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 |
|---|---|---|---|---|---|
| 2001/12/28 | 972 | 986 | 963 | 963 | 139,000 |
| 2001/12/27 | 957 | 964 | 948 | 960 | 78,000 |
| 2001/12/26 | 949 | 960 | 934 | 947 | 104,000 |
| 2001/12/25 | 971 | 971 | 935 | 940 | 160,000 |
| 2001/12/21 | 958 | 962 | 931 | 941 | 163,000 |
| 2001/12/20 | 926 | 969 | 924 | 968 | 252,000 |
| 2001/12/19 | 929 | 939 | 929 | 937 | 154,000 |
| 2001/12/18 | 959 | 963 | 935 | 939 | 203,000 |
| 2001/12/17 | 931 | 955 | 931 | 939 | 202,000 |
| 2001/12/14 | 940 | 950 | 907 | 922 | 921,000 |
| 2001/12/13 | 1,001 | 1,001 | 972 | 980 | 190,000 |
| 2001/12/12 | 1,000 | 1,022 | 996 | 1,001 | 262,000 |
| 2001/12/11 | 998 | 998 | 980 | 981 | 293,000 |
| 2001/12/10 | 1,068 | 1,069 | 1,005 | 1,012 | 341,000 |
| 2001/12/07 | 1,071 | 1,071 | 1,044 | 1,048 | 344,000 |
| 2001/12/06 | 1,100 | 1,110 | 1,070 | 1,079 | 158,000 |
| 2001/12/05 | 1,061 | 1,087 | 1,051 | 1,064 | 226,000 |
| 2001/12/04 | 1,076 | 1,076 | 1,050 | 1,054 | 297,000 |
| 2001/12/03 | 1,112 | 1,112 | 1,065 | 1,069 | 230,000 |
| 2001/11/30 | 1,096 | 1,102 | 1,075 | 1,102 | 315,000 |
| 2001/11/29 | 1,090 | 1,100 | 1,085 | 1,089 | 165,000 |
| 2001/11/28 | 1,130 | 1,136 | 1,090 | 1,095 | 353,000 |
| 2001/11/27 | 1,140 | 1,178 | 1,130 | 1,155 | 399,000 |
| 2001/11/26 | 1,101 | 1,144 | 1,101 | 1,120 | 279,000 |
| 2001/11/22 | 1,110 | 1,130 | 1,080 | 1,090 | 173,000 |
| 2001/11/21 | 1,085 | 1,152 | 1,078 | 1,145 | 207,000 |
| 2001/11/20 | 1,128 | 1,128 | 1,093 | 1,103 | 330,000 |
| 2001/11/19 | 1,095 | 1,135 | 1,090 | 1,128 | 346,000 |
| 2001/11/16 | 1,155 | 1,185 | 1,132 | 1,155 | 260,000 |
| 2001/11/15 | 1,072 | 1,170 | 1,072 | 1,161 | 414,000 |
| 2001/11/14 | 1,105 | 1,115 | 1,030 | 1,061 | 544,000 |
| 2001/11/13 | 1,110 | 1,118 | 1,067 | 1,105 | 415,000 |
| 2001/11/12 | 1,145 | 1,149 | 1,121 | 1,138 | 121,000 |
| 2001/11/09 | 1,150 | 1,150 | 1,115 | 1,142 | 378,000 |
| 2001/11/08 | 1,155 | 1,173 | 1,155 | 1,163 | 215,000 |
| 2001/11/07 | 1,217 | 1,217 | 1,155 | 1,176 | 239,000 |
| 2001/11/06 | 1,205 | 1,219 | 1,202 | 1,217 | 248,000 |
| 2001/11/05 | 1,220 | 1,225 | 1,204 | 1,225 | 157,000 |
| 2001/11/02 | 1,241 | 1,250 | 1,223 | 1,223 | 154,000 |
| 2001/11/01 | 1,257 | 1,259 | 1,220 | 1,225 | 333,000 |
| 2001/10/31 | 1,259 | 1,280 | 1,239 | 1,277 | 270,000 |
| 2001/10/30 | 1,280 | 1,280 | 1,234 | 1,239 | 208,000 |
| 2001/10/29 | 1,315 | 1,319 | 1,285 | 1,289 | 130,000 |
| 2001/10/26 | 1,365 | 1,370 | 1,313 | 1,320 | 153,000 |
| 2001/10/25 | 1,322 | 1,350 | 1,312 | 1,339 | 348,000 |
| 2001/10/24 | 1,299 | 1,329 | 1,299 | 1,302 | 299,000 |
| 2001/10/23 | 1,233 | 1,280 | 1,233 | 1,274 | 167,000 |
| 2001/10/22 | 1,248 | 1,248 | 1,206 | 1,221 | 89,000 |
| 2001/10/19 | 1,229 | 1,239 | 1,226 | 1,228 | 115,000 |
| 2001/10/18 | 1,249 | 1,249 | 1,224 | 1,229 | 224,000 |
| 2001/10/17 | 1,253 | 1,254 | 1,231 | 1,249 | 248,000 |
| 2001/10/16 | 1,260 | 1,263 | 1,238 | 1,253 | 90,000 |
| 2001/10/15 | 1,249 | 1,277 | 1,229 | 1,277 | 123,000 |
| 2001/10/12 | 1,288 | 1,288 | 1,230 | 1,249 | 252,000 |
| 2001/10/11 | 1,201 | 1,230 | 1,190 | 1,228 | 163,000 |
| 2001/10/10 | 1,202 | 1,251 | 1,178 | 1,209 | 196,000 |
| 2001/10/09 | 1,249 | 1,256 | 1,242 | 1,242 | 147,000 |
| 2001/10/05 | 1,250 | 1,255 | 1,211 | 1,250 | 162,000 |
| 2001/10/04 | 1,212 | 1,265 | 1,212 | 1,240 | 135,000 |
| 2001/10/03 | 1,220 | 1,225 | 1,205 | 1,205 | 138,000 |
| 2001/10/02 | 1,191 | 1,225 | 1,175 | 1,188 | 227,000 |
| 2001/10/01 | 1,195 | 1,210 | 1,159 | 1,202 | 139,000 |
| 2001/09/28 | 1,159 | 1,194 | 1,159 | 1,175 | 227,000 |
| 2001/09/27 | 1,164 | 1,164 | 1,130 | 1,139 | 266,000 |
| 2001/09/26 | 1,106 | 1,130 | 1,106 | 1,130 | 292,000 |
| 2001/09/25 | 1,170 | 1,190 | 1,100 | 1,100 | 220,000 |
| 2001/09/21 | 1,160 | 1,160 | 1,131 | 1,136 | 198,000 |
| 2001/09/20 | 1,155 | 1,191 | 1,151 | 1,186 | 101,000 |
| 2001/09/19 | 1,195 | 1,224 | 1,189 | 1,195 | 243,000 |
| 2001/09/18 | 1,180 | 1,184 | 1,161 | 1,172 | 253,000 |
| 2001/09/17 | 1,178 | 1,178 | 1,128 | 1,140 | 121,000 |
| 2001/09/14 | 1,196 | 1,196 | 1,161 | 1,183 | 404,000 |
| 2001/09/13 | 1,115 | 1,156 | 1,112 | 1,156 | 357,000 |
| 2001/09/12 | 1,126 | 1,160 | 1,120 | 1,129 | 235,000 |
| 2001/09/11 | 1,139 | 1,200 | 1,139 | 1,196 | 390,000 |
| 2001/09/10 | 1,146 | 1,172 | 1,145 | 1,159 | 276,000 |
| 2001/09/07 | 1,131 | 1,145 | 1,122 | 1,145 | 326,000 |
| 2001/09/06 | 1,129 | 1,141 | 1,128 | 1,135 | 289,000 |
| 2001/09/05 | 1,162 | 1,162 | 1,134 | 1,149 | 300,000 |
| 2001/09/04 | 1,175 | 1,189 | 1,151 | 1,160 | 318,000 |
| 2001/09/03 | 1,220 | 1,226 | 1,187 | 1,195 | 362,000 |
| 2001/08/31 | 1,233 | 1,275 | 1,230 | 1,253 | 283,000 |
| 2001/08/30 | 1,290 | 1,300 | 1,242 | 1,242 | 398,000 |
| 2001/08/29 | 1,315 | 1,325 | 1,293 | 1,299 | 142,000 |
| 2001/08/28 | 1,345 | 1,345 | 1,315 | 1,330 | 514,000 |
| 2001/08/27 | 1,360 | 1,370 | 1,353 | 1,357 | 266,000 |
| 2001/08/24 | 1,379 | 1,385 | 1,350 | 1,370 | 273,000 |
| 2001/08/23 | 1,410 | 1,421 | 1,379 | 1,390 | 226,000 |
| 2001/08/22 | 1,403 | 1,429 | 1,402 | 1,410 | 157,000 |
| 2001/08/21 | 1,410 | 1,422 | 1,390 | 1,403 | 259,000 |
| 2001/08/20 | 1,460 | 1,462 | 1,425 | 1,430 | 288,000 |
| 2001/08/17 | 1,485 | 1,505 | 1,470 | 1,490 | 217,000 |
| 2001/08/16 | 1,485 | 1,486 | 1,468 | 1,475 | 115,000 |
| 2001/08/15 | 1,481 | 1,509 | 1,481 | 1,500 | 83,000 |
| 2001/08/14 | 1,535 | 1,539 | 1,491 | 1,497 | 274,000 |
| 2001/08/13 | 1,500 | 1,500 | 1,464 | 1,465 | 198,000 |
| 2001/08/10 | 1,530 | 1,530 | 1,490 | 1,515 | 1,187,999 |
| 2001/08/09 | 1,525 | 1,541 | 1,524 | 1,534 | 336,000 |
| 2001/08/08 | 1,591 | 1,600 | 1,572 | 1,579 | 198,000 |
| 2001/08/07 | 1,565 | 1,610 | 1,562 | 1,591 | 417,000 |
| 2001/08/06 | 1,593 | 1,593 | 1,580 | 1,585 | 70,000 |
| 2001/08/03 | 1,589 | 1,589 | 1,565 | 1,573 | 199,000 |
| 2001/08/02 | 1,560 | 1,625 | 1,560 | 1,620 | 521,000 |
| 2001/08/01 | 1,564 | 1,564 | 1,530 | 1,546 | 362,000 |
| 2001/07/31 | 1,550 | 1,551 | 1,520 | 1,534 | 347,000 |
| 2001/07/30 | 1,568 | 1,578 | 1,563 | 1,569 | 84,000 |
| 2001/07/27 | 1,605 | 1,623 | 1,580 | 1,581 | 138,000 |
| 2001/07/26 | 1,590 | 1,605 | 1,583 | 1,605 | 65,000 |
| 2001/07/25 | 1,581 | 1,600 | 1,572 | 1,587 | 260,000 |
| 2001/07/24 | 1,587 | 1,591 | 1,580 | 1,590 | 145,000 |
| 2001/07/23 | 1,610 | 1,610 | 1,562 | 1,587 | 178,000 |
| 2001/07/19 | 1,629 | 1,640 | 1,629 | 1,640 | 152,000 |
| 2001/07/18 | 1,633 | 1,644 | 1,631 | 1,636 | 190,000 |
| 2001/07/17 | 1,630 | 1,637 | 1,630 | 1,636 | 110,000 |
| 2001/07/16 | 1,627 | 1,640 | 1,620 | 1,638 | 186,000 |
| 2001/07/13 | 1,641 | 1,660 | 1,640 | 1,647 | 157,000 |
| 2001/07/12 | 1,639 | 1,650 | 1,630 | 1,633 | 190,000 |
| 2001/07/11 | 1,640 | 1,650 | 1,627 | 1,638 | 131,000 |
| 2001/07/10 | 1,665 | 1,682 | 1,640 | 1,664 | 154,000 |
| 2001/07/09 | 1,625 | 1,644 | 1,620 | 1,640 | 334,000 |
| 2001/07/06 | 1,700 | 1,700 | 1,675 | 1,678 | 243,000 |
| 2001/07/05 | 1,732 | 1,734 | 1,702 | 1,708 | 84,000 |
| 2001/07/04 | 1,753 | 1,753 | 1,718 | 1,732 | 98,000 |
| 2001/07/03 | 1,740 | 1,762 | 1,721 | 1,729 | 174,000 |
| 2001/07/02 | 1,787 | 1,794 | 1,735 | 1,740 | 197,000 |
| 2001/06/29 | 1,763 | 1,780 | 1,761 | 1,768 | 267,000 |
| 2001/06/28 | 1,770 | 1,770 | 1,728 | 1,733 | 84,000 |
| 2001/06/27 | 1,759 | 1,766 | 1,736 | 1,741 | 152,000 |
| 2001/06/26 | 1,725 | 1,755 | 1,714 | 1,748 | 133,000 |
| 2001/06/25 | 1,740 | 1,745 | 1,720 | 1,724 | 73,000 |
| 2001/06/22 | 1,721 | 1,734 | 1,705 | 1,729 | 162,000 |
| 2001/06/21 | 1,722 | 1,735 | 1,712 | 1,721 | 182,000 |
| 2001/06/20 | 1,745 | 1,745 | 1,700 | 1,719 | 247,000 |
| 2001/06/19 | 1,665 | 1,724 | 1,665 | 1,695 | 400,000 |
| 2001/06/18 | 1,683 | 1,726 | 1,662 | 1,665 | 225,000 |
| 2001/06/15 | 1,699 | 1,699 | 1,660 | 1,674 | 448,000 |
| 2001/06/14 | 1,708 | 1,708 | 1,680 | 1,685 | 204,000 |
| 2001/06/13 | 1,678 | 1,707 | 1,662 | 1,700 | 475,000 |
| 2001/06/12 | 1,695 | 1,695 | 1,640 | 1,648 | 338,000 |
| 2001/06/11 | 1,743 | 1,760 | 1,684 | 1,695 | 274,000 |
| 2001/06/08 | 1,711 | 1,770 | 1,710 | 1,743 | 478,000 |
| 2001/06/07 | 1,721 | 1,730 | 1,710 | 1,711 | 269,000 |
| 2001/06/06 | 1,720 | 1,730 | 1,710 | 1,724 | 214,000 |
| 2001/06/05 | 1,720 | 1,729 | 1,712 | 1,729 | 327,000 |
| 2001/06/04 | 1,720 | 1,720 | 1,705 | 1,719 | 364,000 |
| 2001/06/01 | 1,752 | 1,762 | 1,705 | 1,722 | 556,000 |
| 2001/05/31 | 1,759 | 1,760 | 1,740 | 1,752 | 464,000 |
| 2001/05/30 | 1,775 | 1,775 | 1,768 | 1,772 | 184,000 |
| 2001/05/29 | 1,796 | 1,806 | 1,777 | 1,791 | 220,000 |
| 2001/05/28 | 1,807 | 1,810 | 1,794 | 1,800 | 189,000 |
| 2001/05/25 | 1,840 | 1,840 | 1,804 | 1,809 | 273,000 |
| 2001/05/24 | 1,850 | 1,850 | 1,801 | 1,810 | 529,000 |
| 2001/05/23 | 1,850 | 1,867 | 1,838 | 1,853 | 432,000 |
| 2001/05/22 | 1,924 | 1,930 | 1,869 | 1,876 | 328,000 |
| 2001/05/21 | 1,910 | 1,930 | 1,910 | 1,925 | 402,000 |
| 2001/05/18 | 1,920 | 1,920 | 1,900 | 1,908 | 264,000 |
| 2001/05/17 | 1,920 | 1,928 | 1,902 | 1,925 | 890,000 |
| 2001/05/16 | 1,886 | 1,920 | 1,859 | 1,900 | 810,000 |
| 2001/05/15 | 1,830 | 1,857 | 1,821 | 1,856 | 726,000 |
| 2001/05/14 | 1,870 | 1,870 | 1,829 | 1,850 | 448,000 |
| 2001/05/11 | 1,901 | 1,920 | 1,862 | 1,890 | 548,000 |
| 2001/05/10 | 1,919 | 1,919 | 1,890 | 1,894 | 309,000 |
| 2001/05/09 | 1,958 | 1,958 | 1,896 | 1,921 | 486,000 |
| 2001/05/08 | 1,989 | 1,989 | 1,935 | 1,965 | 599,000 |
| 2001/05/07 | 1,975 | 1,990 | 1,941 | 1,989 | 429,000 |
| 2001/05/02 | 1,935 | 1,965 | 1,920 | 1,960 | 617,000 |
| 2001/05/01 | 1,900 | 1,915 | 1,891 | 1,906 | 240,000 |
| 2001/04/27 | 1,899 | 1,900 | 1,850 | 1,900 | 401,000 |
| 2001/04/26 | 1,840 | 1,870 | 1,840 | 1,870 | 291,000 |
| 2001/04/25 | 1,824 | 1,850 | 1,824 | 1,837 | 292,000 |
| 2001/04/24 | 1,848 | 1,860 | 1,820 | 1,854 | 230,000 |
| 2001/04/23 | 1,920 | 1,920 | 1,847 | 1,847 | 286,000 |
| 2001/04/20 | 1,929 | 1,929 | 1,810 | 1,906 | 470,000 |
| 2001/04/19 | 1,949 | 1,949 | 1,880 | 1,919 | 499,000 |
| 2001/04/18 | 1,812 | 1,889 | 1,812 | 1,867 | 476,000 |
| 2001/04/17 | 1,820 | 1,820 | 1,795 | 1,810 | 388,000 |
| 2001/04/16 | 1,828 | 1,853 | 1,828 | 1,835 | 134,000 |
| 2001/04/13 | 1,850 | 1,880 | 1,820 | 1,840 | 403,000 |
| 2001/04/12 | 1,812 | 1,854 | 1,811 | 1,840 | 721,000 |
| 2001/04/11 | 1,835 | 1,890 | 1,803 | 1,842 | 463,000 |
| 2001/04/10 | 1,862 | 1,871 | 1,800 | 1,827 | 627,000 |
| 2001/04/09 | 1,920 | 1,940 | 1,920 | 1,922 | 416,000 |
| 2001/04/06 | 1,993 | 2,000 | 1,935 | 1,941 | 234,000 |
| 2001/04/05 | 1,920 | 1,957 | 1,903 | 1,903 | 302,000 |
| 2001/04/04 | 1,910 | 1,948 | 1,900 | 1,919 | 189,000 |
| 2001/04/03 | 1,943 | 1,997 | 1,910 | 1,944 | 196,000 |
| 2001/04/02 | 1,931 | 1,965 | 1,921 | 1,950 | 156,000 |
| 2001/03/30 | 1,990 | 2,035 | 1,920 | 1,920 | 226,000 |
| 2001/03/29 | 2,050 | 2,090 | 1,990 | 2,000 | 200,000 |
| 2001/03/28 | 2,080 | 2,090 | 2,030 | 2,040 | 214,000 |
| 2001/03/27 | 2,075 | 2,095 | 2,050 | 2,050 | 188,000 |
| 2001/03/26 | 1,972 | 2,080 | 1,972 | 2,080 | 518,000 |
| 2001/03/23 | 1,950 | 1,995 | 1,942 | 1,954 | 265,000 |
| 2001/03/22 | 2,000 | 2,025 | 1,950 | 1,968 | 197,000 |
| 2001/03/21 | 1,897 | 2,030 | 1,876 | 2,000 | 296,000 |
| 2001/03/19 | 1,900 | 1,930 | 1,867 | 1,867 | 131,000 |
| 2001/03/16 | 1,940 | 1,944 | 1,886 | 1,900 | 141,000 |
| 2001/03/15 | 1,800 | 1,900 | 1,780 | 1,891 | 122,000 |
| 2001/03/14 | 1,909 | 1,909 | 1,837 | 1,854 | 227,000 |
| 2001/03/13 | 1,849 | 1,849 | 1,810 | 1,839 | 359,000 |
| 2001/03/12 | 1,976 | 1,976 | 1,871 | 1,884 | 220,000 |
| 2001/03/09 | 1,972 | 2,015 | 1,960 | 1,975 | 453,000 |
| 2001/03/08 | 1,900 | 1,949 | 1,891 | 1,942 | 177,000 |
| 2001/03/07 | 1,956 | 1,959 | 1,836 | 1,900 | 229,000 |
| 2001/03/06 | 1,815 | 1,880 | 1,814 | 1,866 | 231,000 |
| 2001/03/05 | 1,755 | 1,800 | 1,755 | 1,785 | 303,000 |
| 2001/03/02 | 1,822 | 1,822 | 1,780 | 1,785 | 326,000 |
| 2001/03/01 | 1,821 | 1,850 | 1,792 | 1,792 | 232,000 |
| 2001/02/28 | 1,915 | 1,916 | 1,861 | 1,864 | 155,000 |
| 2001/02/27 | 1,956 | 1,984 | 1,920 | 1,945 | 100,000 |
| 2001/02/26 | 1,950 | 2,000 | 1,950 | 1,956 | 120,000 |
| 2001/02/23 | 1,940 | 2,000 | 1,930 | 1,980 | 196,000 |
| 2001/02/22 | 1,925 | 1,942 | 1,910 | 1,927 | 126,000 |
| 2001/02/21 | 1,911 | 1,945 | 1,911 | 1,937 | 115,000 |
| 2001/02/20 | 1,920 | 1,940 | 1,914 | 1,930 | 179,000 |
| 2001/02/19 | 1,926 | 1,945 | 1,900 | 1,921 | 269,000 |
| 2001/02/16 | 2,010 | 2,010 | 1,955 | 1,956 | 202,000 |
| 2001/02/15 | 1,983 | 2,010 | 1,970 | 2,005 | 331,000 |
| 2001/02/14 | 2,000 | 2,010 | 1,982 | 1,983 | 176,000 |
| 2001/02/13 | 2,000 | 2,030 | 1,970 | 1,976 | 243,000 |
| 2001/02/09 | 1,956 | 2,040 | 1,955 | 2,010 | 370,000 |
| 2001/02/08 | 1,947 | 1,947 | 1,902 | 1,926 | 347,000 |
| 2001/02/07 | 1,915 | 1,989 | 1,890 | 1,989 | 479,000 |
| 2001/02/06 | 2,000 | 2,020 | 1,961 | 1,975 | 348,000 |
| 2001/02/05 | 2,100 | 2,105 | 2,020 | 2,035 | 451,000 |
| 2001/02/02 | 2,200 | 2,220 | 2,145 | 2,170 | 370,000 |
| 2001/02/01 | 2,185 | 2,185 | 2,080 | 2,175 | 362,000 |
| 2001/01/31 | 2,170 | 2,230 | 2,160 | 2,185 | 340,000 |
| 2001/01/30 | 2,140 | 2,160 | 2,080 | 2,135 | 278,000 |
| 2001/01/29 | 2,015 | 2,160 | 2,015 | 2,120 | 150,000 |
| 2001/01/26 | 2,010 | 2,100 | 2,010 | 2,045 | 214,000 |
| 2001/01/25 | 2,100 | 2,100 | 2,035 | 2,050 | 234,000 |
| 2001/01/24 | 2,195 | 2,195 | 2,110 | 2,135 | 327,000 |
| 2001/01/23 | 2,160 | 2,235 | 2,120 | 2,195 | 678,000 |
| 2001/01/22 | 2,115 | 2,190 | 2,115 | 2,180 | 621,000 |
| 2001/01/19 | 2,105 | 2,120 | 2,070 | 2,075 | 702,000 |
| 2001/01/18 | 1,974 | 2,070 | 1,970 | 2,005 | 584,000 |
| 2001/01/17 | 1,935 | 1,935 | 1,880 | 1,914 | 438,000 |
| 2001/01/16 | 1,870 | 1,899 | 1,783 | 1,899 | 710,000 |
| 2001/01/15 | 1,880 | 1,920 | 1,865 | 1,875 | 342,000 |
| 2001/01/12 | 1,920 | 1,920 | 1,860 | 1,870 | 273,000 |
| 2001/01/11 | 1,925 | 1,928 | 1,882 | 1,890 | 417,000 |
| 2001/01/10 | 1,980 | 1,980 | 1,905 | 1,955 | 334,000 |
| 2001/01/09 | 2,000 | 2,030 | 1,984 | 2,030 | 253,000 |
| 2001/01/05 | 2,095 | 2,100 | 2,030 | 2,055 | 331,000 |
| 2001/01/04 | 2,185 | 2,195 | 2,100 | 2,135 | 232,000 |