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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,320 | 4,345 | 4,300 | 4,300 | 216,700 |
| 2017/12/28 | 4,325 | 4,335 | 4,270 | 4,290 | 211,500 |
| 2017/12/27 | 4,300 | 4,335 | 4,285 | 4,325 | 223,100 |
| 2017/12/26 | 4,370 | 4,380 | 4,340 | 4,355 | 255,400 |
| 2017/12/25 | 4,360 | 4,390 | 4,350 | 4,380 | 162,100 |
| 2017/12/22 | 4,370 | 4,385 | 4,355 | 4,370 | 277,900 |
| 2017/12/21 | 4,345 | 4,370 | 4,310 | 4,350 | 305,800 |
| 2017/12/20 | 4,340 | 4,370 | 4,335 | 4,350 | 332,500 |
| 2017/12/19 | 4,350 | 4,375 | 4,330 | 4,345 | 349,900 |
| 2017/12/18 | 4,290 | 4,340 | 4,285 | 4,330 | 534,100 |
| 2017/12/15 | 4,315 | 4,350 | 4,255 | 4,265 | 478,200 |
| 2017/12/14 | 4,290 | 4,365 | 4,275 | 4,315 | 408,800 |
| 2017/12/13 | 4,410 | 4,425 | 4,295 | 4,300 | 417,600 |
| 2017/12/12 | 4,440 | 4,445 | 4,375 | 4,380 | 363,600 |
| 2017/12/11 | 4,345 | 4,440 | 4,340 | 4,430 | 650,500 |
| 2017/12/08 | 4,185 | 4,300 | 4,185 | 4,275 | 1,042,300 |
| 2017/12/07 | 4,240 | 4,270 | 4,230 | 4,255 | 613,400 |
| 2017/12/06 | 4,270 | 4,285 | 4,220 | 4,240 | 627,500 |
| 2017/12/05 | 4,330 | 4,340 | 4,300 | 4,325 | 270,100 |
| 2017/12/04 | 4,410 | 4,415 | 4,350 | 4,360 | 398,700 |
| 2017/12/01 | 4,410 | 4,430 | 4,345 | 4,380 | 435,900 |
| 2017/11/30 | 4,350 | 4,380 | 4,290 | 4,360 | 1,237,900 |
| 2017/11/29 | 4,340 | 4,365 | 4,300 | 4,310 | 444,700 |
| 2017/11/28 | 4,380 | 4,410 | 4,315 | 4,325 | 723,000 |
| 2017/11/27 | 4,520 | 4,535 | 4,395 | 4,415 | 566,000 |
| 2017/11/24 | 4,550 | 4,555 | 4,440 | 4,495 | 452,700 |
| 2017/11/22 | 4,585 | 4,660 | 4,575 | 4,600 | 502,900 |
| 2017/11/21 | 4,555 | 4,575 | 4,515 | 4,525 | 336,300 |
| 2017/11/20 | 4,505 | 4,560 | 4,485 | 4,525 | 371,100 |
| 2017/11/17 | 4,620 | 4,640 | 4,530 | 4,535 | 706,800 |
| 2017/11/16 | 4,510 | 4,600 | 4,480 | 4,580 | 488,100 |
| 2017/11/15 | 4,545 | 4,545 | 4,470 | 4,505 | 710,100 |
| 2017/11/14 | 4,600 | 4,645 | 4,580 | 4,600 | 456,000 |
| 2017/11/13 | 4,635 | 4,685 | 4,630 | 4,630 | 340,200 |
| 2017/11/10 | 4,615 | 4,685 | 4,605 | 4,655 | 762,300 |
| 2017/11/09 | 4,815 | 4,835 | 4,630 | 4,695 | 1,230,500 |
| 2017/11/08 | 4,705 | 4,920 | 4,665 | 4,850 | 1,118,500 |
| 2017/11/07 | 4,645 | 4,745 | 4,635 | 4,735 | 552,400 |
| 2017/11/06 | 4,715 | 4,715 | 4,650 | 4,660 | 607,700 |
| 2017/11/02 | 4,645 | 4,695 | 4,580 | 4,675 | 649,400 |
| 2017/11/01 | 4,620 | 4,625 | 4,560 | 4,615 | 742,200 |
| 2017/10/31 | 4,650 | 4,680 | 4,595 | 4,605 | 763,500 |
| 2017/10/30 | 4,635 | 4,680 | 4,600 | 4,660 | 746,100 |
| 2017/10/27 | 4,675 | 4,685 | 4,615 | 4,665 | 509,100 |
| 2017/10/26 | 4,570 | 4,615 | 4,545 | 4,610 | 491,400 |
| 2017/10/25 | 4,595 | 4,655 | 4,555 | 4,570 | 649,900 |
| 2017/10/24 | 4,455 | 4,540 | 4,410 | 4,525 | 474,800 |
| 2017/10/23 | 4,445 | 4,475 | 4,425 | 4,470 | 519,900 |
| 2017/10/20 | 4,395 | 4,435 | 4,390 | 4,415 | 393,100 |
| 2017/10/19 | 4,360 | 4,425 | 4,360 | 4,400 | 405,900 |
| 2017/10/18 | 4,415 | 4,425 | 4,355 | 4,360 | 541,800 |
| 2017/10/17 | 4,485 | 4,515 | 4,435 | 4,440 | 494,900 |
| 2017/10/16 | 4,440 | 4,470 | 4,425 | 4,460 | 370,200 |
| 2017/10/13 | 4,370 | 4,440 | 4,360 | 4,425 | 576,600 |
| 2017/10/12 | 4,390 | 4,425 | 4,370 | 4,395 | 240,200 |
| 2017/10/11 | 4,395 | 4,425 | 4,385 | 4,395 | 369,100 |
| 2017/10/10 | 4,300 | 4,425 | 4,290 | 4,415 | 498,100 |
| 2017/10/06 | 4,355 | 4,370 | 4,305 | 4,305 | 384,700 |
| 2017/10/05 | 4,400 | 4,410 | 4,345 | 4,360 | 275,800 |
| 2017/10/04 | 4,415 | 4,445 | 4,370 | 4,380 | 372,400 |
| 2017/10/03 | 4,370 | 4,435 | 4,350 | 4,420 | 541,200 |
| 2017/10/02 | 4,360 | 4,395 | 4,310 | 4,330 | 299,300 |
| 2017/09/29 | 4,335 | 4,370 | 4,305 | 4,355 | 495,500 |
| 2017/09/28 | 4,335 | 4,370 | 4,315 | 4,355 | 531,200 |
| 2017/09/27 | 4,335 | 4,335 | 4,280 | 4,305 | 300,500 |
| 2017/09/26 | 4,255 | 4,335 | 4,250 | 4,320 | 554,900 |
| 2017/09/25 | 4,295 | 4,330 | 4,260 | 4,275 | 423,600 |
| 2017/09/22 | 4,285 | 4,335 | 4,240 | 4,265 | 503,200 |
| 2017/09/21 | 4,280 | 4,280 | 4,230 | 4,250 | 346,900 |
| 2017/09/20 | 4,200 | 4,275 | 4,155 | 4,270 | 557,700 |
| 2017/09/19 | 4,265 | 4,270 | 4,220 | 4,250 | 686,000 |
| 2017/09/15 | 4,215 | 4,255 | 4,195 | 4,235 | 600,800 |
| 2017/09/14 | 4,215 | 4,265 | 4,205 | 4,220 | 664,100 |
| 2017/09/13 | 4,195 | 4,240 | 4,185 | 4,215 | 553,200 |
| 2017/09/12 | 4,180 | 4,200 | 4,150 | 4,160 | 406,200 |
| 2017/09/11 | 4,105 | 4,140 | 4,100 | 4,140 | 363,800 |
| 2017/09/08 | 4,065 | 4,090 | 4,010 | 4,055 | 834,900 |
| 2017/09/07 | 4,005 | 4,030 | 3,940 | 4,005 | 623,300 |
| 2017/09/06 | 3,940 | 4,010 | 3,915 | 3,980 | 552,000 |
| 2017/09/05 | 4,030 | 4,060 | 3,995 | 4,010 | 593,300 |
| 2017/09/04 | 4,125 | 4,145 | 4,050 | 4,060 | 354,500 |
| 2017/09/01 | 4,180 | 4,185 | 4,095 | 4,150 | 559,500 |
| 2017/08/31 | 4,150 | 4,195 | 4,135 | 4,180 | 626,300 |
| 2017/08/30 | 4,095 | 4,170 | 4,090 | 4,170 | 528,100 |
| 2017/08/29 | 4,035 | 4,130 | 4,025 | 4,085 | 471,600 |
| 2017/08/28 | 4,100 | 4,105 | 4,050 | 4,090 | 363,400 |
| 2017/08/25 | 4,075 | 4,120 | 4,050 | 4,100 | 461,800 |
| 2017/08/24 | 4,190 | 4,230 | 4,070 | 4,070 | 691,800 |
| 2017/08/23 | 4,160 | 4,210 | 4,105 | 4,120 | 609,000 |
| 2017/08/22 | 3,995 | 4,050 | 3,990 | 4,040 | 346,900 |
| 2017/08/21 | 4,045 | 4,065 | 3,990 | 3,995 | 374,200 |
| 2017/08/18 | 3,990 | 4,085 | 3,985 | 4,040 | 614,200 |
| 2017/08/17 | 4,055 | 4,085 | 4,000 | 4,060 | 520,700 |
| 2017/08/16 | 4,005 | 4,035 | 3,980 | 3,985 | 687,900 |
| 2017/08/15 | 4,045 | 4,105 | 4,030 | 4,035 | 465,000 |
| 2017/08/14 | 4,125 | 4,145 | 4,000 | 4,000 | 674,100 |
| 2017/08/10 | 4,150 | 4,195 | 4,095 | 4,195 | 615,500 |
| 2017/08/09 | 4,150 | 4,175 | 4,075 | 4,110 | 518,300 |
| 2017/08/08 | 4,180 | 4,225 | 4,155 | 4,160 | 375,100 |
| 2017/08/07 | 4,135 | 4,200 | 4,105 | 4,185 | 470,700 |
| 2017/08/04 | 4,125 | 4,175 | 4,095 | 4,135 | 510,000 |
| 2017/08/03 | 4,085 | 4,160 | 4,045 | 4,135 | 851,200 |
| 2017/08/02 | 3,975 | 4,150 | 3,965 | 4,140 | 1,213,600 |
| 2017/08/01 | 4,000 | 4,020 | 3,880 | 3,960 | 1,126,500 |
| 2017/07/31 | 3,870 | 3,915 | 3,850 | 3,910 | 754,600 |
| 2017/07/28 | 3,920 | 3,920 | 3,845 | 3,845 | 626,500 |
| 2017/07/27 | 3,865 | 3,940 | 3,810 | 3,905 | 786,800 |
| 2017/07/26 | 3,930 | 3,985 | 3,905 | 3,925 | 440,200 |
| 2017/07/25 | 3,940 | 3,960 | 3,905 | 3,930 | 491,900 |
| 2017/07/24 | 3,940 | 3,950 | 3,855 | 3,935 | 779,100 |
| 2017/07/21 | 4,015 | 4,045 | 3,970 | 3,995 | 708,000 |
| 2017/07/20 | 4,150 | 4,170 | 4,050 | 4,050 | 999,400 |
| 2017/07/19 | 4,165 | 4,190 | 4,120 | 4,170 | 495,300 |
| 2017/07/18 | 4,195 | 4,230 | 4,145 | 4,210 | 468,400 |
| 2017/07/14 | 4,275 | 4,280 | 4,190 | 4,210 | 778,700 |
| 2017/07/13 | 4,240 | 4,290 | 4,185 | 4,280 | 1,479,900 |
| 2017/07/12 | 4,065 | 4,095 | 4,020 | 4,030 | 295,600 |
| 2017/07/11 | 4,060 | 4,095 | 4,060 | 4,075 | 448,700 |
| 2017/07/10 | 3,960 | 4,075 | 3,960 | 4,040 | 802,100 |
| 2017/07/07 | 3,900 | 3,930 | 3,890 | 3,915 | 617,100 |
| 2017/07/06 | 3,970 | 4,035 | 3,905 | 3,920 | 866,100 |
| 2017/07/05 | 3,920 | 4,030 | 3,910 | 3,955 | 863,900 |
| 2017/07/04 | 4,030 | 4,045 | 3,950 | 3,960 | 867,700 |
| 2017/07/03 | 4,045 | 4,080 | 4,015 | 4,015 | 718,400 |
| 2017/06/30 | 4,080 | 4,105 | 4,060 | 4,085 | 566,800 |
| 2017/06/29 | 4,100 | 4,175 | 4,100 | 4,120 | 810,100 |
| 2017/06/28 | 4,025 | 4,130 | 3,985 | 4,035 | 993,300 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 832 | 835 | 826 | 827 | 1,805,000 |
| 2017/06/26 | 825 | 832 | 823 | 827 | 1,921,000 |
| 2017/06/23 | 819 | 826 | 819 | 825 | 3,512,000 |
| 2017/06/22 | 814 | 826 | 809 | 826 | 3,076,000 |
| 2017/06/21 | 820 | 835 | 816 | 818 | 3,742,000 |
| 2017/06/20 | 790 | 805 | 783 | 798 | 3,248,000 |
| 2017/06/19 | 788 | 795 | 781 | 782 | 3,166,000 |
| 2017/06/16 | 810 | 824 | 785 | 792 | 10,891,000 |
| 2017/06/15 | 767 | 767 | 749 | 752 | 2,140,000 |
| 2017/06/14 | 764 | 769 | 760 | 760 | 1,405,000 |
| 2017/06/13 | 762 | 769 | 760 | 762 | 1,784,000 |
| 2017/06/12 | 765 | 769 | 760 | 766 | 2,048,000 |
| 2017/06/09 | 774 | 778 | 770 | 772 | 2,973,000 |
| 2017/06/08 | 774 | 782 | 771 | 773 | 2,465,000 |
| 2017/06/07 | 779 | 785 | 777 | 780 | 2,155,000 |
| 2017/06/06 | 796 | 797 | 779 | 780 | 2,642,000 |
| 2017/06/05 | 788 | 802 | 786 | 796 | 2,875,000 |
| 2017/06/02 | 772 | 791 | 772 | 788 | 4,159,000 |
| 2017/06/01 | 764 | 776 | 763 | 770 | 3,079,000 |
| 2017/05/31 | 765 | 776 | 760 | 772 | 2,992,000 |
| 2017/05/30 | 770 | 773 | 764 | 771 | 2,466,000 |
| 2017/05/29 | 767 | 780 | 764 | 774 | 3,632,000 |
| 2017/05/26 | 759 | 760 | 751 | 752 | 1,814,000 |
| 2017/05/25 | 743 | 765 | 742 | 762 | 2,913,000 |
| 2017/05/24 | 750 | 753 | 744 | 748 | 2,201,000 |
| 2017/05/23 | 744 | 748 | 738 | 740 | 2,557,000 |
| 2017/05/22 | 746 | 750 | 738 | 744 | 2,443,000 |
| 2017/05/19 | 731 | 753 | 731 | 750 | 3,560,000 |
| 2017/05/18 | 730 | 737 | 724 | 728 | 2,559,000 |
| 2017/05/17 | 749 | 754 | 746 | 750 | 1,803,000 |
| 2017/05/16 | 751 | 756 | 744 | 754 | 3,029,000 |
| 2017/05/15 | 745 | 749 | 738 | 745 | 2,008,000 |
| 2017/05/12 | 759 | 765 | 748 | 750 | 2,698,000 |
| 2017/05/11 | 758 | 762 | 755 | 757 | 2,695,000 |
| 2017/05/10 | 753 | 761 | 749 | 752 | 3,546,000 |
| 2017/05/09 | 764 | 767 | 748 | 754 | 5,095,000 |
| 2017/05/08 | 777 | 778 | 764 | 766 | 5,532,000 |
| 2017/05/02 | 773 | 778 | 767 | 774 | 4,436,000 |
| 2017/05/01 | 776 | 782 | 760 | 772 | 7,613,000 |
| 2017/04/28 | 694 | 699 | 686 | 691 | 2,700,000 |
| 2017/04/27 | 690 | 693 | 685 | 690 | 2,290,000 |
| 2017/04/26 | 681 | 698 | 680 | 696 | 3,755,000 |
| 2017/04/25 | 660 | 673 | 653 | 672 | 2,261,000 |
| 2017/04/24 | 662 | 663 | 650 | 654 | 2,133,000 |
| 2017/04/21 | 651 | 660 | 647 | 652 | 3,166,000 |
| 2017/04/20 | 637 | 650 | 637 | 641 | 1,612,000 |
| 2017/04/19 | 635 | 645 | 635 | 640 | 1,974,000 |
| 2017/04/18 | 639 | 647 | 637 | 641 | 2,495,000 |
| 2017/04/17 | 629 | 639 | 626 | 632 | 1,923,000 |
| 2017/04/14 | 640 | 643 | 633 | 634 | 3,619,000 |
| 2017/04/13 | 638 | 647 | 634 | 644 | 4,130,000 |
| 2017/04/12 | 657 | 661 | 651 | 655 | 3,036,000 |
| 2017/04/11 | 653 | 664 | 652 | 663 | 2,603,000 |
| 2017/04/10 | 653 | 663 | 650 | 659 | 2,133,000 |
| 2017/04/07 | 654 | 663 | 647 | 647 | 3,568,000 |
| 2017/04/06 | 653 | 660 | 648 | 649 | 3,351,000 |
| 2017/04/05 | 666 | 669 | 657 | 660 | 3,347,000 |
| 2017/04/04 | 676 | 677 | 664 | 668 | 2,819,000 |
| 2017/04/03 | 672 | 679 | 667 | 674 | 2,849,000 |
| 2017/03/31 | 684 | 688 | 673 | 673 | 3,642,000 |
| 2017/03/30 | 696 | 698 | 680 | 681 | 2,483,000 |
| 2017/03/29 | 701 | 706 | 696 | 697 | 1,752,000 |
| 2017/03/28 | 693 | 699 | 691 | 697 | 2,034,000 |
| 2017/03/27 | 689 | 692 | 683 | 683 | 1,524,000 |
| 2017/03/24 | 699 | 710 | 697 | 700 | 2,255,000 |
| 2017/03/23 | 700 | 713 | 695 | 699 | 2,933,000 |
| 2017/03/22 | 697 | 706 | 693 | 693 | 2,682,000 |
| 2017/03/21 | 706 | 714 | 703 | 710 | 3,608,000 |
| 2017/03/17 | 708 | 724 | 708 | 722 | 3,577,000 |
| 2017/03/16 | 701 | 716 | 700 | 715 | 2,024,000 |
| 2017/03/15 | 708 | 709 | 701 | 706 | 1,775,000 |
| 2017/03/14 | 709 | 716 | 706 | 713 | 2,185,000 |
| 2017/03/13 | 707 | 708 | 701 | 704 | 1,444,000 |
| 2017/03/10 | 700 | 706 | 698 | 703 | 3,033,000 |
| 2017/03/09 | 696 | 700 | 694 | 698 | 2,327,000 |
| 2017/03/08 | 696 | 703 | 691 | 693 | 2,829,000 |
| 2017/03/07 | 696 | 699 | 690 | 691 | 2,215,000 |
| 2017/03/06 | 704 | 706 | 699 | 700 | 1,674,000 |
| 2017/03/03 | 707 | 713 | 697 | 701 | 2,471,000 |
| 2017/03/02 | 709 | 711 | 705 | 707 | 2,665,000 |
| 2017/03/01 | 699 | 699 | 688 | 699 | 3,072,000 |
| 2017/02/28 | 702 | 710 | 697 | 698 | 2,905,000 |
| 2017/02/27 | 694 | 700 | 686 | 692 | 2,845,000 |
| 2017/02/24 | 679 | 700 | 676 | 697 | 4,691,000 |
| 2017/02/23 | 716 | 718 | 705 | 715 | 2,443,000 |
| 2017/02/22 | 710 | 718 | 709 | 716 | 2,516,000 |
| 2017/02/21 | 704 | 713 | 702 | 709 | 2,294,000 |
| 2017/02/20 | 702 | 707 | 695 | 705 | 1,866,000 |
| 2017/02/17 | 699 | 705 | 697 | 698 | 2,407,000 |
| 2017/02/16 | 704 | 707 | 699 | 707 | 3,140,000 |
| 2017/02/15 | 705 | 709 | 699 | 706 | 3,666,000 |
| 2017/02/14 | 720 | 721 | 698 | 699 | 5,946,000 |
| 2017/02/13 | 733 | 735 | 711 | 717 | 4,899,000 |
| 2017/02/10 | 723 | 732 | 717 | 730 | 3,533,000 |
| 2017/02/09 | 705 | 712 | 701 | 708 | 2,883,000 |
| 2017/02/08 | 700 | 713 | 697 | 710 | 4,355,000 |
| 2017/02/07 | 695 | 704 | 693 | 698 | 2,830,000 |
| 2017/02/06 | 685 | 705 | 685 | 696 | 6,875,000 |
| 2017/02/03 | 654 | 659 | 645 | 654 | 2,550,000 |
| 2017/02/02 | 654 | 659 | 643 | 644 | 2,506,000 |
| 2017/02/01 | 645 | 658 | 643 | 656 | 1,860,000 |
| 2017/01/31 | 654 | 659 | 648 | 651 | 2,708,000 |
| 2017/01/30 | 666 | 673 | 661 | 663 | 1,765,000 |
| 2017/01/27 | 665 | 671 | 660 | 670 | 2,648,000 |
| 2017/01/26 | 655 | 665 | 651 | 664 | 3,262,000 |
| 2017/01/25 | 629 | 648 | 629 | 646 | 3,770,000 |
| 2017/01/24 | 621 | 625 | 618 | 619 | 3,308,000 |
| 2017/01/23 | 632 | 635 | 625 | 630 | 2,315,000 |
| 2017/01/20 | 628 | 640 | 628 | 639 | 3,260,000 |
| 2017/01/19 | 619 | 627 | 619 | 624 | 1,784,000 |
| 2017/01/18 | 605 | 618 | 603 | 617 | 2,587,000 |
| 2017/01/17 | 619 | 621 | 609 | 611 | 2,489,000 |
| 2017/01/16 | 630 | 632 | 620 | 621 | 2,753,000 |
| 2017/01/13 | 629 | 638 | 626 | 635 | 2,936,000 |
| 2017/01/12 | 638 | 639 | 631 | 631 | 1,942,000 |
| 2017/01/11 | 639 | 642 | 635 | 638 | 1,769,000 |
| 2017/01/10 | 635 | 644 | 632 | 634 | 2,607,000 |
| 2017/01/06 | 642 | 645 | 637 | 641 | 1,880,000 |
| 2017/01/05 | 650 | 652 | 646 | 646 | 1,789,000 |
| 2017/01/04 | 635 | 653 | 635 | 653 | 1,862,000 |