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 |
|---|---|---|---|---|---|
| 2008/12/30 | 460 | 469 | 457 | 463 | 998,000 |
| 2008/12/29 | 455 | 465 | 452 | 465 | 2,479,000 |
| 2008/12/26 | 455 | 458 | 439 | 452 | 3,362,000 |
| 2008/12/25 | 455 | 457 | 446 | 454 | 989,000 |
| 2008/12/24 | 456 | 457 | 444 | 445 | 2,379,000 |
| 2008/12/22 | 450 | 464 | 447 | 461 | 1,948,000 |
| 2008/12/19 | 456 | 469 | 451 | 454 | 4,047,000 |
| 2008/12/18 | 474 | 483 | 456 | 460 | 4,878,000 |
| 2008/12/17 | 491 | 494 | 466 | 479 | 6,164,000 |
| 2008/12/16 | 493 | 499 | 484 | 487 | 4,645,000 |
| 2008/12/15 | 513 | 524 | 509 | 518 | 3,319,000 |
| 2008/12/12 | 515 | 515 | 465 | 483 | 5,098,000 |
| 2008/12/11 | 477 | 525 | 475 | 517 | 8,725,000 |
| 2008/12/10 | 475 | 503 | 468 | 497 | 6,786,000 |
| 2008/12/09 | 502 | 516 | 486 | 492 | 3,876,000 |
| 2008/12/08 | 471 | 498 | 468 | 494 | 3,621,000 |
| 2008/12/05 | 483 | 484 | 463 | 467 | 4,509,000 |
| 2008/12/04 | 482 | 498 | 478 | 491 | 6,084,000 |
| 2008/12/03 | 496 | 499 | 461 | 472 | 6,199,000 |
| 2008/12/02 | 510 | 512 | 485 | 491 | 5,212,000 |
| 2008/12/01 | 555 | 555 | 537 | 550 | 2,586,000 |
| 2008/11/28 | 526 | 552 | 522 | 545 | 4,286,000 |
| 2008/11/27 | 510 | 531 | 510 | 525 | 4,046,000 |
| 2008/11/26 | 488 | 509 | 486 | 495 | 3,886,000 |
| 2008/11/25 | 529 | 529 | 483 | 502 | 6,779,000 |
| 2008/11/21 | 457 | 514 | 456 | 509 | 8,129,000 |
| 2008/11/20 | 516 | 531 | 487 | 492 | 7,040,000 |
| 2008/11/19 | 593 | 606 | 564 | 573 | 3,829,000 |
| 2008/11/18 | 597 | 608 | 582 | 596 | 4,121,000 |
| 2008/11/17 | 563 | 616 | 552 | 593 | 4,566,000 |
| 2008/11/14 | 592 | 593 | 556 | 562 | 4,374,000 |
| 2008/11/13 | 565 | 569 | 536 | 542 | 7,224,000 |
| 2008/11/12 | 603 | 617 | 601 | 604 | 2,680,000 |
| 2008/11/11 | 640 | 648 | 615 | 622 | 3,741,000 |
| 2008/11/10 | 636 | 663 | 635 | 651 | 3,454,000 |
| 2008/11/07 | 600 | 639 | 587 | 616 | 5,137,000 |
| 2008/11/06 | 660 | 664 | 638 | 649 | 6,646,000 |
| 2008/11/05 | 678 | 725 | 662 | 710 | 10,053,000 |
| 2008/11/04 | 612 | 634 | 594 | 630 | 8,827,000 |
| 2008/10/31 | 611 | 614 | 573 | 576 | 8,957,000 |
| 2008/10/30 | 575 | 636 | 557 | 631 | 10,156,000 |
| 2008/10/29 | 639 | 639 | 536 | 574 | 12,118,000 |
| 2008/10/28 | 499 | 580 | 490 | 569 | 7,541,000 |
| 2008/10/27 | 562 | 594 | 504 | 509 | 6,609,000 |
| 2008/10/24 | 602 | 602 | 542 | 542 | 7,330,000 |
| 2008/10/23 | 620 | 645 | 584 | 642 | 5,014,000 |
| 2008/10/22 | 658 | 691 | 650 | 650 | 3,686,000 |
| 2008/10/21 | 717 | 723 | 684 | 708 | 2,631,000 |
| 2008/10/20 | 652 | 694 | 633 | 687 | 4,381,000 |
| 2008/10/17 | 680 | 680 | 627 | 642 | 4,796,000 |
| 2008/10/16 | 641 | 670 | 630 | 630 | 3,799,000 |
| 2008/10/15 | 750 | 756 | 692 | 721 | 6,164,000 |
| 2008/10/14 | 778 | 788 | 757 | 788 | 5,317,000 |
| 2008/10/10 | 648 | 708 | 635 | 688 | 7,282,000 |
| 2008/10/09 | 643 | 718 | 633 | 688 | 5,804,000 |
| 2008/10/08 | 718 | 729 | 648 | 653 | 6,690,000 |
| 2008/10/07 | 734 | 774 | 711 | 748 | 6,902,000 |
| 2008/10/06 | 806 | 829 | 775 | 784 | 10,128,000 |
| 2008/10/03 | 856 | 863 | 817 | 826 | 5,434,000 |
| 2008/10/02 | 927 | 927 | 868 | 876 | 6,079,000 |
| 2008/10/01 | 926 | 957 | 892 | 937 | 6,221,000 |
| 2008/09/30 | 906 | 942 | 897 | 926 | 4,360,000 |
| 2008/09/29 | 998 | 1,004 | 962 | 966 | 4,388,000 |
| 2008/09/26 | 1,015 | 1,029 | 982 | 996 | 5,123,000 |
| 2008/09/25 | 1,050 | 1,064 | 965 | 991 | 9,522,000 |
| 2008/09/24 | 1,000 | 1,057 | 993 | 1,035 | 5,859,000 |
| 2008/09/22 | 1,107 | 1,131 | 1,073 | 1,100 | 5,823,000 |
| 2008/09/19 | 970 | 1,050 | 970 | 1,047 | 6,089,000 |
| 2008/09/18 | 976 | 978 | 945 | 950 | 4,940,000 |
| 2008/09/17 | 1,055 | 1,070 | 1,001 | 1,008 | 5,727,000 |
| 2008/09/16 | 1,025 | 1,030 | 954 | 976 | 7,916,000 |
| 2008/09/12 | 1,177 | 1,178 | 1,112 | 1,139 | 6,638,000 |
| 2008/09/11 | 1,045 | 1,133 | 1,035 | 1,117 | 11,516,000 |
| 2008/09/10 | 1,154 | 1,160 | 1,094 | 1,105 | 12,195,000 |
| 2008/09/09 | 1,271 | 1,278 | 1,244 | 1,254 | 3,723,000 |
| 2008/09/08 | 1,250 | 1,286 | 1,248 | 1,269 | 5,485,000 |
| 2008/09/05 | 1,185 | 1,248 | 1,172 | 1,238 | 16,278,000 |
| 2008/09/04 | 1,225 | 1,225 | 1,225 | 1,225 | 1,770,000 |
| 2008/09/03 | 1,413 | 1,440 | 1,410 | 1,425 | 3,803,000 |
| 2008/09/02 | 1,437 | 1,448 | 1,401 | 1,416 | 2,186,000 |
| 2008/09/01 | 1,450 | 1,450 | 1,432 | 1,437 | 1,648,000 |
| 2008/08/29 | 1,487 | 1,487 | 1,458 | 1,468 | 2,118,000 |
| 2008/08/28 | 1,474 | 1,474 | 1,443 | 1,467 | 2,255,000 |
| 2008/08/27 | 1,484 | 1,493 | 1,441 | 1,454 | 3,041,000 |
| 2008/08/26 | 1,486 | 1,503 | 1,480 | 1,497 | 1,767,000 |
| 2008/08/25 | 1,544 | 1,544 | 1,513 | 1,533 | 1,514,000 |
| 2008/08/22 | 1,527 | 1,527 | 1,488 | 1,494 | 1,378,000 |
| 2008/08/21 | 1,522 | 1,545 | 1,500 | 1,527 | 1,502,000 |
| 2008/08/20 | 1,504 | 1,537 | 1,497 | 1,535 | 1,832,000 |
| 2008/08/19 | 1,561 | 1,563 | 1,526 | 1,528 | 2,630,000 |
| 2008/08/18 | 1,581 | 1,607 | 1,571 | 1,580 | 1,483,000 |
| 2008/08/15 | 1,582 | 1,586 | 1,567 | 1,583 | 1,735,000 |
| 2008/08/14 | 1,566 | 1,593 | 1,546 | 1,556 | 2,906,000 |
| 2008/08/13 | 1,588 | 1,594 | 1,554 | 1,566 | 2,731,000 |
| 2008/08/12 | 1,600 | 1,625 | 1,591 | 1,601 | 2,258,000 |
| 2008/08/11 | 1,597 | 1,622 | 1,576 | 1,620 | 4,614,000 |
| 2008/08/08 | 1,516 | 1,592 | 1,508 | 1,577 | 2,449,000 |
| 2008/08/07 | 1,574 | 1,584 | 1,541 | 1,555 | 3,723,000 |
| 2008/08/06 | 1,519 | 1,571 | 1,510 | 1,551 | 4,193,000 |
| 2008/08/05 | 1,473 | 1,495 | 1,455 | 1,479 | 4,702,000 |
| 2008/08/04 | 1,539 | 1,545 | 1,489 | 1,503 | 4,060,000 |
| 2008/08/01 | 1,576 | 1,581 | 1,520 | 1,525 | 4,202,000 |
| 2008/07/31 | 1,634 | 1,645 | 1,565 | 1,593 | 4,475,000 |
| 2008/07/30 | 1,650 | 1,662 | 1,617 | 1,631 | 3,704,000 |
| 2008/07/29 | 1,593 | 1,671 | 1,586 | 1,641 | 5,359,000 |
| 2008/07/28 | 1,719 | 1,739 | 1,665 | 1,683 | 5,990,000 |
| 2008/07/25 | 1,667 | 1,682 | 1,649 | 1,659 | 3,704,000 |
| 2008/07/24 | 1,690 | 1,715 | 1,666 | 1,697 | 3,914,000 |
| 2008/07/23 | 1,660 | 1,693 | 1,659 | 1,676 | 3,555,000 |
| 2008/07/22 | 1,608 | 1,641 | 1,583 | 1,641 | 2,937,000 |
| 2008/07/18 | 1,670 | 1,674 | 1,597 | 1,602 | 4,217,000 |
| 2008/07/17 | 1,625 | 1,666 | 1,606 | 1,651 | 5,327,000 |
| 2008/07/16 | 1,576 | 1,585 | 1,516 | 1,569 | 4,979,000 |
| 2008/07/15 | 1,591 | 1,593 | 1,537 | 1,546 | 4,594,000 |
| 2008/07/14 | 1,637 | 1,679 | 1,613 | 1,619 | 5,253,000 |
| 2008/07/11 | 1,652 | 1,653 | 1,593 | 1,607 | 6,046,000 |
| 2008/07/10 | 1,622 | 1,665 | 1,605 | 1,629 | 7,027,000 |
| 2008/07/09 | 1,735 | 1,741 | 1,640 | 1,646 | 4,802,000 |
| 2008/07/08 | 1,786 | 1,790 | 1,663 | 1,696 | 5,444,000 |
| 2008/07/07 | 1,718 | 1,770 | 1,688 | 1,756 | 3,021,000 |
| 2008/07/04 | 1,715 | 1,752 | 1,676 | 1,705 | 4,104,000 |
| 2008/07/03 | 1,715 | 1,715 | 1,621 | 1,686 | 7,359,000 |
| 2008/07/02 | 1,812 | 1,812 | 1,713 | 1,725 | 6,742,000 |
| 2008/07/01 | 1,807 | 1,828 | 1,750 | 1,778 | 6,980,000 |
| 2008/06/30 | 1,882 | 1,898 | 1,830 | 1,837 | 5,213,000 |
| 2008/06/27 | 1,908 | 1,952 | 1,882 | 1,901 | 5,982,000 |
| 2008/06/26 | 2,025 | 2,035 | 1,926 | 1,968 | 8,452,000 |
| 2008/06/25 | 1,949 | 1,994 | 1,925 | 1,983 | 5,926,000 |
| 2008/06/24 | 1,874 | 1,930 | 1,874 | 1,919 | 3,509,000 |
| 2008/06/23 | 1,920 | 1,950 | 1,873 | 1,886 | 5,126,000 |
| 2008/06/20 | 1,923 | 1,929 | 1,863 | 1,890 | 4,334,000 |
| 2008/06/19 | 1,936 | 1,950 | 1,917 | 1,936 | 3,416,000 |
| 2008/06/18 | 1,932 | 1,981 | 1,923 | 1,966 | 4,667,000 |
| 2008/06/17 | 1,976 | 1,976 | 1,902 | 1,914 | 8,544,000 |
| 2008/06/16 | 1,985 | 1,991 | 1,937 | 1,975 | 7,940,000 |
| 2008/06/13 | 2,115 | 2,130 | 2,050 | 2,105 | 3,717,000 |
| 2008/06/12 | 2,050 | 2,050 | 2,015 | 2,035 | 1,783,000 |
| 2008/06/11 | 2,000 | 2,080 | 1,997 | 2,055 | 2,716,000 |
| 2008/06/10 | 2,065 | 2,080 | 1,985 | 1,990 | 2,301,000 |
| 2008/06/09 | 2,020 | 2,090 | 2,020 | 2,060 | 3,082,000 |
| 2008/06/06 | 2,150 | 2,165 | 2,070 | 2,140 | 3,645,000 |
| 2008/06/05 | 2,145 | 2,160 | 2,115 | 2,160 | 2,677,000 |
| 2008/06/04 | 2,100 | 2,155 | 2,080 | 2,145 | 4,067,000 |
| 2008/06/03 | 2,055 | 2,070 | 2,030 | 2,060 | 3,106,000 |
| 2008/06/02 | 2,055 | 2,070 | 2,025 | 2,055 | 2,495,000 |
| 2008/05/30 | 2,040 | 2,050 | 2,010 | 2,050 | 2,415,000 |
| 2008/05/29 | 1,999 | 2,025 | 1,988 | 2,025 | 3,867,000 |
| 2008/05/28 | 1,955 | 1,978 | 1,921 | 1,929 | 3,794,000 |
| 2008/05/27 | 1,897 | 1,910 | 1,860 | 1,885 | 1,979,000 |
| 2008/05/26 | 1,925 | 1,935 | 1,882 | 1,888 | 2,046,000 |
| 2008/05/23 | 1,955 | 2,005 | 1,943 | 1,985 | 4,573,000 |
| 2008/05/22 | 1,855 | 1,906 | 1,821 | 1,900 | 2,606,000 |
| 2008/05/21 | 1,933 | 1,947 | 1,872 | 1,885 | 3,081,000 |
| 2008/05/20 | 1,974 | 1,976 | 1,942 | 1,959 | 1,423,000 |
| 2008/05/19 | 1,986 | 2,015 | 1,924 | 1,963 | 4,123,000 |
| 2008/05/16 | 1,950 | 1,983 | 1,912 | 1,956 | 3,402,000 |
| 2008/05/15 | 1,935 | 1,965 | 1,907 | 1,925 | 3,350,000 |
| 2008/05/14 | 1,911 | 1,927 | 1,863 | 1,887 | 4,078,000 |
| 2008/05/13 | 1,913 | 1,930 | 1,892 | 1,907 | 2,320,000 |
| 2008/05/12 | 1,816 | 1,875 | 1,816 | 1,870 | 2,296,000 |
| 2008/05/09 | 1,943 | 1,943 | 1,865 | 1,876 | 3,010,000 |
| 2008/05/08 | 1,912 | 1,953 | 1,901 | 1,923 | 4,794,000 |
| 2008/05/07 | 1,944 | 1,988 | 1,932 | 1,942 | 5,786,000 |
| 2008/05/02 | 1,814 | 1,897 | 1,813 | 1,879 | 7,631,000 |
| 2008/05/01 | 1,800 | 1,905 | 1,763 | 1,813 | 15,005,000 |
| 2008/04/30 | 1,570 | 1,635 | 1,557 | 1,605 | 3,745,000 |
| 2008/04/28 | 1,604 | 1,605 | 1,538 | 1,569 | 2,998,000 |
| 2008/04/25 | 1,602 | 1,623 | 1,576 | 1,582 | 2,716,000 |
| 2008/04/24 | 1,603 | 1,610 | 1,580 | 1,586 | 2,373,000 |
| 2008/04/23 | 1,610 | 1,643 | 1,603 | 1,620 | 1,936,000 |
| 2008/04/22 | 1,625 | 1,642 | 1,612 | 1,619 | 1,173,000 |
| 2008/04/21 | 1,663 | 1,678 | 1,640 | 1,641 | 2,223,000 |
| 2008/04/18 | 1,639 | 1,643 | 1,610 | 1,639 | 1,863,000 |
| 2008/04/17 | 1,624 | 1,645 | 1,619 | 1,627 | 2,423,000 |
| 2008/04/16 | 1,615 | 1,617 | 1,556 | 1,594 | 2,007,000 |
| 2008/04/15 | 1,565 | 1,578 | 1,530 | 1,571 | 1,968,000 |
| 2008/04/14 | 1,553 | 1,585 | 1,536 | 1,579 | 2,145,000 |
| 2008/04/11 | 1,535 | 1,585 | 1,528 | 1,583 | 1,883,000 |
| 2008/04/10 | 1,589 | 1,589 | 1,513 | 1,525 | 3,681,000 |
| 2008/04/09 | 1,611 | 1,631 | 1,560 | 1,589 | 4,431,000 |
| 2008/04/08 | 1,633 | 1,636 | 1,592 | 1,616 | 2,409,000 |
| 2008/04/07 | 1,627 | 1,654 | 1,620 | 1,647 | 2,464,000 |
| 2008/04/04 | 1,607 | 1,624 | 1,590 | 1,612 | 2,288,000 |
| 2008/04/03 | 1,608 | 1,638 | 1,596 | 1,636 | 2,991,000 |
| 2008/04/02 | 1,570 | 1,615 | 1,570 | 1,614 | 4,007,000 |
| 2008/04/01 | 1,542 | 1,573 | 1,529 | 1,540 | 2,765,000 |
| 2008/03/31 | 1,540 | 1,575 | 1,523 | 1,541 | 2,654,000 |
| 2008/03/28 | 1,532 | 1,586 | 1,516 | 1,549 | 4,304,000 |
| 2008/03/27 | 1,520 | 1,555 | 1,509 | 1,532 | 4,334,000 |
| 2008/03/26 | 1,510 | 1,529 | 1,463 | 1,489 | 5,072,000 |
| 2008/03/25 | 1,536 | 1,557 | 1,488 | 1,515 | 8,819,000 |
| 2008/03/24 | 1,386 | 1,407 | 1,360 | 1,366 | 2,123,000 |
| 2008/03/21 | 1,307 | 1,381 | 1,307 | 1,378 | 2,694,000 |
| 2008/03/19 | 1,346 | 1,356 | 1,307 | 1,327 | 1,915,000 |
| 2008/03/18 | 1,279 | 1,335 | 1,279 | 1,311 | 3,060,000 |
| 2008/03/17 | 1,299 | 1,315 | 1,256 | 1,277 | 3,034,000 |
| 2008/03/14 | 1,362 | 1,386 | 1,329 | 1,336 | 2,859,000 |
| 2008/03/13 | 1,396 | 1,398 | 1,348 | 1,361 | 2,573,000 |
| 2008/03/12 | 1,453 | 1,468 | 1,386 | 1,399 | 2,853,000 |
| 2008/03/11 | 1,383 | 1,421 | 1,356 | 1,413 | 3,122,000 |
| 2008/03/10 | 1,397 | 1,440 | 1,396 | 1,403 | 2,204,000 |
| 2008/03/07 | 1,493 | 1,526 | 1,445 | 1,457 | 3,170,000 |
| 2008/03/06 | 1,480 | 1,530 | 1,477 | 1,494 | 2,502,000 |
| 2008/03/05 | 1,472 | 1,497 | 1,439 | 1,458 | 3,615,000 |
| 2008/03/04 | 1,481 | 1,498 | 1,450 | 1,462 | 2,280,000 |
| 2008/03/03 | 1,524 | 1,530 | 1,473 | 1,477 | 2,334,000 |
| 2008/02/29 | 1,562 | 1,573 | 1,524 | 1,541 | 2,225,000 |
| 2008/02/28 | 1,598 | 1,601 | 1,583 | 1,598 | 2,178,000 |
| 2008/02/27 | 1,600 | 1,609 | 1,594 | 1,606 | 5,816,000 |
| 2008/02/26 | 1,595 | 1,601 | 1,583 | 1,585 | 3,822,000 |
| 2008/02/25 | 1,530 | 1,590 | 1,530 | 1,579 | 4,148,000 |
| 2008/02/22 | 1,559 | 1,580 | 1,550 | 1,560 | 2,939,000 |
| 2008/02/21 | 1,559 | 1,589 | 1,555 | 1,566 | 3,501,000 |
| 2008/02/20 | 1,598 | 1,599 | 1,543 | 1,546 | 2,091,000 |
| 2008/02/19 | 1,605 | 1,605 | 1,587 | 1,597 | 2,304,000 |
| 2008/02/18 | 1,618 | 1,618 | 1,574 | 1,596 | 3,700,000 |
| 2008/02/15 | 1,589 | 1,618 | 1,572 | 1,610 | 7,140,000 |
| 2008/02/14 | 1,595 | 1,675 | 1,590 | 1,625 | 5,517,000 |
| 2008/02/13 | 1,569 | 1,589 | 1,557 | 1,565 | 2,920,000 |
| 2008/02/12 | 1,565 | 1,571 | 1,537 | 1,555 | 3,957,000 |
| 2008/02/08 | 1,568 | 1,569 | 1,564 | 1,569 | 21,915,000 |
| 2008/02/07 | 1,568 | 1,571 | 1,563 | 1,569 | 22,018,000 |
| 2008/02/06 | 1,572 | 1,577 | 1,569 | 1,569 | 13,208,000 |
| 2008/02/05 | 1,627 | 1,627 | 1,585 | 1,602 | 5,333,000 |
| 2008/02/04 | 1,605 | 1,643 | 1,602 | 1,630 | 2,780,000 |
| 2008/02/01 | 1,589 | 1,614 | 1,566 | 1,602 | 2,551,000 |
| 2008/01/31 | 1,550 | 1,601 | 1,512 | 1,591 | 2,459,000 |
| 2008/01/30 | 1,537 | 1,595 | 1,527 | 1,564 | 4,821,000 |
| 2008/01/29 | 1,471 | 1,535 | 1,470 | 1,507 | 5,119,000 |
| 2008/01/28 | 1,518 | 1,539 | 1,444 | 1,453 | 2,498,000 |
| 2008/01/25 | 1,502 | 1,553 | 1,475 | 1,548 | 3,304,000 |
| 2008/01/24 | 1,420 | 1,480 | 1,419 | 1,442 | 3,783,000 |
| 2008/01/23 | 1,426 | 1,470 | 1,385 | 1,440 | 3,553,000 |
| 2008/01/22 | 1,400 | 1,456 | 1,379 | 1,399 | 3,535,000 |
| 2008/01/21 | 1,523 | 1,534 | 1,487 | 1,507 | 3,494,000 |
| 2008/01/18 | 1,500 | 1,586 | 1,489 | 1,583 | 4,782,000 |
| 2008/01/17 | 1,513 | 1,581 | 1,501 | 1,564 | 2,978,000 |
| 2008/01/16 | 1,500 | 1,529 | 1,476 | 1,493 | 3,629,000 |
| 2008/01/15 | 1,630 | 1,640 | 1,557 | 1,558 | 3,174,000 |
| 2008/01/11 | 1,720 | 1,721 | 1,640 | 1,642 | 3,250,000 |
| 2008/01/10 | 1,720 | 1,740 | 1,694 | 1,740 | 2,340,000 |
| 2008/01/09 | 1,673 | 1,756 | 1,645 | 1,737 | 2,905,000 |
| 2008/01/08 | 1,640 | 1,689 | 1,627 | 1,688 | 3,130,000 |
| 2008/01/07 | 1,684 | 1,693 | 1,635 | 1,670 | 4,453,000 |
| 2008/01/04 | 1,856 | 1,864 | 1,721 | 1,756 | 2,103,000 |