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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,030 | 2,090 | 2,025 | 2,085 | 222,000 |
| 2003/12/29 | 1,979 | 2,010 | 1,978 | 1,999 | 383,000 |
| 2003/12/26 | 1,988 | 2,005 | 1,979 | 1,987 | 180,000 |
| 2003/12/25 | 1,990 | 1,990 | 1,966 | 1,978 | 191,000 |
| 2003/12/24 | 1,955 | 1,984 | 1,955 | 1,984 | 229,000 |
| 2003/12/22 | 1,991 | 2,010 | 1,975 | 1,985 | 338,000 |
| 2003/12/19 | 1,992 | 2,020 | 1,989 | 2,020 | 402,000 |
| 2003/12/18 | 1,927 | 2,005 | 1,927 | 1,986 | 315,000 |
| 2003/12/17 | 1,990 | 1,996 | 1,945 | 1,956 | 307,000 |
| 2003/12/16 | 1,984 | 1,984 | 1,951 | 1,964 | 338,000 |
| 2003/12/15 | 2,000 | 2,020 | 1,974 | 1,995 | 512,000 |
| 2003/12/12 | 1,951 | 1,996 | 1,940 | 1,971 | 505,000 |
| 2003/12/11 | 1,921 | 1,966 | 1,890 | 1,933 | 608,000 |
| 2003/12/10 | 1,993 | 1,993 | 1,923 | 1,939 | 430,000 |
| 2003/12/09 | 2,000 | 2,000 | 1,936 | 1,970 | 306,000 |
| 2003/12/08 | 2,025 | 2,025 | 1,965 | 1,970 | 482,000 |
| 2003/12/05 | 2,080 | 2,080 | 2,045 | 2,065 | 149,000 |
| 2003/12/04 | 2,060 | 2,095 | 2,050 | 2,075 | 309,000 |
| 2003/12/03 | 2,075 | 2,085 | 2,040 | 2,055 | 385,000 |
| 2003/12/02 | 2,065 | 2,145 | 2,065 | 2,115 | 513,000 |
| 2003/12/01 | 2,010 | 2,090 | 2,000 | 2,085 | 354,000 |
| 2003/11/28 | 2,075 | 2,075 | 2,030 | 2,050 | 340,000 |
| 2003/11/27 | 2,025 | 2,070 | 2,025 | 2,050 | 503,000 |
| 2003/11/26 | 2,025 | 2,030 | 2,015 | 2,020 | 1,047,999 |
| 2003/11/25 | 2,090 | 2,095 | 1,981 | 2,020 | 859,000 |
| 2003/11/21 | 1,968 | 2,035 | 1,968 | 2,020 | 664,000 |
| 2003/11/20 | 1,950 | 1,967 | 1,919 | 1,961 | 1,014,999 |
| 2003/11/19 | 1,975 | 1,975 | 1,920 | 1,942 | 589,000 |
| 2003/11/18 | 1,995 | 1,995 | 1,942 | 1,982 | 409,000 |
| 2003/11/17 | 2,005 | 2,020 | 1,953 | 1,997 | 720,000 |
| 2003/11/14 | 2,085 | 2,090 | 2,030 | 2,045 | 413,000 |
| 2003/11/13 | 2,090 | 2,105 | 2,070 | 2,090 | 730,000 |
| 2003/11/12 | 2,030 | 2,060 | 2,000 | 2,050 | 664,000 |
| 2003/11/11 | 2,120 | 2,120 | 2,050 | 2,090 | 447,000 |
| 2003/11/10 | 2,150 | 2,170 | 2,085 | 2,155 | 496,000 |
| 2003/11/07 | 2,175 | 2,180 | 2,120 | 2,180 | 603,000 |
| 2003/11/06 | 2,185 | 2,190 | 2,135 | 2,170 | 551,000 |
| 2003/11/05 | 2,200 | 2,200 | 2,130 | 2,180 | 710,000 |
| 2003/11/04 | 2,090 | 2,220 | 2,085 | 2,210 | 1,504,999 |
| 2003/10/31 | 2,065 | 2,065 | 1,999 | 2,020 | 601,000 |
| 2003/10/30 | 1,998 | 2,100 | 1,940 | 2,060 | 2,886,999 |
| 2003/10/29 | 1,737 | 1,814 | 1,737 | 1,800 | 2,763,999 |
| 2003/10/28 | 1,920 | 1,950 | 1,866 | 1,887 | 924,000 |
| 2003/10/27 | 1,946 | 1,990 | 1,931 | 1,945 | 394,000 |
| 2003/10/24 | 1,996 | 1,996 | 1,927 | 1,945 | 320,000 |
| 2003/10/23 | 1,930 | 2,010 | 1,922 | 1,936 | 854,000 |
| 2003/10/22 | 2,020 | 2,020 | 1,950 | 2,000 | 1,261,999 |
| 2003/10/21 | 2,200 | 2,210 | 2,085 | 2,140 | 1,008,999 |
| 2003/10/20 | 2,100 | 2,240 | 2,100 | 2,120 | 947,000 |
| 2003/10/17 | 1,996 | 2,135 | 1,980 | 2,100 | 1,866,999 |
| 2003/10/16 | 1,900 | 1,914 | 1,886 | 1,906 | 706,000 |
| 2003/10/15 | 1,900 | 1,900 | 1,819 | 1,843 | 777,000 |
| 2003/10/14 | 1,880 | 1,930 | 1,870 | 1,915 | 1,203,999 |
| 2003/10/10 | 1,795 | 1,859 | 1,783 | 1,836 | 676,000 |
| 2003/10/09 | 1,770 | 1,790 | 1,756 | 1,781 | 382,000 |
| 2003/10/08 | 1,792 | 1,804 | 1,770 | 1,785 | 798,000 |
| 2003/10/07 | 1,775 | 1,857 | 1,763 | 1,852 | 746,000 |
| 2003/10/06 | 1,839 | 1,870 | 1,747 | 1,805 | 907,000 |
| 2003/10/03 | 1,775 | 1,839 | 1,735 | 1,839 | 685,000 |
| 2003/10/02 | 1,749 | 1,780 | 1,732 | 1,775 | 418,000 |
| 2003/10/01 | 1,715 | 1,725 | 1,700 | 1,702 | 633,000 |
| 2003/09/30 | 1,679 | 1,731 | 1,677 | 1,715 | 559,000 |
| 2003/09/29 | 1,691 | 1,715 | 1,675 | 1,677 | 428,000 |
| 2003/09/26 | 1,689 | 1,760 | 1,656 | 1,721 | 1,000,000 |
| 2003/09/25 | 1,691 | 1,737 | 1,653 | 1,690 | 1,265,999 |
| 2003/09/24 | 1,800 | 1,800 | 1,690 | 1,690 | 933,000 |
| 2003/09/22 | 1,665 | 1,869 | 1,552 | 1,802 | 3,506,998 |
| 2003/09/19 | 1,845 | 1,845 | 1,845 | 1,845 | 695,000 |
| 2003/09/18 | 1,546 | 1,561 | 1,487 | 1,545 | 1,308,999 |
| 2003/09/17 | 1,567 | 1,605 | 1,551 | 1,568 | 1,338,999 |
| 2003/09/16 | 1,456 | 1,562 | 1,456 | 1,537 | 2,250,999 |
| 2003/09/12 | 1,392 | 1,450 | 1,390 | 1,440 | 1,577,999 |
| 2003/09/11 | 1,357 | 1,391 | 1,345 | 1,372 | 549,000 |
| 2003/09/10 | 1,400 | 1,407 | 1,364 | 1,364 | 620,000 |
| 2003/09/09 | 1,398 | 1,413 | 1,393 | 1,400 | 797,000 |
| 2003/09/08 | 1,333 | 1,393 | 1,333 | 1,387 | 920,000 |
| 2003/09/05 | 1,372 | 1,373 | 1,335 | 1,349 | 753,000 |
| 2003/09/04 | 1,409 | 1,409 | 1,378 | 1,379 | 1,158,999 |
| 2003/09/03 | 1,410 | 1,426 | 1,395 | 1,409 | 1,747,999 |
| 2003/09/02 | 1,340 | 1,397 | 1,335 | 1,385 | 1,860,999 |
| 2003/09/01 | 1,315 | 1,327 | 1,308 | 1,327 | 764,000 |
| 2003/08/29 | 1,281 | 1,295 | 1,258 | 1,295 | 309,000 |
| 2003/08/28 | 1,288 | 1,299 | 1,251 | 1,276 | 631,000 |
| 2003/08/27 | 1,287 | 1,295 | 1,282 | 1,288 | 513,000 |
| 2003/08/26 | 1,261 | 1,278 | 1,253 | 1,275 | 351,000 |
| 2003/08/25 | 1,250 | 1,266 | 1,250 | 1,257 | 345,000 |
| 2003/08/22 | 1,247 | 1,255 | 1,243 | 1,247 | 739,000 |
| 2003/08/21 | 1,239 | 1,244 | 1,228 | 1,235 | 725,000 |
| 2003/08/20 | 1,238 | 1,252 | 1,238 | 1,252 | 604,000 |
| 2003/08/19 | 1,225 | 1,230 | 1,215 | 1,227 | 414,000 |
| 2003/08/18 | 1,207 | 1,217 | 1,205 | 1,209 | 743,000 |
| 2003/08/15 | 1,230 | 1,239 | 1,201 | 1,203 | 601,000 |
| 2003/08/14 | 1,200 | 1,234 | 1,198 | 1,229 | 489,000 |
| 2003/08/13 | 1,202 | 1,214 | 1,194 | 1,206 | 711,000 |
| 2003/08/12 | 1,209 | 1,220 | 1,193 | 1,195 | 584,000 |
| 2003/08/11 | 1,215 | 1,228 | 1,200 | 1,208 | 555,000 |
| 2003/08/08 | 1,210 | 1,230 | 1,202 | 1,213 | 460,000 |
| 2003/08/07 | 1,194 | 1,216 | 1,191 | 1,196 | 486,000 |
| 2003/08/06 | 1,214 | 1,222 | 1,190 | 1,194 | 963,000 |
| 2003/08/05 | 1,264 | 1,266 | 1,225 | 1,240 | 584,000 |
| 2003/08/04 | 1,305 | 1,315 | 1,284 | 1,284 | 182,000 |
| 2003/08/01 | 1,320 | 1,320 | 1,294 | 1,301 | 209,000 |
| 2003/07/31 | 1,314 | 1,329 | 1,295 | 1,316 | 516,000 |
| 2003/07/30 | 1,302 | 1,315 | 1,298 | 1,300 | 300,000 |
| 2003/07/29 | 1,319 | 1,325 | 1,304 | 1,320 | 265,000 |
| 2003/07/28 | 1,300 | 1,315 | 1,300 | 1,304 | 397,000 |
| 2003/07/25 | 1,321 | 1,330 | 1,303 | 1,309 | 433,000 |
| 2003/07/24 | 1,334 | 1,334 | 1,320 | 1,320 | 916,000 |
| 2003/07/23 | 1,299 | 1,319 | 1,293 | 1,314 | 1,700,999 |
| 2003/07/22 | 1,229 | 1,260 | 1,225 | 1,259 | 723,000 |
| 2003/07/18 | 1,237 | 1,237 | 1,221 | 1,221 | 544,000 |
| 2003/07/17 | 1,240 | 1,245 | 1,228 | 1,241 | 782,000 |
| 2003/07/16 | 1,235 | 1,243 | 1,216 | 1,221 | 493,000 |
| 2003/07/15 | 1,280 | 1,280 | 1,240 | 1,241 | 738,000 |
| 2003/07/14 | 1,243 | 1,274 | 1,232 | 1,271 | 1,259,999 |
| 2003/07/11 | 1,213 | 1,227 | 1,190 | 1,207 | 845,000 |
| 2003/07/10 | 1,243 | 1,270 | 1,238 | 1,253 | 834,000 |
| 2003/07/09 | 1,245 | 1,250 | 1,231 | 1,235 | 403,000 |
| 2003/07/08 | 1,255 | 1,260 | 1,237 | 1,240 | 919,000 |
| 2003/07/07 | 1,239 | 1,245 | 1,230 | 1,241 | 480,000 |
| 2003/07/04 | 1,251 | 1,251 | 1,218 | 1,228 | 910,000 |
| 2003/07/03 | 1,275 | 1,275 | 1,230 | 1,231 | 1,041,999 |
| 2003/07/02 | 1,280 | 1,290 | 1,257 | 1,267 | 478,000 |
| 2003/07/01 | 1,260 | 1,264 | 1,241 | 1,261 | 361,000 |
| 2003/06/30 | 1,280 | 1,280 | 1,260 | 1,268 | 233,000 |
| 2003/06/27 | 1,245 | 1,274 | 1,228 | 1,271 | 644,000 |
| 2003/06/26 | 1,236 | 1,238 | 1,224 | 1,235 | 196,000 |
| 2003/06/25 | 1,242 | 1,248 | 1,227 | 1,235 | 216,000 |
| 2003/06/24 | 1,231 | 1,247 | 1,220 | 1,225 | 426,000 |
| 2003/06/23 | 1,246 | 1,256 | 1,245 | 1,248 | 415,000 |
| 2003/06/20 | 1,289 | 1,289 | 1,236 | 1,255 | 776,000 |
| 2003/06/19 | 1,318 | 1,320 | 1,267 | 1,272 | 645,000 |
| 2003/06/18 | 1,318 | 1,340 | 1,310 | 1,319 | 331,000 |
| 2003/06/17 | 1,286 | 1,328 | 1,286 | 1,298 | 576,000 |
| 2003/06/16 | 1,291 | 1,299 | 1,265 | 1,273 | 183,000 |
| 2003/06/13 | 1,299 | 1,306 | 1,281 | 1,289 | 638,000 |
| 2003/06/12 | 1,340 | 1,345 | 1,314 | 1,319 | 423,000 |
| 2003/06/11 | 1,331 | 1,333 | 1,314 | 1,320 | 442,000 |
| 2003/06/10 | 1,285 | 1,312 | 1,282 | 1,291 | 414,000 |
| 2003/06/09 | 1,330 | 1,339 | 1,312 | 1,322 | 312,000 |
| 2003/06/06 | 1,337 | 1,355 | 1,311 | 1,350 | 543,000 |
| 2003/06/05 | 1,330 | 1,340 | 1,320 | 1,327 | 501,000 |
| 2003/06/04 | 1,320 | 1,322 | 1,276 | 1,292 | 312,000 |
| 2003/06/03 | 1,315 | 1,321 | 1,301 | 1,301 | 543,000 |
| 2003/06/02 | 1,308 | 1,308 | 1,283 | 1,295 | 349,000 |
| 2003/05/30 | 1,278 | 1,290 | 1,268 | 1,275 | 235,000 |
| 2003/05/29 | 1,250 | 1,294 | 1,247 | 1,278 | 242,000 |
| 2003/05/28 | 1,244 | 1,250 | 1,232 | 1,235 | 260,000 |
| 2003/05/27 | 1,235 | 1,242 | 1,216 | 1,216 | 162,000 |
| 2003/05/26 | 1,265 | 1,265 | 1,234 | 1,236 | 237,000 |
| 2003/05/23 | 1,253 | 1,266 | 1,221 | 1,247 | 252,000 |
| 2003/05/22 | 1,251 | 1,265 | 1,237 | 1,243 | 158,000 |
| 2003/05/21 | 1,233 | 1,276 | 1,230 | 1,250 | 733,000 |
| 2003/05/20 | 1,233 | 1,250 | 1,205 | 1,233 | 1,190,999 |
| 2003/05/19 | 1,328 | 1,328 | 1,305 | 1,313 | 174,000 |
| 2003/05/16 | 1,313 | 1,335 | 1,310 | 1,328 | 158,000 |
| 2003/05/15 | 1,347 | 1,347 | 1,310 | 1,313 | 128,000 |
| 2003/05/14 | 1,358 | 1,368 | 1,343 | 1,347 | 172,000 |
| 2003/05/13 | 1,345 | 1,367 | 1,345 | 1,347 | 262,000 |
| 2003/05/12 | 1,344 | 1,360 | 1,328 | 1,345 | 318,000 |
| 2003/05/09 | 1,360 | 1,360 | 1,322 | 1,331 | 347,000 |
| 2003/05/08 | 1,306 | 1,332 | 1,302 | 1,325 | 192,000 |
| 2003/05/07 | 1,320 | 1,324 | 1,305 | 1,312 | 239,000 |
| 2003/05/06 | 1,345 | 1,345 | 1,312 | 1,315 | 207,000 |
| 2003/05/02 | 1,334 | 1,334 | 1,315 | 1,323 | 258,000 |
| 2003/05/01 | 1,326 | 1,339 | 1,307 | 1,338 | 307,000 |
| 2003/04/30 | 1,307 | 1,330 | 1,294 | 1,306 | 381,000 |
| 2003/04/28 | 1,334 | 1,334 | 1,290 | 1,290 | 519,000 |
| 2003/04/25 | 1,349 | 1,404 | 1,342 | 1,374 | 1,509,999 |
| 2003/04/24 | 1,297 | 1,324 | 1,275 | 1,300 | 483,000 |
| 2003/04/23 | 1,268 | 1,299 | 1,266 | 1,296 | 311,000 |
| 2003/04/22 | 1,275 | 1,275 | 1,245 | 1,248 | 208,000 |
| 2003/04/21 | 1,228 | 1,282 | 1,228 | 1,277 | 230,000 |
| 2003/04/18 | 1,235 | 1,250 | 1,226 | 1,226 | 259,000 |
| 2003/04/17 | 1,258 | 1,268 | 1,250 | 1,250 | 306,000 |
| 2003/04/16 | 1,238 | 1,307 | 1,236 | 1,298 | 1,505,999 |
| 2003/04/15 | 1,175 | 1,201 | 1,156 | 1,158 | 513,000 |
| 2003/04/14 | 1,171 | 1,187 | 1,148 | 1,153 | 511,000 |
| 2003/04/11 | 1,225 | 1,225 | 1,170 | 1,194 | 350,000 |
| 2003/04/10 | 1,259 | 1,260 | 1,229 | 1,236 | 142,000 |
| 2003/04/09 | 1,241 | 1,250 | 1,225 | 1,241 | 361,000 |
| 2003/04/08 | 1,272 | 1,276 | 1,233 | 1,241 | 174,000 |
| 2003/04/07 | 1,261 | 1,279 | 1,261 | 1,279 | 94,000 |
| 2003/04/04 | 1,260 | 1,261 | 1,222 | 1,257 | 325,000 |
| 2003/04/03 | 1,305 | 1,305 | 1,252 | 1,300 | 141,000 |
| 2003/04/02 | 1,285 | 1,285 | 1,267 | 1,285 | 161,000 |
| 2003/04/01 | 1,250 | 1,281 | 1,250 | 1,265 | 176,000 |
| 2003/03/31 | 1,285 | 1,293 | 1,254 | 1,269 | 163,000 |
| 2003/03/28 | 1,298 | 1,298 | 1,280 | 1,293 | 276,000 |
| 2003/03/27 | 1,270 | 1,309 | 1,270 | 1,297 | 208,000 |
| 2003/03/26 | 1,300 | 1,314 | 1,284 | 1,300 | 126,000 |
| 2003/03/25 | 1,310 | 1,320 | 1,272 | 1,297 | 162,000 |
| 2003/03/24 | 1,303 | 1,330 | 1,295 | 1,309 | 286,000 |
| 2003/03/20 | 1,317 | 1,318 | 1,286 | 1,291 | 170,000 |
| 2003/03/19 | 1,264 | 1,297 | 1,248 | 1,297 | 200,000 |
| 2003/03/18 | 1,241 | 1,275 | 1,241 | 1,263 | 372,000 |
| 2003/03/17 | 1,231 | 1,245 | 1,208 | 1,232 | 294,000 |
| 2003/03/14 | 1,236 | 1,248 | 1,233 | 1,235 | 418,000 |
| 2003/03/13 | 1,232 | 1,248 | 1,218 | 1,218 | 183,000 |
| 2003/03/12 | 1,231 | 1,243 | 1,210 | 1,216 | 573,000 |
| 2003/03/11 | 1,240 | 1,265 | 1,231 | 1,243 | 335,000 |
| 2003/03/10 | 1,270 | 1,279 | 1,258 | 1,279 | 142,000 |
| 2003/03/07 | 1,304 | 1,306 | 1,269 | 1,279 | 335,000 |
| 2003/03/06 | 1,310 | 1,330 | 1,301 | 1,313 | 301,000 |
| 2003/03/05 | 1,324 | 1,326 | 1,310 | 1,317 | 282,000 |
| 2003/03/04 | 1,353 | 1,355 | 1,309 | 1,335 | 878,000 |
| 2003/03/03 | 1,365 | 1,400 | 1,365 | 1,373 | 1,285,999 |
| 2003/02/28 | 1,279 | 1,325 | 1,279 | 1,325 | 484,000 |
| 2003/02/27 | 1,245 | 1,267 | 1,245 | 1,259 | 166,000 |
| 2003/02/26 | 1,246 | 1,258 | 1,240 | 1,244 | 112,000 |
| 2003/02/25 | 1,274 | 1,274 | 1,235 | 1,246 | 244,000 |
| 2003/02/24 | 1,260 | 1,287 | 1,260 | 1,278 | 376,000 |
| 2003/02/21 | 1,268 | 1,278 | 1,258 | 1,262 | 389,000 |
| 2003/02/20 | 1,257 | 1,268 | 1,252 | 1,266 | 351,000 |
| 2003/02/19 | 1,248 | 1,259 | 1,244 | 1,252 | 262,000 |
| 2003/02/18 | 1,218 | 1,238 | 1,213 | 1,233 | 349,000 |
| 2003/02/17 | 1,219 | 1,222 | 1,212 | 1,217 | 297,000 |
| 2003/02/14 | 1,200 | 1,220 | 1,200 | 1,217 | 274,000 |
| 2003/02/13 | 1,215 | 1,216 | 1,204 | 1,213 | 209,000 |
| 2003/02/12 | 1,210 | 1,220 | 1,207 | 1,215 | 158,000 |
| 2003/02/10 | 1,187 | 1,207 | 1,187 | 1,207 | 75,000 |
| 2003/02/07 | 1,210 | 1,210 | 1,200 | 1,207 | 130,000 |
| 2003/02/06 | 1,212 | 1,219 | 1,205 | 1,211 | 218,000 |
| 2003/02/05 | 1,182 | 1,230 | 1,179 | 1,211 | 293,000 |
| 2003/02/04 | 1,165 | 1,192 | 1,162 | 1,181 | 144,000 |
| 2003/02/03 | 1,140 | 1,176 | 1,140 | 1,165 | 211,000 |
| 2003/01/31 | 1,126 | 1,140 | 1,113 | 1,140 | 220,000 |
| 2003/01/30 | 1,133 | 1,145 | 1,132 | 1,136 | 115,000 |
| 2003/01/29 | 1,168 | 1,175 | 1,145 | 1,149 | 144,000 |
| 2003/01/28 | 1,158 | 1,179 | 1,158 | 1,168 | 164,000 |
| 2003/01/27 | 1,161 | 1,187 | 1,159 | 1,161 | 144,000 |
| 2003/01/24 | 1,221 | 1,225 | 1,178 | 1,181 | 318,000 |
| 2003/01/23 | 1,185 | 1,230 | 1,185 | 1,220 | 330,000 |
| 2003/01/22 | 1,206 | 1,214 | 1,193 | 1,194 | 294,000 |
| 2003/01/21 | 1,189 | 1,206 | 1,187 | 1,205 | 187,000 |
| 2003/01/20 | 1,185 | 1,190 | 1,166 | 1,189 | 194,000 |
| 2003/01/17 | 1,183 | 1,202 | 1,183 | 1,190 | 179,000 |
| 2003/01/16 | 1,200 | 1,207 | 1,180 | 1,200 | 113,000 |
| 2003/01/15 | 1,210 | 1,216 | 1,194 | 1,200 | 187,000 |
| 2003/01/14 | 1,194 | 1,214 | 1,190 | 1,196 | 121,000 |
| 2003/01/10 | 1,210 | 1,215 | 1,192 | 1,193 | 183,000 |
| 2003/01/09 | 1,183 | 1,207 | 1,175 | 1,190 | 116,000 |
| 2003/01/08 | 1,227 | 1,227 | 1,203 | 1,203 | 130,000 |
| 2003/01/07 | 1,265 | 1,266 | 1,207 | 1,207 | 143,000 |
| 2003/01/06 | 1,235 | 1,246 | 1,229 | 1,245 | 63,000 |