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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,299 | 1,300 | 1,266 | 1,271 | 3,751,000 |
| 2009/12/29 | 1,294 | 1,343 | 1,282 | 1,295 | 6,867,000 |
| 2009/12/28 | 1,295 | 1,298 | 1,267 | 1,283 | 3,757,000 |
| 2009/12/25 | 1,305 | 1,315 | 1,275 | 1,288 | 4,691,000 |
| 2009/12/24 | 1,220 | 1,303 | 1,219 | 1,298 | 14,354,000 |
| 2009/12/22 | 1,138 | 1,159 | 1,126 | 1,154 | 3,618,000 |
| 2009/12/21 | 1,136 | 1,144 | 1,114 | 1,118 | 4,062,000 |
| 2009/12/18 | 1,145 | 1,157 | 1,113 | 1,136 | 3,792,000 |
| 2009/12/17 | 1,149 | 1,173 | 1,138 | 1,139 | 3,585,000 |
| 2009/12/16 | 1,162 | 1,164 | 1,123 | 1,132 | 4,563,000 |
| 2009/12/15 | 1,199 | 1,203 | 1,140 | 1,145 | 7,784,000 |
| 2009/12/14 | 1,140 | 1,186 | 1,128 | 1,181 | 8,159,000 |
| 2009/12/11 | 1,113 | 1,135 | 1,105 | 1,130 | 5,793,000 |
| 2009/12/10 | 1,116 | 1,142 | 1,079 | 1,093 | 8,026,000 |
| 2009/12/09 | 1,098 | 1,099 | 1,082 | 1,089 | 3,899,000 |
| 2009/12/08 | 1,100 | 1,135 | 1,100 | 1,120 | 5,116,000 |
| 2009/12/07 | 1,129 | 1,137 | 1,124 | 1,129 | 4,022,000 |
| 2009/12/04 | 1,106 | 1,110 | 1,083 | 1,100 | 4,852,000 |
| 2009/12/03 | 1,110 | 1,125 | 1,096 | 1,116 | 5,551,000 |
| 2009/12/02 | 1,068 | 1,087 | 1,056 | 1,083 | 4,734,000 |
| 2009/12/01 | 1,025 | 1,069 | 1,013 | 1,066 | 5,126,000 |
| 2009/11/30 | 993 | 1,028 | 993 | 1,028 | 3,883,000 |
| 2009/11/27 | 988 | 997 | 958 | 971 | 6,301,000 |
| 2009/11/26 | 986 | 1,007 | 978 | 998 | 3,907,000 |
| 2009/11/25 | 992 | 1,013 | 977 | 1,006 | 3,248,000 |
| 2009/11/24 | 1,007 | 1,029 | 989 | 996 | 5,853,000 |
| 2009/11/20 | 971 | 987 | 971 | 987 | 2,208,000 |
| 2009/11/19 | 992 | 997 | 978 | 991 | 3,861,000 |
| 2009/11/18 | 986 | 1,008 | 984 | 998 | 3,254,000 |
| 2009/11/17 | 983 | 1,015 | 974 | 994 | 5,680,000 |
| 2009/11/16 | 989 | 995 | 964 | 968 | 3,782,000 |
| 2009/11/13 | 1,006 | 1,009 | 981 | 998 | 3,229,000 |
| 2009/11/12 | 1,021 | 1,042 | 996 | 997 | 4,133,000 |
| 2009/11/11 | 1,008 | 1,028 | 1,005 | 1,025 | 4,859,000 |
| 2009/11/10 | 1,016 | 1,016 | 995 | 998 | 2,808,000 |
| 2009/11/09 | 988 | 1,013 | 984 | 998 | 3,546,000 |
| 2009/11/06 | 967 | 1,004 | 964 | 998 | 4,681,000 |
| 2009/11/05 | 947 | 972 | 938 | 957 | 3,105,000 |
| 2009/11/04 | 960 | 993 | 939 | 947 | 5,092,000 |
| 2009/11/02 | 977 | 980 | 964 | 974 | 2,971,000 |
| 2009/10/30 | 987 | 1,016 | 976 | 1,002 | 5,382,000 |
| 2009/10/29 | 967 | 967 | 933 | 957 | 8,389,000 |
| 2009/10/28 | 1,050 | 1,055 | 982 | 984 | 11,357,000 |
| 2009/10/27 | 995 | 1,022 | 984 | 1,012 | 6,856,000 |
| 2009/10/26 | 980 | 997 | 977 | 993 | 2,730,000 |
| 2009/10/23 | 993 | 993 | 976 | 982 | 2,527,000 |
| 2009/10/22 | 960 | 980 | 953 | 980 | 2,888,000 |
| 2009/10/21 | 955 | 974 | 955 | 969 | 1,874,000 |
| 2009/10/20 | 980 | 983 | 964 | 970 | 4,639,000 |
| 2009/10/19 | 940 | 960 | 933 | 960 | 2,382,000 |
| 2009/10/16 | 959 | 963 | 946 | 952 | 2,963,000 |
| 2009/10/15 | 969 | 975 | 951 | 955 | 3,781,000 |
| 2009/10/14 | 966 | 966 | 938 | 964 | 4,064,000 |
| 2009/10/13 | 954 | 968 | 945 | 962 | 2,954,000 |
| 2009/10/09 | 937 | 947 | 928 | 944 | 4,082,000 |
| 2009/10/08 | 921 | 946 | 917 | 938 | 4,889,000 |
| 2009/10/07 | 888 | 924 | 886 | 922 | 10,118,000 |
| 2009/10/06 | 842 | 862 | 836 | 853 | 5,782,000 |
| 2009/10/05 | 849 | 854 | 823 | 825 | 4,233,000 |
| 2009/10/02 | 833 | 846 | 822 | 836 | 5,589,000 |
| 2009/10/01 | 829 | 853 | 824 | 845 | 6,079,000 |
| 2009/09/30 | 828 | 838 | 808 | 819 | 5,569,000 |
| 2009/09/29 | 841 | 848 | 818 | 832 | 7,887,000 |
| 2009/09/28 | 871 | 871 | 837 | 845 | 6,779,000 |
| 2009/09/25 | 900 | 920 | 892 | 911 | 10,909,000 |
| 2009/09/24 | 886 | 890 | 874 | 884 | 5,376,000 |
| 2009/09/18 | 913 | 915 | 873 | 873 | 6,766,000 |
| 2009/09/17 | 950 | 953 | 891 | 903 | 7,465,000 |
| 2009/09/16 | 941 | 961 | 925 | 936 | 5,063,000 |
| 2009/09/15 | 928 | 931 | 905 | 911 | 2,960,000 |
| 2009/09/14 | 939 | 944 | 922 | 923 | 2,589,000 |
| 2009/09/11 | 945 | 974 | 940 | 956 | 5,114,000 |
| 2009/09/10 | 933 | 943 | 927 | 937 | 3,460,000 |
| 2009/09/09 | 933 | 943 | 921 | 929 | 3,793,000 |
| 2009/09/08 | 942 | 955 | 926 | 953 | 3,571,000 |
| 2009/09/07 | 957 | 966 | 928 | 940 | 4,775,000 |
| 2009/09/04 | 980 | 985 | 944 | 949 | 4,451,000 |
| 2009/09/03 | 968 | 991 | 956 | 985 | 4,287,000 |
| 2009/09/02 | 960 | 972 | 959 | 970 | 3,068,000 |
| 2009/09/01 | 976 | 992 | 960 | 984 | 2,458,000 |
| 2009/08/31 | 998 | 1,007 | 961 | 966 | 3,038,000 |
| 2009/08/28 | 985 | 996 | 980 | 984 | 3,820,000 |
| 2009/08/27 | 996 | 1,002 | 962 | 976 | 5,487,000 |
| 2009/08/26 | 1,005 | 1,016 | 999 | 1,013 | 3,945,000 |
| 2009/08/25 | 1,020 | 1,032 | 1,015 | 1,019 | 1,948,000 |
| 2009/08/24 | 1,020 | 1,034 | 1,013 | 1,033 | 2,871,000 |
| 2009/08/21 | 1,016 | 1,023 | 993 | 1,008 | 3,894,000 |
| 2009/08/20 | 1,004 | 1,029 | 984 | 1,026 | 4,086,000 |
| 2009/08/19 | 1,041 | 1,043 | 1,001 | 1,004 | 3,155,000 |
| 2009/08/18 | 1,020 | 1,045 | 1,013 | 1,039 | 2,327,000 |
| 2009/08/17 | 1,040 | 1,047 | 1,027 | 1,029 | 2,732,000 |
| 2009/08/14 | 1,058 | 1,067 | 1,053 | 1,055 | 2,240,000 |
| 2009/08/13 | 1,067 | 1,084 | 1,055 | 1,064 | 4,726,000 |
| 2009/08/12 | 1,059 | 1,090 | 1,057 | 1,074 | 6,790,000 |
| 2009/08/11 | 1,040 | 1,046 | 1,025 | 1,043 | 5,011,000 |
| 2009/08/10 | 1,067 | 1,071 | 1,048 | 1,058 | 2,823,000 |
| 2009/08/07 | 1,056 | 1,061 | 1,022 | 1,043 | 3,150,000 |
| 2009/08/06 | 1,037 | 1,065 | 1,030 | 1,042 | 3,952,000 |
| 2009/08/05 | 1,040 | 1,053 | 1,011 | 1,017 | 5,460,000 |
| 2009/08/04 | 1,102 | 1,106 | 1,052 | 1,058 | 3,316,000 |
| 2009/08/03 | 1,099 | 1,107 | 1,081 | 1,091 | 1,933,000 |
| 2009/07/31 | 1,111 | 1,118 | 1,085 | 1,098 | 3,096,000 |
| 2009/07/30 | 1,075 | 1,128 | 1,066 | 1,098 | 6,860,000 |
| 2009/07/29 | 1,060 | 1,088 | 1,057 | 1,070 | 4,748,000 |
| 2009/07/28 | 1,100 | 1,100 | 1,080 | 1,097 | 3,095,000 |
| 2009/07/27 | 1,124 | 1,137 | 1,083 | 1,091 | 5,555,000 |
| 2009/07/24 | 1,148 | 1,151 | 1,104 | 1,115 | 4,523,000 |
| 2009/07/23 | 1,103 | 1,150 | 1,094 | 1,136 | 5,397,000 |
| 2009/07/22 | 1,105 | 1,109 | 1,078 | 1,103 | 5,099,000 |
| 2009/07/21 | 1,099 | 1,113 | 1,081 | 1,113 | 6,059,000 |
| 2009/07/17 | 1,038 | 1,078 | 1,023 | 1,076 | 5,303,000 |
| 2009/07/16 | 1,041 | 1,043 | 1,016 | 1,018 | 2,723,000 |
| 2009/07/15 | 1,012 | 1,017 | 987 | 1,005 | 2,738,000 |
| 2009/07/14 | 961 | 994 | 961 | 983 | 3,083,000 |
| 2009/07/13 | 984 | 991 | 938 | 951 | 3,183,000 |
| 2009/07/10 | 979 | 1,007 | 979 | 994 | 2,381,000 |
| 2009/07/09 | 985 | 1,022 | 971 | 989 | 2,728,000 |
| 2009/07/08 | 995 | 1,008 | 986 | 999 | 3,739,000 |
| 2009/07/07 | 1,039 | 1,062 | 1,009 | 1,035 | 3,715,000 |
| 2009/07/06 | 1,045 | 1,082 | 1,045 | 1,059 | 2,794,000 |
| 2009/07/03 | 1,026 | 1,058 | 1,020 | 1,056 | 3,129,000 |
| 2009/07/02 | 1,079 | 1,089 | 1,053 | 1,057 | 3,872,000 |
| 2009/07/01 | 1,070 | 1,093 | 1,047 | 1,053 | 4,055,000 |
| 2009/06/30 | 1,080 | 1,085 | 1,068 | 1,082 | 3,707,000 |
| 2009/06/29 | 1,074 | 1,085 | 1,042 | 1,051 | 4,902,000 |
| 2009/06/26 | 1,050 | 1,066 | 1,036 | 1,054 | 7,453,000 |
| 2009/06/25 | 971 | 1,007 | 966 | 992 | 5,129,000 |
| 2009/06/24 | 920 | 958 | 920 | 946 | 4,412,000 |
| 2009/06/23 | 923 | 935 | 897 | 931 | 9,444,000 |
| 2009/06/22 | 1,000 | 1,002 | 965 | 973 | 5,205,000 |
| 2009/06/19 | 1,044 | 1,053 | 998 | 1,008 | 3,192,000 |
| 2009/06/18 | 1,040 | 1,040 | 1,000 | 1,024 | 3,369,000 |
| 2009/06/17 | 989 | 1,040 | 985 | 1,029 | 2,651,000 |
| 2009/06/16 | 1,005 | 1,015 | 983 | 994 | 3,980,000 |
| 2009/06/15 | 1,058 | 1,058 | 1,021 | 1,021 | 3,100,000 |
| 2009/06/12 | 1,035 | 1,081 | 1,027 | 1,058 | 6,012,000 |
| 2009/06/11 | 1,000 | 1,025 | 990 | 1,015 | 4,904,000 |
| 2009/06/10 | 996 | 1,007 | 982 | 999 | 2,528,000 |
| 2009/06/09 | 1,000 | 1,013 | 982 | 989 | 2,789,000 |
| 2009/06/08 | 1,003 | 1,009 | 995 | 998 | 3,200,000 |
| 2009/06/05 | 1,000 | 1,010 | 967 | 983 | 7,035,000 |
| 2009/06/04 | 979 | 1,031 | 978 | 1,012 | 7,087,000 |
| 2009/06/03 | 945 | 1,021 | 943 | 998 | 12,138,000 |
| 2009/06/02 | 946 | 950 | 919 | 922 | 4,043,000 |
| 2009/06/01 | 920 | 931 | 911 | 926 | 2,641,000 |
| 2009/05/29 | 897 | 920 | 890 | 914 | 7,306,000 |
| 2009/05/28 | 855 | 880 | 845 | 877 | 3,555,000 |
| 2009/05/27 | 853 | 861 | 845 | 857 | 3,131,000 |
| 2009/05/26 | 848 | 848 | 818 | 833 | 3,054,000 |
| 2009/05/25 | 860 | 865 | 843 | 846 | 2,981,000 |
| 2009/05/22 | 864 | 872 | 848 | 860 | 2,737,000 |
| 2009/05/21 | 860 | 880 | 851 | 864 | 6,508,000 |
| 2009/05/20 | 839 | 866 | 829 | 859 | 6,668,000 |
| 2009/05/19 | 830 | 836 | 821 | 829 | 3,674,000 |
| 2009/05/18 | 820 | 825 | 796 | 800 | 2,983,000 |
| 2009/05/15 | 834 | 840 | 822 | 839 | 2,517,000 |
| 2009/05/14 | 810 | 827 | 803 | 806 | 4,006,000 |
| 2009/05/13 | 869 | 874 | 832 | 838 | 6,133,000 |
| 2009/05/12 | 844 | 884 | 844 | 879 | 6,435,000 |
| 2009/05/11 | 887 | 903 | 848 | 854 | 5,846,000 |
| 2009/05/08 | 827 | 880 | 815 | 870 | 5,543,000 |
| 2009/05/07 | 830 | 838 | 808 | 834 | 7,211,000 |
| 2009/05/01 | 771 | 804 | 758 | 780 | 8,447,000 |
| 2009/04/30 | 800 | 804 | 778 | 790 | 9,654,000 |
| 2009/04/28 | 870 | 870 | 775 | 775 | 11,230,000 |
| 2009/04/27 | 887 | 889 | 861 | 875 | 3,637,000 |
| 2009/04/24 | 852 | 910 | 849 | 872 | 9,309,000 |
| 2009/04/23 | 845 | 847 | 821 | 836 | 2,513,000 |
| 2009/04/22 | 842 | 848 | 817 | 835 | 3,444,000 |
| 2009/04/21 | 810 | 830 | 804 | 825 | 2,569,000 |
| 2009/04/20 | 846 | 853 | 829 | 840 | 3,733,000 |
| 2009/04/17 | 820 | 846 | 816 | 844 | 5,848,000 |
| 2009/04/16 | 796 | 824 | 786 | 790 | 5,934,000 |
| 2009/04/15 | 809 | 811 | 771 | 782 | 6,604,000 |
| 2009/04/14 | 865 | 867 | 825 | 839 | 4,039,000 |
| 2009/04/13 | 818 | 857 | 814 | 845 | 3,977,000 |
| 2009/04/10 | 826 | 828 | 800 | 820 | 3,989,000 |
| 2009/04/09 | 782 | 809 | 778 | 796 | 4,562,000 |
| 2009/04/08 | 751 | 771 | 748 | 752 | 5,413,000 |
| 2009/04/07 | 799 | 819 | 766 | 770 | 5,308,000 |
| 2009/04/06 | 780 | 815 | 780 | 798 | 6,314,000 |
| 2009/04/03 | 769 | 775 | 758 | 762 | 6,745,000 |
| 2009/04/02 | 733 | 755 | 727 | 749 | 6,257,000 |
| 2009/04/01 | 701 | 719 | 693 | 713 | 3,945,000 |
| 2009/03/31 | 693 | 715 | 681 | 686 | 6,806,000 |
| 2009/03/30 | 730 | 738 | 679 | 683 | 4,885,000 |
| 2009/03/27 | 711 | 744 | 711 | 731 | 9,516,000 |
| 2009/03/26 | 701 | 729 | 692 | 715 | 9,651,000 |
| 2009/03/25 | 772 | 774 | 724 | 736 | 6,207,000 |
| 2009/03/24 | 738 | 788 | 732 | 782 | 10,419,000 |
| 2009/03/23 | 682 | 724 | 673 | 723 | 6,843,000 |
| 2009/03/19 | 695 | 699 | 678 | 686 | 4,275,000 |
| 2009/03/18 | 720 | 734 | 670 | 681 | 8,565,000 |
| 2009/03/17 | 699 | 710 | 688 | 700 | 9,157,000 |
| 2009/03/16 | 710 | 735 | 694 | 698 | 7,897,000 |
| 2009/03/13 | 712 | 732 | 700 | 703 | 7,973,000 |
| 2009/03/12 | 710 | 717 | 696 | 698 | 5,830,000 |
| 2009/03/11 | 701 | 727 | 691 | 723 | 11,296,000 |
| 2009/03/10 | 684 | 691 | 664 | 671 | 7,367,000 |
| 2009/03/09 | 665 | 696 | 665 | 694 | 8,723,000 |
| 2009/03/06 | 667 | 686 | 643 | 650 | 6,638,000 |
| 2009/03/05 | 689 | 702 | 677 | 677 | 7,487,000 |
| 2009/03/04 | 629 | 688 | 626 | 679 | 10,648,000 |
| 2009/03/03 | 609 | 639 | 604 | 631 | 9,161,000 |
| 2009/03/02 | 625 | 644 | 615 | 628 | 5,972,000 |
| 2009/02/27 | 640 | 656 | 630 | 645 | 8,841,000 |
| 2009/02/26 | 676 | 707 | 672 | 683 | 10,239,000 |
| 2009/02/25 | 625 | 661 | 604 | 652 | 8,096,000 |
| 2009/02/24 | 586 | 610 | 578 | 605 | 8,125,000 |
| 2009/02/23 | 625 | 630 | 592 | 605 | 7,466,000 |
| 2009/02/20 | 640 | 651 | 625 | 645 | 8,747,000 |
| 2009/02/19 | 598 | 649 | 593 | 639 | 10,876,000 |
| 2009/02/18 | 576 | 602 | 574 | 588 | 9,232,000 |
| 2009/02/17 | 569 | 574 | 550 | 556 | 4,070,000 |
| 2009/02/16 | 584 | 590 | 571 | 586 | 3,574,000 |
| 2009/02/13 | 587 | 587 | 568 | 578 | 5,430,000 |
| 2009/02/12 | 592 | 609 | 587 | 595 | 4,201,000 |
| 2009/02/10 | 648 | 650 | 603 | 610 | 5,118,000 |
| 2009/02/09 | 662 | 668 | 626 | 628 | 4,892,000 |
| 2009/02/06 | 649 | 656 | 630 | 649 | 5,720,000 |
| 2009/02/05 | 652 | 653 | 616 | 616 | 8,084,000 |
| 2009/02/04 | 627 | 668 | 620 | 662 | 8,070,000 |
| 2009/02/03 | 620 | 640 | 613 | 617 | 8,207,000 |
| 2009/02/02 | 593 | 627 | 591 | 595 | 7,156,000 |
| 2009/01/30 | 594 | 618 | 583 | 603 | 7,323,000 |
| 2009/01/29 | 627 | 662 | 594 | 604 | 20,397,000 |
| 2009/01/28 | 526 | 577 | 526 | 567 | 10,998,000 |
| 2009/01/27 | 501 | 525 | 489 | 520 | 5,172,000 |
| 2009/01/26 | 490 | 511 | 490 | 499 | 3,618,000 |
| 2009/01/23 | 518 | 525 | 500 | 500 | 3,086,000 |
| 2009/01/22 | 541 | 542 | 504 | 523 | 3,171,000 |
| 2009/01/21 | 538 | 545 | 523 | 530 | 4,069,000 |
| 2009/01/20 | 556 | 560 | 523 | 550 | 6,414,000 |
| 2009/01/19 | 594 | 596 | 559 | 566 | 5,865,000 |
| 2009/01/16 | 529 | 555 | 526 | 554 | 4,191,000 |
| 2009/01/15 | 520 | 533 | 509 | 509 | 5,253,000 |
| 2009/01/14 | 519 | 544 | 518 | 533 | 3,873,000 |
| 2009/01/13 | 507 | 523 | 505 | 517 | 2,932,000 |
| 2009/01/09 | 573 | 588 | 541 | 557 | 5,072,000 |
| 2009/01/08 | 598 | 614 | 578 | 578 | 5,743,000 |
| 2009/01/07 | 649 | 656 | 619 | 621 | 15,521,000 |
| 2009/01/06 | 530 | 579 | 530 | 579 | 5,134,000 |
| 2009/01/05 | 481 | 499 | 474 | 499 | 2,510,000 |