日本板硝子(5202)の株価時系列情報
日本板硝子(5202)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 523 | 524 | 515 | 515 | 1,092,000 |
| 2005/12/29 | 529 | 529 | 520 | 521 | 1,581,000 |
| 2005/12/28 | 517 | 526 | 515 | 524 | 1,958,000 |
| 2005/12/27 | 519 | 521 | 516 | 517 | 1,285,000 |
| 2005/12/26 | 525 | 525 | 520 | 523 | 1,711,000 |
| 2005/12/22 | 522 | 527 | 518 | 521 | 1,718,000 |
| 2005/12/21 | 526 | 529 | 520 | 528 | 2,347,000 |
| 2005/12/20 | 520 | 523 | 516 | 523 | 2,204,000 |
| 2005/12/19 | 526 | 528 | 519 | 522 | 1,304,000 |
| 2005/12/16 | 542 | 543 | 515 | 525 | 7,072,000 |
| 2005/12/15 | 550 | 559 | 545 | 552 | 3,866,000 |
| 2005/12/14 | 559 | 563 | 541 | 549 | 4,082,000 |
| 2005/12/13 | 556 | 560 | 552 | 558 | 3,004,000 |
| 2005/12/12 | 552 | 560 | 548 | 559 | 5,185,000 |
| 2005/12/09 | 527 | 550 | 527 | 548 | 8,682,000 |
| 2005/12/08 | 542 | 545 | 525 | 528 | 4,255,000 |
| 2005/12/07 | 523 | 543 | 523 | 540 | 11,327,000 |
| 2005/12/06 | 517 | 526 | 513 | 518 | 4,696,000 |
| 2005/12/05 | 513 | 524 | 510 | 516 | 5,380,000 |
| 2005/12/02 | 514 | 515 | 510 | 515 | 4,876,000 |
| 2005/12/01 | 503 | 508 | 497 | 508 | 3,253,000 |
| 2005/11/30 | 504 | 509 | 500 | 503 | 2,451,000 |
| 2005/11/29 | 501 | 503 | 495 | 499 | 2,287,000 |
| 2005/11/28 | 494 | 510 | 493 | 505 | 6,548,000 |
| 2005/11/25 | 491 | 493 | 489 | 493 | 2,352,000 |
| 2005/11/24 | 496 | 497 | 491 | 492 | 3,776,000 |
| 2005/11/22 | 496 | 497 | 491 | 496 | 2,085,000 |
| 2005/11/21 | 496 | 504 | 490 | 494 | 5,557,000 |
| 2005/11/18 | 493 | 500 | 491 | 499 | 3,517,000 |
| 2005/11/17 | 495 | 495 | 490 | 492 | 2,459,000 |
| 2005/11/16 | 487 | 492 | 485 | 492 | 4,248,000 |
| 2005/11/15 | 486 | 490 | 483 | 487 | 3,873,000 |
| 2005/11/14 | 492 | 494 | 490 | 491 | 2,169,000 |
| 2005/11/11 | 497 | 497 | 492 | 494 | 1,446,000 |
| 2005/11/10 | 491 | 495 | 486 | 492 | 2,721,000 |
| 2005/11/09 | 497 | 497 | 490 | 491 | 4,659,000 |
| 2005/11/08 | 498 | 500 | 497 | 499 | 2,840,000 |
| 2005/11/07 | 500 | 503 | 492 | 495 | 3,218,000 |
| 2005/11/04 | 495 | 507 | 492 | 505 | 5,538,000 |
| 2005/11/02 | 513 | 514 | 491 | 494 | 8,951,000 |
| 2005/11/01 | 520 | 524 | 510 | 512 | 5,401,000 |
| 2005/10/31 | 489 | 494 | 488 | 493 | 2,589,000 |
| 2005/10/28 | 483 | 487 | 480 | 485 | 2,823,000 |
| 2005/10/27 | 483 | 486 | 480 | 485 | 2,301,000 |
| 2005/10/26 | 475 | 482 | 475 | 482 | 2,577,000 |
| 2005/10/25 | 472 | 476 | 470 | 474 | 3,809,000 |
| 2005/10/24 | 469 | 471 | 466 | 471 | 4,008,000 |
| 2005/10/21 | 474 | 476 | 464 | 471 | 6,412,000 |
| 2005/10/20 | 483 | 485 | 477 | 481 | 2,225,000 |
| 2005/10/19 | 478 | 485 | 476 | 481 | 2,232,000 |
| 2005/10/18 | 486 | 488 | 478 | 481 | 2,837,000 |
| 2005/10/17 | 486 | 492 | 485 | 487 | 2,002,000 |
| 2005/10/14 | 491 | 491 | 482 | 484 | 2,830,000 |
| 2005/10/13 | 493 | 493 | 486 | 486 | 2,093,000 |
| 2005/10/12 | 503 | 506 | 495 | 496 | 4,390,000 |
| 2005/10/11 | 501 | 509 | 499 | 509 | 3,286,000 |
| 2005/10/07 | 491 | 495 | 490 | 492 | 1,719,000 |
| 2005/10/06 | 502 | 505 | 493 | 496 | 4,421,000 |
| 2005/10/05 | 516 | 517 | 503 | 510 | 3,695,000 |
| 2005/10/04 | 510 | 520 | 508 | 520 | 2,949,000 |
| 2005/10/03 | 513 | 513 | 506 | 510 | 2,416,000 |
| 2005/09/30 | 503 | 513 | 502 | 511 | 3,112,000 |
| 2005/09/29 | 509 | 510 | 500 | 502 | 3,889,000 |
| 2005/09/28 | 512 | 514 | 502 | 504 | 4,499,000 |
| 2005/09/27 | 528 | 528 | 509 | 510 | 2,978,000 |
| 2005/09/26 | 521 | 529 | 519 | 529 | 2,869,000 |
| 2005/09/22 | 515 | 519 | 513 | 518 | 1,847,000 |
| 2005/09/21 | 520 | 520 | 512 | 514 | 1,479,000 |
| 2005/09/20 | 520 | 520 | 514 | 518 | 1,908,000 |
| 2005/09/16 | 520 | 521 | 512 | 512 | 1,711,000 |
| 2005/09/15 | 515 | 525 | 514 | 517 | 2,479,000 |
| 2005/09/14 | 508 | 523 | 506 | 523 | 5,710,000 |
| 2005/09/13 | 506 | 508 | 501 | 503 | 1,365,000 |
| 2005/09/12 | 510 | 510 | 502 | 506 | 1,895,000 |
| 2005/09/09 | 492 | 501 | 491 | 501 | 5,992,000 |
| 2005/09/08 | 501 | 505 | 486 | 491 | 4,475,000 |
| 2005/09/07 | 506 | 507 | 500 | 502 | 1,627,000 |
| 2005/09/06 | 512 | 516 | 501 | 503 | 3,054,000 |
| 2005/09/05 | 517 | 517 | 509 | 512 | 2,333,000 |
| 2005/09/02 | 512 | 519 | 511 | 519 | 7,102,000 |
| 2005/09/01 | 503 | 513 | 498 | 505 | 9,962,000 |
| 2005/08/31 | 478 | 482 | 477 | 479 | 2,136,000 |
| 2005/08/30 | 479 | 479 | 475 | 479 | 1,063,000 |
| 2005/08/29 | 475 | 475 | 471 | 473 | 1,411,000 |
| 2005/08/26 | 480 | 482 | 473 | 475 | 1,499,000 |
| 2005/08/25 | 480 | 484 | 476 | 478 | 4,406,000 |
| 2005/08/24 | 471 | 479 | 471 | 479 | 2,123,000 |
| 2005/08/23 | 471 | 477 | 470 | 474 | 2,489,000 |
| 2005/08/22 | 466 | 470 | 464 | 467 | 2,055,000 |
| 2005/08/19 | 465 | 466 | 459 | 459 | 2,621,000 |
| 2005/08/18 | 472 | 473 | 466 | 467 | 2,176,000 |
| 2005/08/17 | 465 | 477 | 463 | 475 | 4,891,000 |
| 2005/08/16 | 464 | 467 | 461 | 465 | 1,644,000 |
| 2005/08/15 | 460 | 466 | 459 | 465 | 1,499,000 |
| 2005/08/12 | 462 | 464 | 460 | 460 | 2,366,000 |
| 2005/08/11 | 464 | 466 | 461 | 465 | 2,676,000 |
| 2005/08/10 | 459 | 461 | 455 | 457 | 2,052,000 |
| 2005/08/09 | 451 | 457 | 447 | 454 | 1,647,000 |
| 2005/08/08 | 445 | 451 | 439 | 450 | 4,134,000 |
| 2005/08/05 | 456 | 457 | 446 | 448 | 2,016,000 |
| 2005/08/04 | 462 | 463 | 455 | 458 | 3,776,000 |
| 2005/08/03 | 467 | 467 | 464 | 466 | 3,135,000 |
| 2005/08/02 | 467 | 468 | 464 | 466 | 1,957,000 |
| 2005/08/01 | 462 | 467 | 461 | 466 | 2,227,000 |
| 2005/07/29 | 460 | 464 | 457 | 464 | 2,376,000 |
| 2005/07/28 | 459 | 462 | 457 | 459 | 1,541,000 |
| 2005/07/27 | 458 | 460 | 457 | 458 | 1,485,000 |
| 2005/07/26 | 457 | 461 | 452 | 453 | 5,110,000 |
| 2005/07/25 | 450 | 454 | 450 | 453 | 1,839,000 |
| 2005/07/22 | 452 | 453 | 450 | 452 | 1,609,000 |
| 2005/07/21 | 453 | 455 | 451 | 452 | 1,691,000 |
| 2005/07/20 | 453 | 454 | 449 | 450 | 2,460,000 |
| 2005/07/19 | 452 | 456 | 450 | 456 | 2,040,000 |
| 2005/07/15 | 451 | 453 | 449 | 452 | 1,616,000 |
| 2005/07/14 | 452 | 454 | 449 | 450 | 3,597,000 |
| 2005/07/13 | 439 | 447 | 439 | 444 | 2,506,000 |
| 2005/07/12 | 435 | 442 | 435 | 440 | 1,584,000 |
| 2005/07/11 | 438 | 438 | 435 | 435 | 784,000 |
| 2005/07/08 | 434 | 436 | 432 | 432 | 1,571,000 |
| 2005/07/07 | 435 | 435 | 432 | 434 | 1,150,000 |
| 2005/07/06 | 436 | 438 | 435 | 435 | 1,033,000 |
| 2005/07/05 | 436 | 439 | 436 | 437 | 1,260,000 |
| 2005/07/04 | 441 | 441 | 437 | 438 | 1,200,000 |
| 2005/07/01 | 434 | 441 | 433 | 441 | 1,815,000 |
| 2005/06/30 | 435 | 438 | 434 | 434 | 834,000 |
| 2005/06/29 | 439 | 440 | 436 | 438 | 1,901,000 |
| 2005/06/28 | 437 | 439 | 436 | 438 | 1,651,000 |
| 2005/06/27 | 438 | 440 | 434 | 435 | 1,589,000 |
| 2005/06/24 | 432 | 437 | 432 | 437 | 967,000 |
| 2005/06/23 | 438 | 438 | 431 | 435 | 2,612,000 |
| 2005/06/22 | 438 | 440 | 433 | 438 | 2,871,000 |
| 2005/06/21 | 443 | 443 | 438 | 441 | 1,752,000 |
| 2005/06/20 | 443 | 445 | 440 | 445 | 1,850,000 |
| 2005/06/17 | 441 | 443 | 438 | 440 | 1,804,000 |
| 2005/06/16 | 437 | 440 | 435 | 438 | 3,232,000 |
| 2005/06/15 | 432 | 437 | 431 | 436 | 4,954,000 |
| 2005/06/14 | 423 | 425 | 422 | 425 | 1,300,000 |
| 2005/06/13 | 420 | 424 | 420 | 421 | 918,000 |
| 2005/06/10 | 417 | 422 | 417 | 418 | 5,366,000 |
| 2005/06/09 | 422 | 422 | 418 | 419 | 1,569,000 |
| 2005/06/08 | 418 | 424 | 418 | 422 | 2,015,000 |
| 2005/06/07 | 422 | 424 | 413 | 415 | 2,710,000 |
| 2005/06/06 | 425 | 426 | 420 | 422 | 2,170,000 |
| 2005/06/03 | 429 | 430 | 423 | 430 | 2,506,000 |
| 2005/06/02 | 428 | 429 | 424 | 426 | 2,182,000 |
| 2005/06/01 | 438 | 443 | 423 | 426 | 7,832,000 |
| 2005/05/31 | 422 | 426 | 418 | 426 | 1,728,000 |
| 2005/05/30 | 413 | 421 | 412 | 419 | 1,797,000 |
| 2005/05/27 | 409 | 415 | 408 | 409 | 1,531,000 |
| 2005/05/26 | 411 | 413 | 405 | 405 | 2,105,000 |
| 2005/05/25 | 422 | 423 | 410 | 410 | 3,003,000 |
| 2005/05/24 | 426 | 430 | 420 | 422 | 1,535,000 |
| 2005/05/23 | 424 | 429 | 423 | 428 | 1,072,000 |
| 2005/05/20 | 425 | 431 | 424 | 426 | 1,366,000 |
| 2005/05/19 | 424 | 429 | 423 | 426 | 1,242,000 |
| 2005/05/18 | 423 | 426 | 420 | 420 | 1,268,000 |
| 2005/05/17 | 431 | 434 | 419 | 422 | 1,696,000 |
| 2005/05/16 | 438 | 438 | 427 | 428 | 1,254,000 |
| 2005/05/13 | 432 | 439 | 432 | 435 | 1,612,000 |
| 2005/05/12 | 444 | 444 | 431 | 435 | 3,102,000 |
| 2005/05/11 | 437 | 445 | 435 | 445 | 2,293,000 |
| 2005/05/10 | 440 | 441 | 435 | 436 | 1,241,000 |
| 2005/05/09 | 435 | 441 | 434 | 440 | 1,245,000 |
| 2005/05/06 | 432 | 438 | 431 | 438 | 1,005,000 |
| 2005/05/02 | 426 | 431 | 426 | 429 | 944,000 |
| 2005/04/28 | 426 | 430 | 423 | 429 | 1,127,000 |
| 2005/04/27 | 427 | 432 | 427 | 430 | 1,117,000 |
| 2005/04/26 | 433 | 434 | 427 | 430 | 1,580,000 |
| 2005/04/25 | 433 | 438 | 431 | 432 | 1,625,000 |
| 2005/04/22 | 429 | 439 | 429 | 432 | 3,405,000 |
| 2005/04/21 | 422 | 427 | 416 | 422 | 1,846,000 |
| 2005/04/20 | 433 | 438 | 429 | 430 | 1,658,000 |
| 2005/04/19 | 425 | 430 | 424 | 428 | 1,588,000 |
| 2005/04/18 | 435 | 450 | 419 | 420 | 5,028,000 |
| 2005/04/15 | 450 | 452 | 440 | 440 | 1,745,000 |
| 2005/04/14 | 456 | 459 | 452 | 454 | 1,557,000 |
| 2005/04/13 | 461 | 464 | 457 | 457 | 1,211,000 |
| 2005/04/12 | 462 | 466 | 459 | 461 | 1,337,000 |
| 2005/04/11 | 466 | 469 | 458 | 459 | 1,363,000 |
| 2005/04/08 | 475 | 475 | 466 | 470 | 2,293,000 |
| 2005/04/07 | 467 | 473 | 465 | 473 | 2,445,000 |
| 2005/04/06 | 462 | 467 | 460 | 467 | 1,613,000 |
| 2005/04/05 | 457 | 464 | 456 | 463 | 1,745,000 |
| 2005/04/04 | 452 | 456 | 451 | 453 | 1,514,000 |
| 2005/04/01 | 455 | 458 | 451 | 456 | 2,657,000 |
| 2005/03/31 | 445 | 454 | 444 | 454 | 1,336,000 |
| 2005/03/30 | 445 | 451 | 440 | 445 | 1,852,000 |
| 2005/03/29 | 463 | 464 | 447 | 449 | 2,489,000 |
| 2005/03/28 | 460 | 465 | 455 | 463 | 1,304,000 |
| 2005/03/25 | 471 | 471 | 460 | 463 | 1,500,000 |
| 2005/03/24 | 468 | 470 | 464 | 470 | 1,678,000 |
| 2005/03/23 | 468 | 471 | 463 | 468 | 2,764,000 |
| 2005/03/22 | 477 | 477 | 466 | 467 | 2,570,000 |
| 2005/03/18 | 467 | 474 | 467 | 473 | 1,256,000 |
| 2005/03/17 | 467 | 471 | 466 | 467 | 881,000 |
| 2005/03/16 | 473 | 473 | 465 | 472 | 1,326,000 |
| 2005/03/15 | 471 | 473 | 468 | 472 | 1,679,000 |
| 2005/03/14 | 479 | 479 | 467 | 468 | 3,225,000 |
| 2005/03/11 | 468 | 480 | 465 | 479 | 10,101,000 |
| 2005/03/10 | 463 | 467 | 461 | 461 | 3,283,000 |
| 2005/03/09 | 458 | 466 | 457 | 466 | 2,793,000 |
| 2005/03/08 | 454 | 460 | 452 | 459 | 2,862,000 |
| 2005/03/07 | 456 | 458 | 454 | 454 | 1,774,000 |
| 2005/03/04 | 455 | 458 | 452 | 457 | 2,352,000 |
| 2005/03/03 | 459 | 460 | 455 | 458 | 2,439,000 |
| 2005/03/02 | 462 | 464 | 461 | 461 | 1,914,000 |
| 2005/03/01 | 461 | 464 | 460 | 462 | 2,063,000 |
| 2005/02/28 | 460 | 466 | 459 | 465 | 3,937,000 |
| 2005/02/25 | 460 | 460 | 450 | 455 | 5,421,000 |
| 2005/02/24 | 460 | 465 | 459 | 461 | 1,741,000 |
| 2005/02/23 | 453 | 460 | 453 | 460 | 1,310,000 |
| 2005/02/22 | 459 | 463 | 456 | 459 | 2,665,000 |
| 2005/02/21 | 460 | 463 | 456 | 460 | 1,712,000 |
| 2005/02/18 | 449 | 463 | 449 | 460 | 3,423,000 |
| 2005/02/17 | 451 | 457 | 451 | 454 | 1,656,000 |
| 2005/02/16 | 456 | 458 | 450 | 451 | 2,601,000 |
| 2005/02/15 | 455 | 460 | 454 | 459 | 2,733,000 |
| 2005/02/14 | 458 | 459 | 455 | 457 | 2,362,000 |
| 2005/02/10 | 455 | 460 | 452 | 459 | 3,977,000 |
| 2005/02/09 | 451 | 456 | 450 | 455 | 2,806,000 |
| 2005/02/08 | 448 | 453 | 446 | 447 | 2,526,000 |
| 2005/02/07 | 445 | 452 | 443 | 452 | 2,684,000 |
| 2005/02/04 | 443 | 446 | 433 | 441 | 4,355,000 |
| 2005/02/03 | 449 | 450 | 442 | 446 | 2,258,000 |
| 2005/02/02 | 445 | 452 | 444 | 452 | 4,294,000 |
| 2005/02/01 | 456 | 458 | 441 | 441 | 8,308,000 |
| 2005/01/31 | 427 | 450 | 427 | 448 | 8,767,000 |
| 2005/01/28 | 423 | 426 | 420 | 424 | 2,601,000 |
| 2005/01/27 | 423 | 425 | 421 | 423 | 2,140,000 |
| 2005/01/26 | 423 | 426 | 421 | 425 | 3,926,000 |
| 2005/01/25 | 429 | 429 | 420 | 422 | 3,827,000 |
| 2005/01/24 | 429 | 433 | 427 | 429 | 2,357,000 |
| 2005/01/21 | 430 | 432 | 427 | 429 | 2,083,000 |
| 2005/01/20 | 437 | 437 | 427 | 430 | 2,779,000 |
| 2005/01/19 | 442 | 443 | 433 | 434 | 2,709,000 |
| 2005/01/18 | 440 | 447 | 437 | 439 | 7,407,000 |
| 2005/01/17 | 433 | 442 | 432 | 435 | 6,067,000 |
| 2005/01/14 | 421 | 427 | 421 | 425 | 2,623,000 |
| 2005/01/13 | 427 | 427 | 423 | 423 | 1,646,000 |
| 2005/01/12 | 424 | 430 | 423 | 427 | 2,710,000 |
| 2005/01/11 | 423 | 425 | 419 | 423 | 2,097,000 |
| 2005/01/07 | 425 | 427 | 421 | 422 | 1,791,000 |
| 2005/01/06 | 419 | 426 | 418 | 423 | 2,389,000 |
| 2005/01/05 | 422 | 424 | 419 | 423 | 1,933,000 |
| 2005/01/04 | 423 | 430 | 422 | 425 | 1,245,000 |