,120 | 197,000 |
| 1999/10/18 | 1,140 | 1,150 | 1,135 | 1,144 | 70,000 |
| 1999/10/15 | 1,174 | 1,174 | 1,150 | 1,151 | 180,000 |
| 1999/10/14 | 1,163 | 1,170 | 1,157 | 1,157 | 140,000 |
| 1999/10/13 | 1,170 | 1,180 | 1,161 | 1,163 | 154,000 |
| 1999/10/12 | 1,204 | 1,214 | 1,170 | 1,185 | 157,000 |
| 1999/10/08 | 1,200 | 1,200 | 1,180 | 1,190 | 187,000 |
| 1999/10/07 | 1,205 | 1,210 | 1,180 | 1,194 | 344,000 |
| 1999/10/06 | 1,195 | 1,195 | 1,186 | 1,195 | 108,000 |
| 1999/10/05 | 1,201 | 1,210 | 1,194 | 1,195 | 127,000 |
| 1999/10/04 | 1,200 | 1,210 | 1,193 | 1,200 | 79,000 |
| 1999/10/01 | 1,190 | 1,214 | 1,190 | 1,210 | 191,000 |
| 1999/09/30 | 1,185 | 1,190 | 1,176 | 1,187 | 245,000 |
| 1999/09/29 | 1,200 | 1,220 | 1,176 | 1,185 | 148,000 |
| 1999/09/28 | 1,220 | 1,230 | 1,200 | 1,200 | 124,000 |
| 1999/09/27 | 1,211 | 1,231 | 1,211 | 1,215 | 155,000 |
| 1999/09/24 | 1,250 | 1,250 | 1,200 | 1,202 | 348,000 |
| 1999/09/22 | 1,270 | 1,270 | 1,252 | 1,260 | 101,000 |
| 1999/09/21 | 1,280 | 1,295 | 1,270 | 1,280 | 93,000 |
| 1999/09/20 | 1,294 | 1,305 | 1,290 | 1,305 | 91,000 |
| 1999/09/17 | 1,252 | 1,269 | 1,250 | 1,265 | 129,000 |
| 1999/09/16 | 1,292 | 1,292 | 1,260 | 1,266 | 176,000 |
| 1999/09/14 | 1,294 | 1,295 | 1,290 | 1,290 | 82,000 |
| 1999/09/13 | 1,281 | 1,300 | 1,281 | 1,295 | 149,000 |
| 1999/09/10 | 1,300 | 1,310 | 1,300 | 1,300 | 224,000 |
| 1999/09/09 | 1,300 | 1,310 | 1,266 | 1,300 | 224,000 |
| 1999/09/08 | 1,321 | 1,340 | 1,305 | 1,310 | 217,000 |
| 1999/09/07 | 1,245 | 1,280 | 1,233 | 1,260 | 334,000 |
| 1999/09/06 | 1,275 | 1,275 | 1,245 | 1,245 | 169,000 |
| 1999/09/03 | 1,281 | 1,281 | 1,255 | 1,255 | 247,000 |
| 1999/09/02 | 1,310 | 1,311 | 1,277 | 1,281 | 252,000 |
| 1999/09/01 | 1,336 | 1,337 | 1,315 | 1,315 | 133,000 |
| 1999/08/31 | 1,339 | 1,360 | 1,331 | 1,350 | 125,000 |
| 1999/08/30 | 1,310 | 1,374 | 1,310 | 1,360 | 129,000 |
| 1999/08/27 | 1,330 | 1,343 | 1,310 | 1,310 | 123,000 |
| 1999/08/26 | 1,336 | 1,340 | 1,330 | 1,336 | 161,000 |
| 1999/08/25 | 1,360 | 1,360 | 1,332 | 1,350 | 308,000 |
| 1999/08/24 | 1,365 | 1,398 | 1,355 | 1,370 | 145,000 |
| 1999/08/23 | 1,353 | 1,373 | 1,344 | 1,345 | 174,000 |
| 1999/08/20 | 1,346 | 1,357 | 1,346 | 1,352 | 148,000 |
| 1999/08/19 | 1,350 | 1,352 | 1,335 | 1,346 | 209,000 |
| 1999/08/18 | 1,362 | 1,370 | 1,355 | 1,360 | 400,000 |
| 1999/08/17 | 1,390 | 1,390 | 1,355 | 1,360 | 430,000 |
| 1999/08/16 | 1,368 | 1,385 | 1,368 | 1,385 | 260,000 |
| 1999/08/13 | 1,361 | 1,379 | 1,361 | 1,365 | 128,000 |
| 1999/08/12 | 1,400 | 1,400 | 1,371 | 1,376 | 41,000 |
| 1999/08/11 | 1,400 | 1,400 | 1,391 | 1,391 | 251,000 |
| 1999/08/10 | 1,432 | 1,432 | 1,390 | 1,391 | 226,000 |
| 1999/08/09 | 1,361 | 1,395 | 1,361 | 1,392 | 74,000 |
| 1999/08/06 | 1,376 | 1,379 | 1,361 | 1,362 | 83,000 |
| 1999/08/05 | 1,380 | 1,391 | 1,375 | 1,375 | 55,000 |
| 1999/08/04 | 1,399 | 1,399 | 1,370 | 1,378 | 230,000 |
| 1999/08/03 | 1,419 | 1,419 | 1,362 | 1,379 | 174,000 |
| 1999/08/02 | 1,400 | 1,409 | 1,400 | 1,401 | 98,000 |
| 1999/07/30 | 1,407 | 1,430 | 1,407 | 1,429 | 267,000 |
| 1999/07/29 | 1,420 | 1,440 | 1,407 | 1,408 | 98,000 |
| 1999/07/28 | 1,415 | 1,430 | 1,411 | 1,430 | 84,000 |
| 1999/07/27 | 1,400 | 1,414 | 1,400 | 1,414 | 167,000 |
| 1999/07/26 | 1,458 | 1,458 | 1,412 | 1,412 | 79,000 |
| 1999/07/23 | 1,430 | 1,440 | 1,425 | 1,425 | 135,000 |
| 1999/07/22 | 1,460 | 1,462 | 1,440 | 1,441 | 137,000 |
| 1999/07/21 | 1,480 | 1,480 | 1,465 | 1,472 | 117,000 |
| 1999/07/19 | 1,520 | 1,520 | 1,480 | 1,489 | 74,000 |
| 1999/07/16 | 1,532 | 1,532 | 1,488 | 1,510 | 230,000 |
| 1999/07/15 | 1,480 | 1,500 | 1,480 | 1,490 | 207,000 |
| 1999/07/14 | 1,486 | 1,500 | 1,486 | 1,488 | 124,000 |
| 1999/07/13 | 1,481 | 1,518 | 1,470 | 1,500 | 155,000 |
| 1999/07/12 | 1,451 | 1,482 | 1,450 | 1,461 | 187,000 |
| 1999/07/09 | 1,468 | 1,468 | 1,430 | 1,430 | 422,000 |
| 1999/07/08 | 1,464 | 1,484 | 1,462 | 1,472 | 258,000 |
| 1999/07/07 | 1,500 | 1,502 | 1,459 | 1,464 | 301,000 |
| 1999/07/06 | 1,520 | 1,520 | 1,498 | 1,498 | 291,000 |
| 1999/07/05 | 1,530 | 1,530 | 1,498 | 1,501 | 241,000 |
| 1999/07/02 | 1,527 | 1,530 | 1,492 | 1,494 | 265,000 |
| 1999/07/01 | 1,528 | 1,540 | 1,526 | 1,527 | 95,000 |
| 1999/06/30 | 1,545 | 1,545 | 1,520 | 1,520 | 95,000 |
| 1999/06/29 | 1,529 | 1,547 | 1,523 | 1,523 | 72,000 |
| 1999/06/28 | 1,573 | 1,573 | 1,520 | 1,520 | 122,000 |
| 1999/06/25 | 1,539 | 1,580 | 1,535 | 1,574 | 204,000 |
| 1999/06/24 | 1,562 | 1,563 | 1,530 | 1,549 | 230,000 |
| 1999/06/23 | 1,530 | 1,564 | 1,521 | 1,532 | 154,000 |
| 1999/06/22 | 1,530 | 1,533 | 1,521 | 1,529 | 165,000 |
| 1999/06/21 | 1,538 | 1,540 | 1,522 | 1,522 | 111,000 |
| 1999/06/18 | 1,531 | 1,540 | 1,505 | 1,508 | 272,000 |
| 1999/06/17 | 1,500 | 1,510 | 1,480 | 1,481 | 184,000 |
| 1999/06/16 | 1,512 | 1,517 | 1,487 | 1,499 | 194,000 |
| 1999/06/15 | 1,509 | 1,509 | 1,483 | 1,496 | 59,000 |
| 1999/06/14 | 1,513 | 1,520 | 1,510 | 1,512 | 76,000 |
| 1999/06/11 | 1,515 | 1,520 | 1,506 | 1,506 | 295,000 |
| 1999/06/10 | 1,503 | 1,518 | 1,500 | 1,513 | 128,000 |
| 1999/06/09 | 1,539 | 1,541 | 1,500 | 1,500 | 115,000 |
| 1999/06/08 | 1,534 | 1,550 | 1,534 | 1,550 | 25,000 |
| 1999/06/07 | 1,544 | 1,562 | 1,544 | 1,562 | 57,000 |
| 1999/06/04 | 1,559 | 1,560 | 1,521 | 1,545 | 31,000 |
| 1999/06/03 | 1,579 | 1,590 | 1,550 | 1,580 | 105,000 |
| 1999/06/02 | 1,578 | 1,580 | 1,565 | 1,580 | 74,000 |
| 1999/06/01 | 1,524 | 1,565 | 1,524 | 1,562 | 130,000 |
| 1999/05/31 | 1,486 | 1,530 | 1,485 | 1,524 | 34,000 |
| 1999/05/28 | 1,460 | 1,485 | 1,453 | 1,485 | 44,000 |
| 1999/05/27 | 1,506 | 1,506 | 1,470 | 1,493 | 137,000 |
| 1999/05/26 | 1,482 | 1,530 | 1,482 | 1,495 | 31,000 |
| 1999/05/25 | 1,548 | 1,548 | 1,495 | 1,495 | 85,000 |
| 1999/05/24 | 1,551 | 1,551 | 1,481 | 1,500 | 155,000 |
| 1999/05/21 | 1,531 | 1,547 | 1,520 | 1,521 | 46,000 |
| 1999/05/20 | 1,560 | 1,560 | 1,551 | 1,551 | 54,000 |
| 1999/05/19 | 1,538 | 1,545 | 1,530 | 1,530 | 63,000 |
| 1999/05/18 | 1,538 | 1,540 | 1,531 | 1,538 | 227,000 |
| 1999/05/17 | 1,538 | 1,543 | 1,535 | 1,540 | 41,000 |
| 1999/05/14 | 1,568 | 1,589 | 1,536 | 1,559 | 80,000 |
| 1999/05/13 | 1,590 | 1,600 | 1,570 | 1,570 | 141,000 |
| 1999/05/12 | 1,543 | 1,600 | 1,543 | 1,600 | 95,000 |
| 1999/05/11 | 1,551 | 1,551 | 1,546 | 1,549 | 97,000 |
| 1999/05/10 | 1,550 | 1,553 | 1,535 | 1,543 | 217,000 |
| 1999/05/07 | 1,600 | 1,600 | 1,553 | 1,560 | 166,000 |
| 1999/05/06 | 1,580 | 1,611 | 1,580 | 1,600 | 129,000 |
| 1999/04/30 | 1,600 | 1,600 | 1,580 | 1,580 | 56,000 |
| 1999/04/28 | 1,644 | 1,667 | 1,605 | 1,605 | 138,000 |
| 1999/04/27 | 1,650 | 1,680 | 1,650 | 1,670 | 211,000 |
| 1999/04/26 | 1,688 | 1,688 | 1,651 | 1,659 | 87,000 |
| 1999/04/23 | 1,664 | 1,664 | 1,637 | 1,658 | 222,000 |
| 1999/04/22 | 1,620 | 1,633 | 1,601 | 1,633 | 200,000 |
| 1999/04/21 | 1,680 | 1,680 | 1,635 | 1,635 | 83,000 |
| 1999/04/20 | 1,681 | 1,681 | 1,650 | 1,680 | 266,000 |
| 1999/04/19 | 1,672 | 1,689 | 1,643 | 1,681 | 675,000 |
| 1999/04/16 | 1,600 | 1,655 | 1,599 | 1,642 | 675,000 |
| 1999/04/15 | 1,627 | 1,629 | 1,595 | 1,600 | 431,000 |
| 1999/04/14 | 1,610 | 1,628 | 1,590 | 1,600 | 642,000 |
| 1999/04/13 | 1,539 | 1,558 | 1,520 | 1,520 | 149,000 |
| 1999/04/12 | 1,541 | 1,559 | 1,520 | 1,520 | 153,000 |
| 1999/04/09 | 1,580 | 1,600 | 1,538 | 1,539 | 231,000 |
| 1999/04/08 | 1,600 | 1,600 | 1,571 | 1,580 | 206,000 |
| 1999/04/07 | 1,610 | 1,630 | 1,590 | 1,600 | 583,000 |
| 1999/04/06 | 1,511 | 1,589 | 1,501 | 1,580 | 352,000 |
| 1999/04/05 | 1,490 | 1,540 | 1,490 | 1,500 | 140,000 |
| 1999/04/02 | 1,495 | 1,536 | 1,490 | 1,490 | 248,000 |
| 1999/04/01 | 1,480 | 1,490 | 1,469 | 1,475 | 74,000 |
| 1999/03/31 | 1,500 | 1,500 | 1,466 | 1,468 | 79,000 |
| 1999/03/30 | 1,509 | 1,511 | 1,505 | 1,510 | 89,000 |
| 1999/03/29 | 1,460 | 1,532 | 1,460 | 1,532 | 274,000 |
| 1999/03/26 | 1,469 | 1,480 | 1,460 | 1,460 | 138,000 |
| 1999/03/25 | 1,480 | 1,480 | 1,468 | 1,470 | 97,000 |
| 1999/03/24 | 1,480 | 1,480 | 1,460 | 1,460 | 142,000 |
| 1999/03/23 | 1,485 | 1,505 | 1,480 | 1,480 | 358,000 |
| 1999/03/19 | 1,480 | 1,515 | 1,475 | 1,515 | 252,000 |
| 1999/03/18 | 1,486 | 1,492 | 1,472 | 1,480 | 132,000 |
| 1999/03/17 | 1,479 | 1,500 | 1,470 | 1,480 | 138,000 |
| 1999/03/16 | 1,452 | 1,499 | 1,452 | 1,499 | 67,000 |
| 1999/03/15 | 1,519 | 1,523 | 1,502 | 1,519 | 61,000 |
| 1999/03/12 | 1,510 | 1,549 | 1,490 | 1,549 | 183,000 |
| 1999/03/11 | 1,532 | 1,539 | 1,492 | 1,500 | 83,000 |
| 1999/03/10 | 1,529 | 1,550 | 1,520 | 1,550 | 119,000 |
| 1999/03/09 | 1,481 | 1,510 | 1,481 | 1,510 | 35,000 |
| 1999/03/08 | 1,495 | 1,502 | 1,481 | 1,500 | 294,000 |
| 1999/03/05 | 1,439 | 1,480 | 1,439 | 1,480 | 110,000 |
| 1999/03/04 | 1,411 | 1,442 | 1,411 | 1,439 | 48,000 |
| 1999/03/03 | 1,410 | 1,417 | 1,408 | 1,408 | 48,000 |
| 1999/03/02 | 1,450 | 1,450 | 1,410 | 1,410 | 65,000 |
| 1999/03/01 | 1,439 | 1,448 | 1,420 | 1,422 | 72,000 |
| 1999/02/26 | 1,430 | 1,438 | 1,430 | 1,433 | 36,000 |
| 1999/02/25 | 1,479 | 1,479 | 1,460 | 1,465 | 83,000 |
| 1999/02/24 | 1,455 | 1,499 | 1,455 | 1,499 | 76,000 |
| 1999/02/23 | 1,450 | 1,455 | 1,435 | 1,435 | 71,000 |
| 1999/02/22 | 1,430 | 1,440 | 1,428 | 1,439 | 151,000 |
| 1999/02/19 | 1,440 | 1,453 | 1,438 | 1,446 | 118,000 |
| 1999/02/18 | 1,459 | 1,459 | 1,450 | 1,456 | 54,000 |
| 1999/02/17 | 1,442 | 1,443 | 1,439 | 1,439 | 70,000 |
| 1999/02/16 | 1,413 | 1,489 | 1,413 | 1,462 | 86,000 |
| 1999/02/15 | 1,405 | 1,410 | 1,390 | 1,410 | 71,000 |
| 1999/02/12 | 1,411 | 1,411 | 1,391 | 1,405 | 10,000 |
| 1999/02/10 | 1,409 | 1,412 | 1,400 | 1,400 | 73,000 |
| 1999/02/09 | 1,460 | 1,460 | 1,410 | 1,420 | 32,000 |
| 1999/02/08 | 1,425 | 1,460 | 1,420 | 1,459 | 15,000 |
| 1999/02/05 | 1,431 | 1,431 | 1,410 | 1,425 | 74,000 |
| 1999/02/04 | 1,450 | 1,455 | 1,430 | 1,432 | 49,000 |
| 1999/02/03 | 1,455 | 1,455 | 1,450 | 1,450 | 14,000 |
| 1999/02/02 | 1,480 | 1,495 | 1,459 | 1,495 | 62,000 |
| 1999/02/01 | 1,517 | 1,517 | 1,450 | 1,465 | 61,000 |
| 1999/01/29 | 1,440 | 1,468 | 1,440 | 1,459 | 120,000 |
| 1999/01/28 | 1,468 | 1,468 | 1,430 | 1,430 | 77,000 |
| 1999/01/27 | 1,418 | 1,450 | 1,414 | 1,448 | 183,000 |
| 1999/01/26 | 1,435 | 1,435 | 1,421 | 1,421 | 83,000 |
| 1999/01/25 | 1,452 | 1,452 | 1,425 | 1,436 | 129,000 |
| 1999/01/22 | 1,450 | 1,458 | 1,435 | 1,435 | 121,000 |
| 1999/01/21 | 1,450 | 1,460 | 1,450 | 1,459 | 64,000 |
| 1999/01/20 | 1,459 | 1,465 | 1,452 | 1,460 | 150,000 |
| 1999/01/19 | 1,469 | 1,470 | 1,457 | 1,459 | 41,000 |
| 1999/01/18 | 1,469 | 1,473 | 1,456 | 1,469 | 83,000 |
| 1999/01/14 | 1,478 | 1,480 | 1,460 | 1,473 | 189,000 |
| 1999/01/13 | 1,471 | 1,474 | 1,452 | 1,463 | 107,000 |
| 1999/01/12 | 1,536 | 1,536 | 1,481 | 1,481 | 105,000 |
| 1999/01/11 | 1,554 | 1,554 | 1,518 | 1,520 | 42,000 |
| 1999/01/08 | 1,530 | 1,560 | 1,530 | 1,559 | 63,000 |
| 1999/01/07 | 1,560 | 1,560 | 1,510 | 1,560 | 144,000 |
| 1999/01/06 | 1,480 | 1,500 | 1,479 | 1,500 | 107,000 |
| 1999/01/05 | 1,490 | 1,510 | 1,470 | 1,476 | 254,000 |
| 1999/01/04 | 1,533 | 1,533 | 1,481 | 1,492 | 20,000 |