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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,214 | 1,229 | 1,195 | 1,195 | 51,000 |
| 2002/12/27 | 1,215 | 1,234 | 1,211 | 1,234 | 150,000 |
| 2002/12/26 | 1,202 | 1,217 | 1,202 | 1,210 | 172,000 |
| 2002/12/25 | 1,210 | 1,217 | 1,185 | 1,199 | 178,000 |
| 2002/12/24 | 1,200 | 1,208 | 1,187 | 1,201 | 179,000 |
| 2002/12/20 | 1,170 | 1,187 | 1,170 | 1,187 | 243,000 |
| 2002/12/19 | 1,190 | 1,205 | 1,177 | 1,188 | 372,000 |
| 2002/12/18 | 1,210 | 1,216 | 1,187 | 1,201 | 220,000 |
| 2002/12/17 | 1,220 | 1,230 | 1,220 | 1,225 | 195,000 |
| 2002/12/16 | 1,210 | 1,225 | 1,206 | 1,210 | 157,000 |
| 2002/12/13 | 1,260 | 1,260 | 1,225 | 1,225 | 452,000 |
| 2002/12/12 | 1,242 | 1,260 | 1,242 | 1,259 | 231,000 |
| 2002/12/11 | 1,276 | 1,276 | 1,261 | 1,261 | 234,000 |
| 2002/12/10 | 1,235 | 1,259 | 1,233 | 1,256 | 380,000 |
| 2002/12/09 | 1,226 | 1,236 | 1,220 | 1,228 | 251,000 |
| 2002/12/06 | 1,211 | 1,225 | 1,201 | 1,219 | 357,000 |
| 2002/12/05 | 1,202 | 1,217 | 1,202 | 1,210 | 196,000 |
| 2002/12/04 | 1,201 | 1,230 | 1,191 | 1,222 | 220,000 |
| 2002/12/03 | 1,238 | 1,250 | 1,211 | 1,213 | 320,000 |
| 2002/12/02 | 1,266 | 1,268 | 1,224 | 1,229 | 254,000 |
| 2002/11/29 | 1,256 | 1,290 | 1,253 | 1,283 | 190,000 |
| 2002/11/28 | 1,255 | 1,269 | 1,252 | 1,253 | 234,000 |
| 2002/11/27 | 1,210 | 1,248 | 1,209 | 1,242 | 339,000 |
| 2002/11/26 | 1,230 | 1,250 | 1,193 | 1,209 | 421,000 |
| 2002/11/25 | 1,225 | 1,244 | 1,210 | 1,244 | 403,000 |
| 2002/11/22 | 1,230 | 1,230 | 1,180 | 1,192 | 467,000 |
| 2002/11/21 | 1,185 | 1,195 | 1,174 | 1,176 | 229,000 |
| 2002/11/20 | 1,172 | 1,185 | 1,150 | 1,170 | 195,000 |
| 2002/11/19 | 1,145 | 1,162 | 1,144 | 1,152 | 275,000 |
| 2002/11/18 | 1,208 | 1,208 | 1,135 | 1,145 | 246,000 |
| 2002/11/15 | 1,146 | 1,173 | 1,138 | 1,168 | 367,000 |
| 2002/11/14 | 1,168 | 1,189 | 1,125 | 1,145 | 656,000 |
| 2002/11/13 | 1,212 | 1,212 | 1,150 | 1,169 | 565,000 |
| 2002/11/12 | 1,235 | 1,246 | 1,197 | 1,213 | 672,000 |
| 2002/11/11 | 1,294 | 1,294 | 1,234 | 1,235 | 483,000 |
| 2002/11/08 | 1,320 | 1,330 | 1,296 | 1,317 | 388,000 |
| 2002/11/07 | 1,338 | 1,354 | 1,338 | 1,350 | 257,000 |
| 2002/11/06 | 1,370 | 1,400 | 1,348 | 1,355 | 270,000 |
| 2002/11/05 | 1,366 | 1,390 | 1,360 | 1,369 | 443,000 |
| 2002/11/01 | 1,322 | 1,360 | 1,321 | 1,346 | 222,000 |
| 2002/10/31 | 1,378 | 1,379 | 1,338 | 1,379 | 260,000 |
| 2002/10/30 | 1,349 | 1,380 | 1,349 | 1,371 | 341,000 |
| 2002/10/29 | 1,324 | 1,355 | 1,324 | 1,348 | 201,000 |
| 2002/10/28 | 1,310 | 1,329 | 1,305 | 1,323 | 180,000 |
| 2002/10/25 | 1,298 | 1,309 | 1,287 | 1,305 | 243,000 |
| 2002/10/24 | 1,296 | 1,296 | 1,267 | 1,288 | 171,000 |
| 2002/10/23 | 1,260 | 1,293 | 1,244 | 1,261 | 263,000 |
| 2002/10/22 | 1,305 | 1,320 | 1,297 | 1,300 | 344,000 |
| 2002/10/21 | 1,310 | 1,321 | 1,294 | 1,297 | 164,000 |
| 2002/10/18 | 1,327 | 1,339 | 1,294 | 1,296 | 156,000 |
| 2002/10/17 | 1,315 | 1,325 | 1,300 | 1,314 | 219,000 |
| 2002/10/16 | 1,330 | 1,350 | 1,315 | 1,330 | 407,000 |
| 2002/10/15 | 1,248 | 1,291 | 1,248 | 1,291 | 402,000 |
| 2002/10/11 | 1,219 | 1,240 | 1,170 | 1,188 | 469,000 |
| 2002/10/10 | 1,160 | 1,165 | 1,110 | 1,164 | 562,000 |
| 2002/10/09 | 1,240 | 1,240 | 1,180 | 1,180 | 286,000 |
| 2002/10/08 | 1,320 | 1,320 | 1,250 | 1,260 | 470,000 |
| 2002/10/07 | 1,340 | 1,340 | 1,310 | 1,320 | 254,000 |
| 2002/10/04 | 1,313 | 1,350 | 1,305 | 1,339 | 359,000 |
| 2002/10/03 | 1,350 | 1,350 | 1,310 | 1,312 | 220,000 |
| 2002/10/02 | 1,368 | 1,377 | 1,319 | 1,330 | 219,000 |
| 2002/10/01 | 1,362 | 1,382 | 1,350 | 1,365 | 225,000 |
| 2002/09/30 | 1,380 | 1,395 | 1,370 | 1,381 | 268,000 |
| 2002/09/27 | 1,419 | 1,423 | 1,397 | 1,420 | 321,000 |
| 2002/09/26 | 1,425 | 1,440 | 1,406 | 1,411 | 338,000 |
| 2002/09/25 | 1,404 | 1,423 | 1,386 | 1,386 | 377,000 |
| 2002/09/24 | 1,389 | 1,413 | 1,374 | 1,408 | 302,000 |
| 2002/09/20 | 1,399 | 1,408 | 1,384 | 1,385 | 223,000 |
| 2002/09/19 | 1,430 | 1,445 | 1,336 | 1,401 | 679,000 |
| 2002/09/18 | 1,410 | 1,410 | 1,388 | 1,410 | 347,000 |
| 2002/09/17 | 1,395 | 1,425 | 1,388 | 1,419 | 646,000 |
| 2002/09/13 | 1,349 | 1,369 | 1,344 | 1,362 | 447,000 |
| 2002/09/12 | 1,370 | 1,382 | 1,365 | 1,375 | 204,000 |
| 2002/09/11 | 1,362 | 1,386 | 1,362 | 1,386 | 429,000 |
| 2002/09/10 | 1,380 | 1,381 | 1,355 | 1,356 | 232,000 |
| 2002/09/09 | 1,353 | 1,378 | 1,347 | 1,372 | 449,000 |
| 2002/09/06 | 1,337 | 1,337 | 1,313 | 1,313 | 261,000 |
| 2002/09/05 | 1,339 | 1,343 | 1,323 | 1,337 | 323,000 |
| 2002/09/04 | 1,315 | 1,315 | 1,285 | 1,299 | 381,000 |
| 2002/09/03 | 1,366 | 1,366 | 1,310 | 1,310 | 286,000 |
| 2002/09/02 | 1,362 | 1,370 | 1,350 | 1,355 | 155,000 |
| 2002/08/30 | 1,349 | 1,352 | 1,331 | 1,350 | 236,000 |
| 2002/08/29 | 1,359 | 1,360 | 1,320 | 1,329 | 429,000 |
| 2002/08/28 | 1,350 | 1,350 | 1,335 | 1,343 | 303,000 |
| 2002/08/27 | 1,378 | 1,378 | 1,337 | 1,340 | 287,000 |
| 2002/08/26 | 1,360 | 1,383 | 1,350 | 1,358 | 369,000 |
| 2002/08/23 | 1,390 | 1,396 | 1,370 | 1,380 | 491,000 |
| 2002/08/22 | 1,325 | 1,333 | 1,307 | 1,332 | 344,000 |
| 2002/08/21 | 1,316 | 1,318 | 1,299 | 1,305 | 334,000 |
| 2002/08/20 | 1,285 | 1,325 | 1,285 | 1,318 | 1,074,999 |
| 2002/08/19 | 1,256 | 1,256 | 1,195 | 1,205 | 335,000 |
| 2002/08/16 | 1,270 | 1,286 | 1,263 | 1,280 | 151,000 |
| 2002/08/15 | 1,280 | 1,290 | 1,266 | 1,284 | 160,000 |
| 2002/08/14 | 1,270 | 1,280 | 1,262 | 1,280 | 97,000 |
| 2002/08/13 | 1,277 | 1,277 | 1,258 | 1,272 | 61,000 |
| 2002/08/12 | 1,290 | 1,290 | 1,270 | 1,277 | 100,000 |
| 2002/08/09 | 1,270 | 1,294 | 1,265 | 1,294 | 417,000 |
| 2002/08/08 | 1,265 | 1,295 | 1,247 | 1,258 | 144,000 |
| 2002/08/07 | 1,270 | 1,290 | 1,264 | 1,266 | 309,000 |
| 2002/08/06 | 1,235 | 1,256 | 1,210 | 1,250 | 281,000 |
| 2002/08/05 | 1,257 | 1,279 | 1,256 | 1,270 | 180,000 |
| 2002/08/02 | 1,235 | 1,270 | 1,229 | 1,256 | 211,000 |
| 2002/08/01 | 1,230 | 1,247 | 1,217 | 1,236 | 343,000 |
| 2002/07/31 | 1,220 | 1,288 | 1,220 | 1,288 | 146,000 |
| 2002/07/30 | 1,202 | 1,250 | 1,202 | 1,235 | 212,000 |
| 2002/07/29 | 1,185 | 1,208 | 1,181 | 1,188 | 289,000 |
| 2002/07/26 | 1,209 | 1,209 | 1,185 | 1,200 | 341,000 |
| 2002/07/25 | 1,249 | 1,249 | 1,203 | 1,206 | 214,000 |
| 2002/07/24 | 1,221 | 1,221 | 1,197 | 1,200 | 219,000 |
| 2002/07/23 | 1,205 | 1,221 | 1,199 | 1,220 | 181,000 |
| 2002/07/22 | 1,190 | 1,231 | 1,190 | 1,215 | 329,000 |
| 2002/07/19 | 1,228 | 1,240 | 1,211 | 1,223 | 214,000 |
| 2002/07/18 | 1,211 | 1,282 | 1,203 | 1,280 | 406,000 |
| 2002/07/17 | 1,229 | 1,229 | 1,177 | 1,191 | 488,000 |
| 2002/07/16 | 1,184 | 1,224 | 1,184 | 1,210 | 295,000 |
| 2002/07/15 | 1,198 | 1,205 | 1,180 | 1,188 | 132,000 |
| 2002/07/12 | 1,206 | 1,239 | 1,195 | 1,197 | 129,000 |
| 2002/07/11 | 1,228 | 1,234 | 1,203 | 1,205 | 146,000 |
| 2002/07/10 | 1,249 | 1,262 | 1,241 | 1,241 | 157,000 |
| 2002/07/09 | 1,238 | 1,268 | 1,237 | 1,255 | 146,000 |
| 2002/07/08 | 1,255 | 1,257 | 1,226 | 1,226 | 173,000 |
| 2002/07/05 | 1,213 | 1,237 | 1,200 | 1,231 | 137,000 |
| 2002/07/04 | 1,235 | 1,235 | 1,206 | 1,212 | 112,000 |
| 2002/07/03 | 1,220 | 1,232 | 1,206 | 1,215 | 205,000 |
| 2002/07/02 | 1,198 | 1,208 | 1,167 | 1,205 | 141,000 |
| 2002/07/01 | 1,176 | 1,214 | 1,176 | 1,207 | 245,000 |
| 2002/06/28 | 1,195 | 1,195 | 1,173 | 1,173 | 227,000 |
| 2002/06/27 | 1,126 | 1,171 | 1,126 | 1,145 | 118,000 |
| 2002/06/26 | 1,174 | 1,174 | 1,126 | 1,126 | 259,000 |
| 2002/06/25 | 1,189 | 1,189 | 1,156 | 1,188 | 314,000 |
| 2002/06/24 | 1,120 | 1,150 | 1,110 | 1,149 | 165,000 |
| 2002/06/21 | 1,180 | 1,180 | 1,143 | 1,150 | 299,000 |
| 2002/06/20 | 1,185 | 1,185 | 1,147 | 1,160 | 406,000 |
| 2002/06/19 | 1,217 | 1,217 | 1,158 | 1,165 | 241,000 |
| 2002/06/18 | 1,199 | 1,211 | 1,192 | 1,200 | 235,000 |
| 2002/06/17 | 1,200 | 1,200 | 1,157 | 1,159 | 454,000 |
| 2002/06/14 | 1,238 | 1,242 | 1,211 | 1,211 | 778,000 |
| 2002/06/13 | 1,273 | 1,285 | 1,257 | 1,258 | 358,000 |
| 2002/06/12 | 1,339 | 1,339 | 1,273 | 1,280 | 366,000 |
| 2002/06/11 | 1,350 | 1,369 | 1,315 | 1,340 | 200,000 |
| 2002/06/10 | 1,370 | 1,378 | 1,345 | 1,345 | 237,000 |
| 2002/06/07 | 1,331 | 1,352 | 1,310 | 1,338 | 305,000 |
| 2002/06/06 | 1,370 | 1,375 | 1,352 | 1,352 | 235,000 |
| 2002/06/05 | 1,370 | 1,373 | 1,358 | 1,365 | 248,000 |
| 2002/06/04 | 1,360 | 1,372 | 1,358 | 1,366 | 244,000 |
| 2002/06/03 | 1,377 | 1,385 | 1,363 | 1,370 | 155,000 |
| 2002/05/31 | 1,380 | 1,384 | 1,375 | 1,376 | 195,000 |
| 2002/05/30 | 1,389 | 1,390 | 1,362 | 1,374 | 200,000 |
| 2002/05/29 | 1,390 | 1,394 | 1,385 | 1,388 | 280,000 |
| 2002/05/28 | 1,410 | 1,415 | 1,385 | 1,395 | 330,000 |
| 2002/05/27 | 1,407 | 1,437 | 1,400 | 1,414 | 807,000 |
| 2002/05/24 | 1,390 | 1,399 | 1,381 | 1,393 | 351,000 |
| 2002/05/23 | 1,395 | 1,395 | 1,372 | 1,378 | 404,000 |
| 2002/05/22 | 1,380 | 1,397 | 1,380 | 1,395 | 222,000 |
| 2002/05/21 | 1,380 | 1,402 | 1,380 | 1,395 | 214,000 |
| 2002/05/20 | 1,406 | 1,410 | 1,395 | 1,396 | 240,000 |
| 2002/05/17 | 1,429 | 1,429 | 1,401 | 1,406 | 271,000 |
| 2002/05/16 | 1,418 | 1,430 | 1,401 | 1,429 | 252,000 |
| 2002/05/15 | 1,390 | 1,424 | 1,390 | 1,413 | 436,000 |
| 2002/05/14 | 1,440 | 1,440 | 1,383 | 1,391 | 800,000 |
| 2002/05/13 | 1,464 | 1,467 | 1,447 | 1,467 | 266,000 |
| 2002/05/10 | 1,488 | 1,490 | 1,470 | 1,484 | 223,000 |
| 2002/05/09 | 1,500 | 1,505 | 1,455 | 1,468 | 232,000 |
| 2002/05/08 | 1,462 | 1,497 | 1,462 | 1,469 | 307,000 |
| 2002/05/07 | 1,513 | 1,513 | 1,470 | 1,482 | 356,000 |
| 2002/05/02 | 1,516 | 1,521 | 1,505 | 1,516 | 249,000 |
| 2002/05/01 | 1,500 | 1,511 | 1,498 | 1,507 | 348,000 |
| 2002/04/30 | 1,470 | 1,500 | 1,470 | 1,490 | 222,000 |
| 2002/04/26 | 1,520 | 1,520 | 1,480 | 1,490 | 242,000 |
| 2002/04/25 | 1,530 | 1,530 | 1,500 | 1,520 | 323,000 |
| 2002/04/24 | 1,520 | 1,529 | 1,490 | 1,505 | 380,000 |
| 2002/04/23 | 1,500 | 1,570 | 1,490 | 1,540 | 869,000 |
| 2002/04/22 | 1,404 | 1,529 | 1,402 | 1,510 | 1,322,999 |
| 2002/04/19 | 1,414 | 1,414 | 1,383 | 1,407 | 338,000 |
| 2002/04/18 | 1,400 | 1,425 | 1,391 | 1,414 | 636,000 |
| 2002/04/17 | 1,405 | 1,418 | 1,390 | 1,410 | 646,000 |
| 2002/04/16 | 1,345 | 1,365 | 1,336 | 1,365 | 516,000 |
| 2002/04/15 | 1,345 | 1,347 | 1,315 | 1,344 | 396,000 |
| 2002/04/12 | 1,355 | 1,368 | 1,340 | 1,356 | 412,000 |
| 2002/04/11 | 1,393 | 1,393 | 1,360 | 1,363 | 649,000 |
| 2002/04/10 | 1,371 | 1,386 | 1,331 | 1,333 | 800,000 |
| 2002/04/09 | 1,449 | 1,455 | 1,385 | 1,397 | 404,000 |
| 2002/04/08 | 1,446 | 1,446 | 1,425 | 1,429 | 257,000 |
| 2002/04/05 | 1,458 | 1,458 | 1,428 | 1,445 | 497,000 |
| 2002/04/04 | 1,420 | 1,470 | 1,416 | 1,468 | 2,461,999 |
| 2002/04/03 | 1,380 | 1,409 | 1,360 | 1,400 | 1,367,999 |
| 2002/04/02 | 1,328 | 1,360 | 1,322 | 1,360 | 380,000 |
| 2002/04/01 | 1,328 | 1,337 | 1,311 | 1,317 | 284,000 |
| 2002/03/29 | 1,380 | 1,380 | 1,328 | 1,341 | 237,000 |
| 2002/03/28 | 1,379 | 1,383 | 1,353 | 1,375 | 302,000 |
| 2002/03/27 | 1,398 | 1,398 | 1,380 | 1,388 | 281,000 |
| 2002/03/26 | 1,326 | 1,408 | 1,321 | 1,401 | 459,000 |
| 2002/03/25 | 1,380 | 1,390 | 1,310 | 1,326 | 463,000 |
| 2002/03/22 | 1,379 | 1,383 | 1,360 | 1,382 | 296,000 |
| 2002/03/20 | 1,401 | 1,405 | 1,346 | 1,351 | 459,000 |
| 2002/03/19 | 1,370 | 1,418 | 1,350 | 1,354 | 993,000 |
| 2002/03/18 | 1,380 | 1,402 | 1,355 | 1,370 | 804,000 |
| 2002/03/15 | 1,370 | 1,450 | 1,360 | 1,399 | 1,624,999 |
| 2002/03/14 | 1,170 | 1,254 | 1,156 | 1,250 | 1,135,999 |
| 2002/03/13 | 1,181 | 1,187 | 1,156 | 1,156 | 355,000 |
| 2002/03/12 | 1,235 | 1,235 | 1,201 | 1,201 | 505,000 |
| 2002/03/11 | 1,250 | 1,280 | 1,240 | 1,249 | 425,000 |
| 2002/03/08 | 1,270 | 1,274 | 1,251 | 1,251 | 917,000 |
| 2002/03/07 | 1,240 | 1,256 | 1,220 | 1,250 | 882,000 |
| 2002/03/06 | 1,175 | 1,210 | 1,175 | 1,210 | 1,025,999 |
| 2002/03/05 | 1,234 | 1,234 | 1,170 | 1,195 | 958,000 |
| 2002/03/04 | 1,221 | 1,279 | 1,209 | 1,220 | 1,506,999 |
| 2002/03/01 | 1,075 | 1,147 | 1,056 | 1,101 | 1,864,999 |
| 2002/02/28 | 1,008 | 1,054 | 1,007 | 1,047 | 1,071,999 |
| 2002/02/27 | 950 | 989 | 943 | 987 | 595,000 |
| 2002/02/26 | 941 | 954 | 920 | 931 | 481,000 |
| 2002/02/25 | 870 | 930 | 870 | 911 | 884,000 |
| 2002/02/22 | 820 | 840 | 820 | 830 | 99,000 |
| 2002/02/21 | 821 | 839 | 816 | 829 | 135,000 |
| 2002/02/20 | 820 | 820 | 811 | 815 | 150,000 |
| 2002/02/19 | 840 | 841 | 806 | 812 | 321,000 |
| 2002/02/18 | 850 | 851 | 841 | 845 | 185,000 |
| 2002/02/15 | 855 | 863 | 830 | 849 | 184,000 |
| 2002/02/14 | 874 | 895 | 854 | 861 | 212,000 |
| 2002/02/13 | 858 | 876 | 854 | 867 | 263,000 |
| 2002/02/12 | 845 | 858 | 841 | 847 | 175,000 |
| 2002/02/08 | 810 | 834 | 790 | 827 | 467,000 |
| 2002/02/07 | 828 | 833 | 820 | 830 | 454,000 |
| 2002/02/06 | 841 | 843 | 821 | 828 | 348,000 |
| 2002/02/05 | 869 | 878 | 821 | 839 | 555,000 |
| 2002/02/04 | 910 | 916 | 870 | 891 | 201,000 |
| 2002/02/01 | 925 | 925 | 878 | 900 | 303,000 |
| 2002/01/31 | 954 | 954 | 912 | 943 | 343,000 |
| 2002/01/30 | 965 | 965 | 946 | 960 | 298,000 |
| 2002/01/29 | 970 | 970 | 954 | 963 | 161,000 |
| 2002/01/28 | 970 | 970 | 948 | 962 | 167,000 |
| 2002/01/25 | 973 | 973 | 928 | 940 | 235,000 |
| 2002/01/24 | 971 | 985 | 937 | 945 | 451,000 |
| 2002/01/23 | 941 | 980 | 941 | 968 | 242,000 |
| 2002/01/22 | 941 | 944 | 926 | 941 | 237,000 |
| 2002/01/21 | 948 | 961 | 917 | 954 | 350,000 |
| 2002/01/18 | 936 | 953 | 920 | 949 | 308,000 |
| 2002/01/17 | 935 | 940 | 925 | 931 | 128,000 |
| 2002/01/16 | 931 | 940 | 919 | 925 | 513,000 |
| 2002/01/15 | 980 | 982 | 946 | 946 | 195,000 |
| 2002/01/11 | 1,021 | 1,024 | 987 | 987 | 245,000 |
| 2002/01/10 | 1,000 | 1,025 | 988 | 1,018 | 537,000 |
| 2002/01/09 | 989 | 1,025 | 986 | 993 | 451,000 |
| 2002/01/08 | 969 | 1,046 | 968 | 1,029 | 737,000 |
| 2002/01/07 | 989 | 989 | 963 | 979 | 253,000 |
| 2002/01/04 | 980 | 997 | 978 | 991 | 75,000 |