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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,634 | 2,723 | 2,634 | 2,693 | 414,200 |
| 2018/12/27 | 2,588 | 2,649 | 2,574 | 2,632 | 303,700 |
| 2018/12/26 | 2,559 | 2,570 | 2,469 | 2,518 | 431,200 |
| 2018/12/25 | 2,517 | 2,549 | 2,498 | 2,524 | 494,300 |
| 2018/12/21 | 2,650 | 2,688 | 2,618 | 2,641 | 772,400 |
| 2018/12/20 | 2,736 | 2,780 | 2,659 | 2,683 | 509,700 |
| 2018/12/19 | 2,838 | 2,856 | 2,799 | 2,807 | 326,400 |
| 2018/12/18 | 2,826 | 2,862 | 2,783 | 2,842 | 401,600 |
| 2018/12/17 | 2,886 | 2,925 | 2,866 | 2,876 | 386,900 |
| 2018/12/14 | 2,948 | 2,980 | 2,888 | 2,904 | 667,900 |
| 2018/12/13 | 2,920 | 2,977 | 2,915 | 2,972 | 456,000 |
| 2018/12/12 | 2,822 | 2,914 | 2,801 | 2,886 | 546,800 |
| 2018/12/11 | 2,868 | 2,878 | 2,790 | 2,799 | 459,300 |
| 2018/12/10 | 2,895 | 2,923 | 2,878 | 2,895 | 433,300 |
| 2018/12/07 | 2,943 | 2,969 | 2,890 | 2,914 | 431,800 |
| 2018/12/06 | 2,980 | 2,982 | 2,868 | 2,897 | 469,900 |
| 2018/12/05 | 2,973 | 3,020 | 2,946 | 3,010 | 393,500 |
| 2018/12/04 | 3,125 | 3,130 | 3,025 | 3,030 | 365,500 |
| 2018/12/03 | 3,080 | 3,170 | 3,080 | 3,125 | 509,500 |
| 2018/11/30 | 3,085 | 3,105 | 3,045 | 3,050 | 1,016,400 |
| 2018/11/29 | 3,105 | 3,150 | 3,075 | 3,085 | 412,900 |
| 2018/11/28 | 3,055 | 3,095 | 3,005 | 3,065 | 616,000 |
| 2018/11/27 | 2,995 | 3,020 | 2,937 | 3,005 | 457,800 |
| 2018/11/26 | 2,923 | 2,991 | 2,922 | 2,988 | 543,400 |
| 2018/11/22 | 2,974 | 2,979 | 2,894 | 2,908 | 556,800 |
| 2018/11/21 | 2,875 | 2,948 | 2,873 | 2,935 | 461,000 |
| 2018/11/20 | 2,872 | 2,950 | 2,867 | 2,925 | 394,600 |
| 2018/11/19 | 2,875 | 2,914 | 2,873 | 2,912 | 415,700 |
| 2018/11/16 | 2,932 | 2,952 | 2,893 | 2,895 | 541,500 |
| 2018/11/15 | 2,880 | 2,953 | 2,867 | 2,932 | 572,700 |
| 2018/11/14 | 2,866 | 2,910 | 2,852 | 2,890 | 480,800 |
| 2018/11/13 | 2,895 | 2,900 | 2,828 | 2,863 | 726,000 |
| 2018/11/12 | 2,934 | 2,981 | 2,914 | 2,975 | 294,400 |
| 2018/11/09 | 2,944 | 2,993 | 2,944 | 2,970 | 402,300 |
| 2018/11/08 | 3,000 | 3,020 | 2,928 | 2,931 | 551,700 |
| 2018/11/07 | 2,930 | 3,020 | 2,929 | 2,955 | 732,600 |
| 2018/11/06 | 2,920 | 2,956 | 2,890 | 2,909 | 551,500 |
| 2018/11/05 | 2,914 | 2,960 | 2,901 | 2,905 | 412,000 |
| 2018/11/02 | 2,872 | 2,966 | 2,820 | 2,954 | 865,900 |
| 2018/11/01 | 2,855 | 2,924 | 2,836 | 2,879 | 1,002,700 |
| 2018/10/31 | 2,782 | 2,855 | 2,746 | 2,849 | 1,076,600 |
| 2018/10/30 | 2,750 | 2,788 | 2,630 | 2,759 | 2,049,000 |
| 2018/10/29 | 2,971 | 3,010 | 2,930 | 2,946 | 474,600 |
| 2018/10/26 | 2,996 | 3,000 | 2,920 | 2,948 | 553,600 |
| 2018/10/25 | 2,983 | 3,030 | 2,973 | 2,994 | 655,000 |
| 2018/10/24 | 3,180 | 3,190 | 3,055 | 3,070 | 712,800 |
| 2018/10/23 | 3,195 | 3,225 | 3,150 | 3,155 | 649,200 |
| 2018/10/22 | 3,240 | 3,240 | 3,160 | 3,225 | 867,200 |
| 2018/10/19 | 3,305 | 3,310 | 3,245 | 3,285 | 752,600 |
| 2018/10/18 | 3,480 | 3,480 | 3,375 | 3,395 | 617,000 |
| 2018/10/17 | 3,405 | 3,475 | 3,405 | 3,460 | 501,000 |
| 2018/10/16 | 3,370 | 3,440 | 3,360 | 3,400 | 442,100 |
| 2018/10/15 | 3,380 | 3,410 | 3,355 | 3,380 | 389,700 |
| 2018/10/12 | 3,390 | 3,440 | 3,360 | 3,440 | 549,900 |
| 2018/10/11 | 3,465 | 3,485 | 3,360 | 3,390 | 487,000 |
| 2018/10/10 | 3,560 | 3,575 | 3,465 | 3,550 | 458,100 |
| 2018/10/09 | 3,605 | 3,635 | 3,550 | 3,555 | 531,300 |
| 2018/10/05 | 3,590 | 3,700 | 3,580 | 3,675 | 764,300 |
| 2018/10/04 | 3,580 | 3,620 | 3,580 | 3,585 | 429,100 |
| 2018/10/03 | 3,575 | 3,640 | 3,555 | 3,565 | 337,400 |
| 2018/10/02 | 3,575 | 3,620 | 3,565 | 3,585 | 426,900 |
| 2018/10/01 | 3,575 | 3,595 | 3,515 | 3,565 | 437,400 |
| 2018/09/28 | 3,540 | 3,585 | 3,500 | 3,575 | 689,100 |
| 2018/09/27 | 3,515 | 3,545 | 3,465 | 3,475 | 476,200 |
| 2018/09/26 | 3,460 | 3,535 | 3,455 | 3,520 | 458,000 |
| 2018/09/25 | 3,445 | 3,470 | 3,415 | 3,440 | 592,100 |
| 2018/09/21 | 3,375 | 3,430 | 3,370 | 3,390 | 776,300 |
| 2018/09/20 | 3,460 | 3,460 | 3,325 | 3,330 | 849,300 |
| 2018/09/19 | 3,485 | 3,495 | 3,450 | 3,465 | 422,200 |
| 2018/09/18 | 3,380 | 3,465 | 3,380 | 3,445 | 574,400 |
| 2018/09/14 | 3,340 | 3,405 | 3,335 | 3,360 | 721,500 |
| 2018/09/13 | 3,340 | 3,395 | 3,315 | 3,335 | 498,800 |
| 2018/09/12 | 3,470 | 3,480 | 3,360 | 3,370 | 422,100 |
| 2018/09/11 | 3,425 | 3,475 | 3,410 | 3,465 | 468,900 |
| 2018/09/10 | 3,380 | 3,435 | 3,360 | 3,425 | 339,600 |
| 2018/09/07 | 3,420 | 3,425 | 3,345 | 3,380 | 397,800 |
| 2018/09/06 | 3,440 | 3,500 | 3,430 | 3,455 | 589,300 |
| 2018/09/05 | 3,420 | 3,450 | 3,400 | 3,425 | 522,500 |
| 2018/09/04 | 3,435 | 3,480 | 3,410 | 3,435 | 507,000 |
| 2018/09/03 | 3,555 | 3,555 | 3,410 | 3,435 | 495,700 |
| 2018/08/31 | 3,560 | 3,610 | 3,525 | 3,570 | 525,400 |
| 2018/08/30 | 3,615 | 3,620 | 3,545 | 3,605 | 704,100 |
| 2018/08/29 | 3,525 | 3,635 | 3,520 | 3,600 | 702,800 |
| 2018/08/28 | 3,540 | 3,555 | 3,495 | 3,510 | 395,400 |
| 2018/08/27 | 3,505 | 3,525 | 3,485 | 3,510 | 403,400 |
| 2018/08/24 | 3,465 | 3,515 | 3,460 | 3,505 | 491,200 |
| 2018/08/23 | 3,500 | 3,500 | 3,450 | 3,465 | 514,300 |
| 2018/08/22 | 3,465 | 3,535 | 3,445 | 3,510 | 479,800 |
| 2018/08/21 | 3,475 | 3,500 | 3,430 | 3,485 | 405,200 |
| 2018/08/20 | 3,460 | 3,515 | 3,450 | 3,500 | 379,200 |
| 2018/08/17 | 3,465 | 3,505 | 3,440 | 3,475 | 445,300 |
| 2018/08/16 | 3,445 | 3,480 | 3,380 | 3,465 | 749,100 |
| 2018/08/15 | 3,560 | 3,580 | 3,455 | 3,480 | 565,000 |
| 2018/08/14 | 3,465 | 3,550 | 3,445 | 3,545 | 652,900 |
| 2018/08/13 | 3,495 | 3,525 | 3,445 | 3,455 | 907,900 |
| 2018/08/10 | 3,590 | 3,595 | 3,495 | 3,520 | 835,300 |
| 2018/08/09 | 3,575 | 3,605 | 3,535 | 3,580 | 412,200 |
| 2018/08/08 | 3,615 | 3,625 | 3,585 | 3,600 | 386,700 |
| 2018/08/07 | 3,585 | 3,640 | 3,580 | 3,640 | 258,900 |
| 2018/08/06 | 3,595 | 3,625 | 3,565 | 3,580 | 419,600 |
| 2018/08/03 | 3,650 | 3,660 | 3,600 | 3,625 | 671,000 |
| 2018/08/02 | 3,625 | 3,710 | 3,620 | 3,665 | 904,900 |
| 2018/08/01 | 3,620 | 3,625 | 3,505 | 3,615 | 1,044,700 |
| 2018/07/31 | 3,460 | 3,630 | 3,450 | 3,605 | 2,050,300 |
| 2018/07/30 | 3,325 | 3,345 | 3,255 | 3,305 | 635,100 |
| 2018/07/27 | 3,305 | 3,310 | 3,240 | 3,285 | 562,400 |
| 2018/07/26 | 3,285 | 3,365 | 3,285 | 3,315 | 852,300 |
| 2018/07/25 | 3,160 | 3,230 | 3,160 | 3,230 | 708,000 |
| 2018/07/24 | 3,180 | 3,185 | 3,125 | 3,155 | 326,100 |
| 2018/07/23 | 3,130 | 3,160 | 3,105 | 3,155 | 427,200 |
| 2018/07/20 | 3,195 | 3,200 | 3,130 | 3,155 | 535,900 |
| 2018/07/19 | 3,170 | 3,210 | 3,170 | 3,190 | 386,300 |
| 2018/07/18 | 3,155 | 3,180 | 3,135 | 3,140 | 412,900 |
| 2018/07/17 | 3,155 | 3,165 | 3,110 | 3,115 | 455,800 |
| 2018/07/13 | 3,155 | 3,175 | 3,100 | 3,135 | 570,100 |
| 2018/07/12 | 3,175 | 3,190 | 3,085 | 3,115 | 505,700 |
| 2018/07/11 | 3,165 | 3,195 | 3,115 | 3,165 | 573,900 |
| 2018/07/10 | 3,200 | 3,245 | 3,185 | 3,205 | 705,800 |
| 2018/07/09 | 3,100 | 3,185 | 3,100 | 3,175 | 815,400 |
| 2018/07/06 | 3,020 | 3,075 | 3,005 | 3,060 | 672,800 |
| 2018/07/05 | 2,982 | 3,015 | 2,947 | 2,988 | 399,500 |
| 2018/07/04 | 2,962 | 3,010 | 2,950 | 2,979 | 456,000 |
| 2018/07/03 | 3,010 | 3,025 | 2,929 | 2,976 | 600,100 |
| 2018/07/02 | 3,060 | 3,110 | 2,995 | 2,998 | 595,800 |
| 2018/06/29 | 2,995 | 3,090 | 2,978 | 3,080 | 695,300 |
| 2018/06/28 | 2,960 | 2,998 | 2,950 | 2,975 | 642,300 |
| 2018/06/27 | 3,035 | 3,045 | 2,960 | 2,965 | 594,300 |
| 2018/06/26 | 2,966 | 3,090 | 2,939 | 3,065 | 759,800 |
| 2018/06/25 | 2,987 | 3,070 | 2,980 | 2,994 | 488,800 |
| 2018/06/22 | 2,945 | 2,983 | 2,918 | 2,979 | 964,000 |
| 2018/06/21 | 2,972 | 3,005 | 2,951 | 2,981 | 705,300 |
| 2018/06/20 | 3,010 | 3,010 | 2,895 | 2,985 | 1,139,800 |
| 2018/06/19 | 3,080 | 3,095 | 2,983 | 3,015 | 959,300 |
| 2018/06/18 | 3,160 | 3,170 | 3,090 | 3,105 | 549,300 |
| 2018/06/15 | 3,225 | 3,235 | 3,145 | 3,180 | 647,000 |
| 2018/06/14 | 3,190 | 3,220 | 3,170 | 3,175 | 712,100 |
| 2018/06/13 | 3,170 | 3,235 | 3,165 | 3,205 | 775,600 |
| 2018/06/12 | 3,150 | 3,150 | 3,100 | 3,135 | 378,400 |
| 2018/06/11 | 3,095 | 3,130 | 3,075 | 3,120 | 402,100 |
| 2018/06/08 | 3,170 | 3,185 | 3,070 | 3,075 | 715,100 |
| 2018/06/07 | 3,145 | 3,220 | 3,145 | 3,170 | 860,600 |
| 2018/06/06 | 3,050 | 3,140 | 3,050 | 3,115 | 1,042,800 |
| 2018/06/05 | 2,984 | 2,992 | 2,941 | 2,973 | 499,700 |
| 2018/06/04 | 3,000 | 3,010 | 2,957 | 2,980 | 507,700 |
| 2018/06/01 | 2,928 | 2,974 | 2,920 | 2,963 | 555,000 |
| 2018/05/31 | 2,955 | 2,983 | 2,921 | 2,952 | 901,400 |
| 2018/05/30 | 2,970 | 2,972 | 2,907 | 2,930 | 588,800 |
| 2018/05/29 | 3,025 | 3,030 | 2,970 | 2,994 | 520,100 |
| 2018/05/28 | 3,025 | 3,035 | 3,010 | 3,035 | 337,400 |
| 2018/05/25 | 3,040 | 3,070 | 3,020 | 3,050 | 449,100 |
| 2018/05/24 | 3,135 | 3,135 | 3,040 | 3,055 | 616,800 |
| 2018/05/23 | 3,230 | 3,230 | 3,140 | 3,140 | 707,800 |
| 2018/05/22 | 3,260 | 3,265 | 3,205 | 3,220 | 418,100 |
| 2018/05/21 | 3,190 | 3,225 | 3,175 | 3,215 | 545,600 |
| 2018/05/18 | 3,200 | 3,200 | 3,165 | 3,185 | 495,400 |
| 2018/05/17 | 3,130 | 3,175 | 3,125 | 3,150 | 424,800 |
| 2018/05/16 | 3,140 | 3,150 | 3,115 | 3,130 | 504,600 |
| 2018/05/15 | 3,225 | 3,225 | 3,155 | 3,165 | 580,500 |
| 2018/05/14 | 3,180 | 3,235 | 3,160 | 3,225 | 458,300 |
| 2018/05/11 | 3,200 | 3,210 | 3,155 | 3,195 | 739,200 |
| 2018/05/10 | 3,185 | 3,225 | 3,155 | 3,215 | 618,200 |
| 2018/05/09 | 3,170 | 3,215 | 3,165 | 3,195 | 632,000 |
| 2018/05/08 | 3,165 | 3,210 | 3,150 | 3,155 | 618,900 |
| 2018/05/07 | 3,185 | 3,200 | 3,105 | 3,130 | 448,800 |
| 2018/05/02 | 3,115 | 3,190 | 3,110 | 3,180 | 589,700 |
| 2018/05/01 | 3,095 | 3,150 | 3,090 | 3,095 | 634,800 |
| 2018/04/27 | 3,135 | 3,170 | 3,105 | 3,155 | 1,023,500 |
| 2018/04/26 | 3,145 | 3,165 | 3,080 | 3,085 | 743,700 |
| 2018/04/25 | 3,195 | 3,205 | 3,100 | 3,140 | 765,900 |
| 2018/04/24 | 3,230 | 3,235 | 3,195 | 3,210 | 433,400 |
| 2018/04/23 | 3,190 | 3,240 | 3,165 | 3,180 | 710,800 |
| 2018/04/20 | 3,190 | 3,190 | 3,120 | 3,155 | 629,400 |
| 2018/04/19 | 3,150 | 3,195 | 3,140 | 3,155 | 674,000 |
| 2018/04/18 | 3,170 | 3,190 | 3,140 | 3,170 | 616,900 |
| 2018/04/17 | 3,150 | 3,185 | 3,110 | 3,145 | 766,300 |
| 2018/04/16 | 3,120 | 3,160 | 3,100 | 3,155 | 769,700 |
| 2018/04/13 | 3,045 | 3,120 | 3,030 | 3,070 | 784,400 |
| 2018/04/12 | 3,090 | 3,090 | 2,999 | 3,000 | 665,600 |
| 2018/04/11 | 3,130 | 3,160 | 3,085 | 3,095 | 766,200 |
| 2018/04/10 | 3,040 | 3,175 | 3,025 | 3,155 | 994,500 |
| 2018/04/09 | 3,040 | 3,060 | 3,000 | 3,030 | 439,700 |
| 2018/04/06 | 3,090 | 3,115 | 3,045 | 3,055 | 676,400 |
| 2018/04/05 | 3,030 | 3,120 | 3,025 | 3,105 | 893,000 |
| 2018/04/04 | 3,040 | 3,040 | 2,986 | 2,993 | 1,220,700 |
| 2018/04/03 | 3,050 | 3,055 | 3,025 | 3,045 | 623,000 |
| 2018/04/02 | 3,125 | 3,160 | 3,105 | 3,105 | 398,500 |
| 2018/03/30 | 3,085 | 3,195 | 3,085 | 3,160 | 689,700 |
| 2018/03/29 | 3,130 | 3,135 | 3,020 | 3,040 | 821,000 |
| 2018/03/28 | 3,070 | 3,100 | 3,055 | 3,090 | 701,000 |
| 2018/03/27 | 3,070 | 3,160 | 3,050 | 3,140 | 949,700 |
| 2018/03/26 | 2,900 | 3,005 | 2,885 | 3,000 | 1,137,000 |
| 2018/03/23 | 2,966 | 2,986 | 2,907 | 2,912 | 1,763,200 |
| 2018/03/22 | 3,125 | 3,135 | 3,055 | 3,060 | 843,800 |
| 2018/03/20 | 3,100 | 3,155 | 3,095 | 3,140 | 622,200 |
| 2018/03/19 | 3,160 | 3,180 | 3,115 | 3,145 | 735,900 |
| 2018/03/16 | 3,165 | 3,190 | 3,140 | 3,150 | 778,700 |
| 2018/03/15 | 3,175 | 3,190 | 3,090 | 3,160 | 797,600 |
| 2018/03/14 | 3,155 | 3,220 | 3,140 | 3,165 | 786,800 |
| 2018/03/13 | 3,175 | 3,205 | 3,140 | 3,185 | 701,800 |
| 2018/03/12 | 3,150 | 3,235 | 3,145 | 3,165 | 663,800 |
| 2018/03/09 | 3,090 | 3,135 | 3,055 | 3,080 | 1,156,300 |
| 2018/03/08 | 3,065 | 3,120 | 3,060 | 3,080 | 878,900 |
| 2018/03/07 | 3,060 | 3,075 | 3,010 | 3,020 | 971,700 |
| 2018/03/06 | 3,145 | 3,165 | 3,065 | 3,080 | 811,700 |
| 2018/03/05 | 3,115 | 3,115 | 3,060 | 3,075 | 749,400 |
| 2018/03/02 | 3,165 | 3,175 | 3,130 | 3,140 | 913,900 |
| 2018/03/01 | 3,270 | 3,280 | 3,185 | 3,240 | 1,156,600 |
| 2018/02/28 | 3,295 | 3,330 | 3,255 | 3,255 | 944,500 |
| 2018/02/27 | 3,370 | 3,370 | 3,300 | 3,310 | 755,900 |
| 2018/02/26 | 3,340 | 3,355 | 3,290 | 3,325 | 636,800 |
| 2018/02/23 | 3,285 | 3,300 | 3,260 | 3,280 | 577,400 |
| 2018/02/22 | 3,250 | 3,310 | 3,225 | 3,265 | 1,003,200 |
| 2018/02/21 | 3,400 | 3,430 | 3,355 | 3,360 | 875,400 |
| 2018/02/20 | 3,440 | 3,450 | 3,390 | 3,410 | 451,700 |
| 2018/02/19 | 3,480 | 3,490 | 3,430 | 3,455 | 479,400 |
| 2018/02/16 | 3,340 | 3,470 | 3,330 | 3,440 | 1,027,400 |
| 2018/02/15 | 3,340 | 3,350 | 3,265 | 3,300 | 1,094,700 |
| 2018/02/14 | 3,315 | 3,375 | 3,280 | 3,340 | 1,337,400 |
| 2018/02/13 | 3,450 | 3,460 | 3,285 | 3,295 | 1,380,000 |
| 2018/02/09 | 3,340 | 3,435 | 3,335 | 3,430 | 1,263,400 |
| 2018/02/08 | 3,560 | 3,565 | 3,475 | 3,530 | 1,413,800 |
| 2018/02/07 | 3,785 | 3,795 | 3,570 | 3,580 | 1,869,500 |
| 2018/02/06 | 3,755 | 3,760 | 3,545 | 3,715 | 2,607,200 |
| 2018/02/05 | 4,370 | 4,370 | 4,245 | 4,245 | 741,300 |
| 2018/02/02 | 4,490 | 4,500 | 4,425 | 4,450 | 378,300 |
| 2018/02/01 | 4,515 | 4,535 | 4,470 | 4,515 | 311,600 |
| 2018/01/31 | 4,500 | 4,570 | 4,485 | 4,485 | 470,900 |
| 2018/01/30 | 4,535 | 4,560 | 4,465 | 4,470 | 623,600 |
| 2018/01/29 | 4,550 | 4,600 | 4,520 | 4,575 | 369,100 |
| 2018/01/26 | 4,575 | 4,585 | 4,540 | 4,570 | 426,000 |
| 2018/01/25 | 4,590 | 4,590 | 4,520 | 4,545 | 371,800 |
| 2018/01/24 | 4,620 | 4,640 | 4,605 | 4,615 | 294,400 |
| 2018/01/23 | 4,585 | 4,645 | 4,565 | 4,645 | 383,900 |
| 2018/01/22 | 4,695 | 4,695 | 4,565 | 4,590 | 517,700 |
| 2018/01/19 | 4,695 | 4,760 | 4,665 | 4,715 | 797,500 |
| 2018/01/18 | 4,580 | 4,660 | 4,580 | 4,650 | 1,054,300 |
| 2018/01/17 | 4,450 | 4,540 | 4,440 | 4,530 | 544,100 |
| 2018/01/16 | 4,445 | 4,485 | 4,425 | 4,475 | 331,400 |
| 2018/01/15 | 4,465 | 4,505 | 4,420 | 4,435 | 404,800 |
| 2018/01/12 | 4,510 | 4,520 | 4,440 | 4,470 | 639,800 |
| 2018/01/11 | 4,440 | 4,515 | 4,430 | 4,510 | 534,700 |
| 2018/01/10 | 4,500 | 4,510 | 4,435 | 4,465 | 371,500 |
| 2018/01/09 | 4,510 | 4,570 | 4,475 | 4,485 | 538,400 |
| 2018/01/05 | 4,475 | 4,495 | 4,405 | 4,465 | 420,600 |
| 2018/01/04 | 4,370 | 4,470 | 4,345 | 4,465 | 604,900 |