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 |
|---|---|---|---|---|---|
| 2011/12/30 | 756 | 767 | 754 | 762 | 1,905,000 |
| 2011/12/29 | 749 | 749 | 739 | 747 | 1,984,000 |
| 2011/12/28 | 755 | 760 | 747 | 751 | 2,523,000 |
| 2011/12/27 | 758 | 763 | 751 | 754 | 1,752,000 |
| 2011/12/26 | 747 | 763 | 741 | 758 | 3,944,000 |
| 2011/12/22 | 743 | 744 | 729 | 732 | 2,820,000 |
| 2011/12/21 | 749 | 763 | 741 | 746 | 3,970,000 |
| 2011/12/20 | 733 | 750 | 726 | 730 | 4,786,000 |
| 2011/12/19 | 727 | 736 | 710 | 733 | 4,903,000 |
| 2011/12/16 | 767 | 768 | 743 | 748 | 4,331,000 |
| 2011/12/15 | 783 | 785 | 759 | 761 | 3,572,000 |
| 2011/12/14 | 785 | 802 | 778 | 787 | 4,557,000 |
| 2011/12/13 | 777 | 782 | 772 | 780 | 4,077,000 |
| 2011/12/12 | 777 | 801 | 770 | 795 | 4,422,000 |
| 2011/12/09 | 767 | 779 | 760 | 763 | 7,718,000 |
| 2011/12/08 | 774 | 788 | 762 | 780 | 3,476,000 |
| 2011/12/07 | 771 | 775 | 758 | 773 | 6,028,000 |
| 2011/12/06 | 795 | 799 | 762 | 771 | 3,246,000 |
| 2011/12/05 | 788 | 801 | 783 | 794 | 3,803,000 |
| 2011/12/02 | 792 | 800 | 785 | 790 | 4,598,000 |
| 2011/12/01 | 795 | 814 | 791 | 793 | 7,030,000 |
| 2011/11/30 | 790 | 793 | 765 | 770 | 11,204,000 |
| 2011/11/29 | 788 | 807 | 786 | 805 | 5,687,000 |
| 2011/11/28 | 770 | 800 | 767 | 785 | 6,983,000 |
| 2011/11/25 | 765 | 786 | 749 | 755 | 6,046,000 |
| 2011/11/24 | 747 | 781 | 743 | 776 | 6,078,000 |
| 2011/11/22 | 759 | 773 | 752 | 761 | 3,352,000 |
| 2011/11/21 | 777 | 786 | 766 | 769 | 4,140,000 |
| 2011/11/18 | 751 | 763 | 739 | 758 | 5,621,000 |
| 2011/11/17 | 725 | 768 | 720 | 766 | 5,844,000 |
| 2011/11/16 | 743 | 758 | 741 | 745 | 5,862,000 |
| 2011/11/15 | 720 | 758 | 716 | 748 | 6,160,000 |
| 2011/11/14 | 720 | 756 | 719 | 724 | 5,933,000 |
| 2011/11/11 | 677 | 712 | 675 | 701 | 4,860,000 |
| 2011/11/10 | 670 | 678 | 663 | 671 | 2,857,000 |
| 2011/11/09 | 680 | 705 | 680 | 702 | 3,200,000 |
| 2011/11/08 | 686 | 690 | 672 | 677 | 3,024,000 |
| 2011/11/07 | 703 | 708 | 682 | 689 | 3,657,000 |
| 2011/11/04 | 709 | 715 | 698 | 708 | 2,855,000 |
| 2011/11/02 | 698 | 709 | 689 | 689 | 3,329,000 |
| 2011/11/01 | 710 | 724 | 702 | 705 | 2,938,000 |
| 2011/10/31 | 710 | 742 | 705 | 721 | 4,282,000 |
| 2011/10/28 | 763 | 767 | 720 | 724 | 11,242,000 |
| 2011/10/27 | 726 | 769 | 717 | 758 | 13,674,000 |
| 2011/10/26 | 766 | 823 | 760 | 816 | 6,272,000 |
| 2011/10/25 | 793 | 798 | 769 | 784 | 3,614,000 |
| 2011/10/24 | 779 | 795 | 770 | 788 | 5,137,000 |
| 2011/10/21 | 731 | 762 | 731 | 743 | 4,368,000 |
| 2011/10/20 | 751 | 753 | 722 | 728 | 4,789,000 |
| 2011/10/19 | 779 | 788 | 756 | 766 | 4,138,000 |
| 2011/10/18 | 746 | 777 | 737 | 772 | 6,981,000 |
| 2011/10/17 | 803 | 813 | 799 | 800 | 4,008,000 |
| 2011/10/14 | 784 | 784 | 764 | 766 | 4,480,000 |
| 2011/10/13 | 768 | 787 | 765 | 782 | 4,452,000 |
| 2011/10/12 | 722 | 766 | 719 | 760 | 6,105,000 |
| 2011/10/11 | 700 | 728 | 700 | 722 | 3,083,000 |
| 2011/10/07 | 683 | 707 | 683 | 687 | 2,921,000 |
| 2011/10/06 | 668 | 692 | 666 | 674 | 5,109,000 |
| 2011/10/05 | 672 | 672 | 648 | 655 | 3,738,000 |
| 2011/10/04 | 661 | 663 | 650 | 662 | 4,169,000 |
| 2011/10/03 | 700 | 700 | 662 | 676 | 5,719,000 |
| 2011/09/30 | 719 | 719 | 700 | 712 | 3,352,000 |
| 2011/09/29 | 684 | 713 | 672 | 712 | 4,415,000 |
| 2011/09/28 | 688 | 704 | 683 | 694 | 6,120,000 |
| 2011/09/27 | 670 | 682 | 665 | 675 | 6,517,000 |
| 2011/09/26 | 703 | 704 | 654 | 656 | 11,722,000 |
| 2011/09/22 | 768 | 769 | 741 | 748 | 5,180,000 |
| 2011/09/21 | 778 | 800 | 760 | 789 | 6,722,000 |
| 2011/09/20 | 792 | 796 | 766 | 774 | 6,602,000 |
| 2011/09/16 | 799 | 824 | 792 | 822 | 5,855,000 |
| 2011/09/15 | 768 | 776 | 761 | 776 | 3,275,000 |
| 2011/09/14 | 768 | 781 | 748 | 753 | 4,064,000 |
| 2011/09/13 | 750 | 778 | 746 | 775 | 5,119,000 |
| 2011/09/12 | 725 | 753 | 711 | 750 | 6,316,000 |
| 2011/09/09 | 740 | 749 | 728 | 733 | 7,261,000 |
| 2011/09/08 | 750 | 754 | 731 | 737 | 3,025,000 |
| 2011/09/07 | 740 | 747 | 734 | 746 | 3,834,000 |
| 2011/09/06 | 730 | 731 | 712 | 716 | 4,774,000 |
| 2011/09/05 | 757 | 758 | 735 | 738 | 4,645,000 |
| 2011/09/02 | 788 | 793 | 774 | 776 | 3,371,000 |
| 2011/09/01 | 781 | 798 | 776 | 797 | 3,909,000 |
| 2011/08/31 | 775 | 778 | 764 | 772 | 4,081,000 |
| 2011/08/30 | 784 | 792 | 780 | 782 | 3,163,000 |
| 2011/08/29 | 770 | 782 | 753 | 769 | 3,841,000 |
| 2011/08/26 | 744 | 771 | 737 | 770 | 5,326,000 |
| 2011/08/25 | 732 | 760 | 728 | 751 | 8,426,000 |
| 2011/08/24 | 747 | 752 | 707 | 708 | 6,274,000 |
| 2011/08/23 | 735 | 740 | 729 | 739 | 5,109,000 |
| 2011/08/22 | 732 | 747 | 725 | 730 | 6,318,000 |
| 2011/08/19 | 757 | 759 | 732 | 734 | 8,615,000 |
| 2011/08/18 | 810 | 811 | 776 | 780 | 6,052,000 |
| 2011/08/17 | 821 | 826 | 809 | 819 | 4,492,000 |
| 2011/08/16 | 830 | 838 | 821 | 833 | 5,385,000 |
| 2011/08/15 | 808 | 819 | 801 | 817 | 6,089,000 |
| 2011/08/12 | 844 | 847 | 798 | 804 | 9,103,000 |
| 2011/08/11 | 871 | 871 | 832 | 843 | 7,483,000 |
| 2011/08/10 | 912 | 916 | 899 | 901 | 2,805,000 |
| 2011/08/09 | 862 | 888 | 860 | 887 | 4,702,000 |
| 2011/08/08 | 904 | 908 | 884 | 891 | 3,917,000 |
| 2011/08/05 | 900 | 921 | 894 | 919 | 4,759,000 |
| 2011/08/04 | 950 | 966 | 943 | 956 | 3,627,000 |
| 2011/08/03 | 954 | 959 | 947 | 954 | 2,476,000 |
| 2011/08/02 | 991 | 991 | 976 | 980 | 2,223,000 |
| 2011/08/01 | 977 | 1,008 | 977 | 1,001 | 3,760,000 |
| 2011/07/29 | 973 | 980 | 970 | 974 | 3,300,000 |
| 2011/07/28 | 975 | 982 | 966 | 977 | 4,267,000 |
| 2011/07/27 | 993 | 1,008 | 983 | 996 | 5,859,000 |
| 2011/07/26 | 1,016 | 1,022 | 1,007 | 1,022 | 2,104,000 |
| 2011/07/25 | 1,020 | 1,023 | 1,011 | 1,014 | 1,897,000 |
| 2011/07/22 | 1,006 | 1,025 | 1,005 | 1,020 | 3,627,000 |
| 2011/07/21 | 1,004 | 1,009 | 998 | 1,003 | 3,876,000 |
| 2011/07/20 | 1,013 | 1,022 | 1,007 | 1,009 | 3,295,000 |
| 2011/07/19 | 1,013 | 1,018 | 999 | 1,001 | 2,925,000 |
| 2011/07/15 | 1,029 | 1,032 | 1,016 | 1,024 | 2,573,000 |
| 2011/07/14 | 1,038 | 1,041 | 1,019 | 1,028 | 3,242,000 |
| 2011/07/13 | 1,035 | 1,049 | 1,032 | 1,045 | 3,270,000 |
| 2011/07/12 | 1,055 | 1,063 | 1,043 | 1,047 | 3,699,000 |
| 2011/07/11 | 1,081 | 1,090 | 1,072 | 1,077 | 3,030,000 |
| 2011/07/08 | 1,111 | 1,111 | 1,092 | 1,092 | 2,816,000 |
| 2011/07/07 | 1,089 | 1,098 | 1,084 | 1,090 | 2,836,000 |
| 2011/07/06 | 1,070 | 1,091 | 1,064 | 1,090 | 3,348,000 |
| 2011/07/05 | 1,058 | 1,073 | 1,055 | 1,068 | 3,564,000 |
| 2011/07/04 | 1,054 | 1,055 | 1,049 | 1,050 | 1,871,000 |
| 2011/07/01 | 1,040 | 1,045 | 1,035 | 1,039 | 3,395,000 |
| 2011/06/30 | 1,024 | 1,040 | 1,022 | 1,026 | 5,230,000 |
| 2011/06/29 | 1,021 | 1,022 | 1,015 | 1,020 | 3,462,000 |
| 2011/06/28 | 1,025 | 1,026 | 1,010 | 1,015 | 3,179,000 |
| 2011/06/27 | 1,019 | 1,030 | 1,011 | 1,017 | 6,694,000 |
| 2011/06/24 | 1,001 | 1,014 | 996 | 1,009 | 7,842,000 |
| 2011/06/23 | 1,000 | 1,003 | 989 | 991 | 15,285,000 |
| 2011/06/22 | 1,060 | 1,060 | 1,033 | 1,044 | 7,282,000 |
| 2011/06/21 | 1,085 | 1,086 | 1,048 | 1,060 | 3,256,000 |
| 2011/06/20 | 1,068 | 1,072 | 1,049 | 1,055 | 2,692,000 |
| 2011/06/17 | 1,083 | 1,083 | 1,041 | 1,046 | 4,237,000 |
| 2011/06/16 | 1,086 | 1,100 | 1,071 | 1,071 | 2,138,000 |
| 2011/06/15 | 1,100 | 1,101 | 1,081 | 1,092 | 1,859,000 |
| 2011/06/14 | 1,069 | 1,086 | 1,063 | 1,086 | 3,416,000 |
| 2011/06/13 | 1,070 | 1,076 | 1,057 | 1,066 | 2,485,000 |
| 2011/06/10 | 1,108 | 1,112 | 1,084 | 1,085 | 6,138,000 |
| 2011/06/09 | 1,118 | 1,118 | 1,099 | 1,107 | 2,118,000 |
| 2011/06/08 | 1,098 | 1,111 | 1,095 | 1,104 | 1,796,000 |
| 2011/06/07 | 1,088 | 1,102 | 1,084 | 1,096 | 2,009,000 |
| 2011/06/06 | 1,105 | 1,105 | 1,082 | 1,082 | 2,579,000 |
| 2011/06/03 | 1,099 | 1,114 | 1,090 | 1,107 | 4,930,000 |
| 2011/06/02 | 1,100 | 1,114 | 1,099 | 1,099 | 5,305,000 |
| 2011/06/01 | 1,149 | 1,150 | 1,135 | 1,144 | 3,367,000 |
| 2011/05/31 | 1,128 | 1,152 | 1,121 | 1,148 | 4,930,000 |
| 2011/05/30 | 1,127 | 1,132 | 1,111 | 1,127 | 2,178,000 |
| 2011/05/27 | 1,136 | 1,150 | 1,128 | 1,134 | 3,246,000 |
| 2011/05/26 | 1,120 | 1,155 | 1,114 | 1,155 | 4,045,000 |
| 2011/05/25 | 1,120 | 1,128 | 1,108 | 1,111 | 1,512,000 |
| 2011/05/24 | 1,119 | 1,124 | 1,111 | 1,116 | 1,867,000 |
| 2011/05/23 | 1,124 | 1,134 | 1,119 | 1,120 | 1,653,000 |
| 2011/05/20 | 1,130 | 1,141 | 1,124 | 1,136 | 1,457,000 |
| 2011/05/19 | 1,151 | 1,154 | 1,120 | 1,123 | 1,833,000 |
| 2011/05/18 | 1,133 | 1,144 | 1,113 | 1,137 | 2,781,000 |
| 2011/05/17 | 1,110 | 1,131 | 1,106 | 1,113 | 3,555,000 |
| 2011/05/16 | 1,110 | 1,110 | 1,096 | 1,101 | 2,056,000 |
| 2011/05/13 | 1,123 | 1,125 | 1,106 | 1,122 | 3,548,000 |
| 2011/05/12 | 1,136 | 1,148 | 1,120 | 1,120 | 2,169,000 |
| 2011/05/11 | 1,166 | 1,166 | 1,140 | 1,152 | 2,473,000 |
| 2011/05/10 | 1,145 | 1,159 | 1,139 | 1,151 | 2,454,000 |
| 2011/05/09 | 1,176 | 1,180 | 1,142 | 1,148 | 3,985,000 |
| 2011/05/06 | 1,166 | 1,183 | 1,157 | 1,182 | 4,911,000 |
| 2011/05/02 | 1,206 | 1,220 | 1,199 | 1,215 | 3,289,000 |
| 2011/04/28 | 1,172 | 1,227 | 1,164 | 1,223 | 7,822,000 |
| 2011/04/27 | 1,120 | 1,139 | 1,114 | 1,126 | 3,204,000 |
| 2011/04/26 | 1,129 | 1,134 | 1,109 | 1,110 | 1,931,000 |
| 2011/04/25 | 1,145 | 1,153 | 1,135 | 1,135 | 1,236,000 |
| 2011/04/22 | 1,139 | 1,151 | 1,135 | 1,145 | 1,712,000 |
| 2011/04/21 | 1,135 | 1,145 | 1,128 | 1,142 | 2,217,000 |
| 2011/04/20 | 1,120 | 1,137 | 1,116 | 1,124 | 3,376,000 |
| 2011/04/19 | 1,083 | 1,104 | 1,077 | 1,096 | 3,609,000 |
| 2011/04/18 | 1,083 | 1,109 | 1,079 | 1,094 | 3,374,000 |
| 2011/04/15 | 1,104 | 1,107 | 1,088 | 1,094 | 3,782,000 |
| 2011/04/14 | 1,093 | 1,112 | 1,090 | 1,106 | 4,210,000 |
| 2011/04/13 | 1,113 | 1,128 | 1,108 | 1,124 | 3,033,000 |
| 2011/04/12 | 1,140 | 1,144 | 1,112 | 1,124 | 3,316,000 |
| 2011/04/11 | 1,163 | 1,166 | 1,144 | 1,160 | 2,699,000 |
| 2011/04/08 | 1,134 | 1,178 | 1,122 | 1,170 | 4,760,000 |
| 2011/04/07 | 1,158 | 1,168 | 1,131 | 1,131 | 1,674,000 |
| 2011/04/06 | 1,150 | 1,163 | 1,147 | 1,150 | 3,564,000 |
| 2011/04/05 | 1,146 | 1,150 | 1,129 | 1,142 | 3,104,000 |
| 2011/04/04 | 1,143 | 1,149 | 1,128 | 1,138 | 3,478,000 |
| 2011/04/01 | 1,182 | 1,188 | 1,163 | 1,164 | 2,137,000 |
| 2011/03/31 | 1,179 | 1,183 | 1,161 | 1,178 | 2,312,000 |
| 2011/03/30 | 1,140 | 1,175 | 1,136 | 1,169 | 3,197,000 |
| 2011/03/29 | 1,120 | 1,141 | 1,111 | 1,132 | 4,714,000 |
| 2011/03/28 | 1,148 | 1,150 | 1,124 | 1,135 | 2,168,000 |
| 2011/03/25 | 1,162 | 1,162 | 1,127 | 1,142 | 4,125,000 |
| 2011/03/24 | 1,154 | 1,177 | 1,140 | 1,155 | 5,599,000 |
| 2011/03/23 | 1,158 | 1,170 | 1,138 | 1,145 | 5,686,000 |
| 2011/03/22 | 1,185 | 1,205 | 1,164 | 1,184 | 6,892,000 |
| 2011/03/18 | 1,192 | 1,192 | 1,141 | 1,160 | 5,401,000 |
| 2011/03/17 | 1,090 | 1,131 | 1,080 | 1,102 | 6,152,000 |
| 2011/03/16 | 1,099 | 1,181 | 1,095 | 1,150 | 8,586,000 |
| 2011/03/15 | 1,161 | 1,170 | 1,021 | 1,075 | 8,785,000 |
| 2011/03/14 | 1,204 | 1,231 | 1,175 | 1,191 | 5,191,000 |
| 2011/03/11 | 1,277 | 1,307 | 1,273 | 1,294 | 9,382,000 |
| 2011/03/10 | 1,293 | 1,307 | 1,280 | 1,301 | 5,167,000 |
| 2011/03/09 | 1,325 | 1,332 | 1,278 | 1,292 | 6,139,000 |
| 2011/03/08 | 1,324 | 1,346 | 1,313 | 1,315 | 3,492,000 |
| 2011/03/07 | 1,351 | 1,354 | 1,319 | 1,323 | 3,692,000 |
| 2011/03/04 | 1,390 | 1,395 | 1,355 | 1,366 | 3,651,000 |
| 2011/03/03 | 1,331 | 1,350 | 1,329 | 1,349 | 4,533,000 |
| 2011/03/02 | 1,365 | 1,372 | 1,321 | 1,334 | 7,882,000 |
| 2011/03/01 | 1,363 | 1,394 | 1,356 | 1,393 | 3,514,000 |
| 2011/02/28 | 1,332 | 1,365 | 1,318 | 1,362 | 4,653,000 |
| 2011/02/25 | 1,313 | 1,366 | 1,311 | 1,353 | 4,145,000 |
| 2011/02/24 | 1,320 | 1,322 | 1,282 | 1,305 | 4,933,000 |
| 2011/02/23 | 1,350 | 1,363 | 1,334 | 1,344 | 4,559,000 |
| 2011/02/22 | 1,349 | 1,375 | 1,345 | 1,367 | 4,733,000 |
| 2011/02/21 | 1,340 | 1,377 | 1,337 | 1,368 | 4,849,000 |
| 2011/02/18 | 1,330 | 1,334 | 1,320 | 1,327 | 2,288,000 |
| 2011/02/17 | 1,338 | 1,345 | 1,320 | 1,331 | 3,063,000 |
| 2011/02/16 | 1,335 | 1,352 | 1,322 | 1,329 | 4,662,000 |
| 2011/02/15 | 1,297 | 1,333 | 1,293 | 1,319 | 3,396,000 |
| 2011/02/14 | 1,279 | 1,289 | 1,271 | 1,286 | 2,518,000 |
| 2011/02/10 | 1,264 | 1,268 | 1,257 | 1,264 | 3,307,000 |
| 2011/02/09 | 1,282 | 1,287 | 1,265 | 1,271 | 2,998,000 |
| 2011/02/08 | 1,285 | 1,285 | 1,263 | 1,281 | 3,572,000 |
| 2011/02/07 | 1,290 | 1,301 | 1,285 | 1,293 | 3,716,000 |
| 2011/02/04 | 1,282 | 1,283 | 1,273 | 1,278 | 3,424,000 |
| 2011/02/03 | 1,286 | 1,288 | 1,259 | 1,264 | 2,652,000 |
| 2011/02/02 | 1,263 | 1,277 | 1,261 | 1,274 | 4,475,000 |
| 2011/02/01 | 1,230 | 1,246 | 1,221 | 1,244 | 2,885,000 |
| 2011/01/31 | 1,196 | 1,243 | 1,192 | 1,235 | 4,740,000 |
| 2011/01/28 | 1,260 | 1,276 | 1,224 | 1,226 | 7,399,000 |
| 2011/01/27 | 1,231 | 1,247 | 1,221 | 1,245 | 7,209,000 |
| 2011/01/26 | 1,200 | 1,235 | 1,200 | 1,201 | 7,204,000 |
| 2011/01/25 | 1,185 | 1,193 | 1,179 | 1,192 | 4,257,000 |
| 2011/01/24 | 1,162 | 1,185 | 1,158 | 1,180 | 3,587,000 |
| 2011/01/21 | 1,168 | 1,172 | 1,157 | 1,162 | 4,660,000 |
| 2011/01/20 | 1,152 | 1,168 | 1,151 | 1,162 | 4,246,000 |
| 2011/01/19 | 1,158 | 1,168 | 1,152 | 1,166 | 3,679,000 |
| 2011/01/18 | 1,142 | 1,162 | 1,137 | 1,157 | 3,443,000 |
| 2011/01/17 | 1,154 | 1,161 | 1,143 | 1,152 | 4,016,000 |
| 2011/01/14 | 1,130 | 1,160 | 1,130 | 1,150 | 6,767,000 |
| 2011/01/13 | 1,155 | 1,161 | 1,145 | 1,148 | 4,843,000 |
| 2011/01/12 | 1,163 | 1,170 | 1,142 | 1,143 | 5,429,000 |
| 2011/01/11 | 1,167 | 1,177 | 1,153 | 1,154 | 6,907,000 |
| 2011/01/07 | 1,182 | 1,185 | 1,162 | 1,177 | 4,542,000 |
| 2011/01/06 | 1,201 | 1,208 | 1,177 | 1,181 | 6,639,000 |
| 2011/01/05 | 1,189 | 1,192 | 1,181 | 1,191 | 2,044,000 |
| 2011/01/04 | 1,177 | 1,187 | 1,170 | 1,183 | 2,874,000 |