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 |
|---|---|---|---|---|---|
| 1984/12/28 | 720 | 720 | 710 | 712 | 413,000 |
| 1984/12/27 | 722 | 725 | 719 | 720 | 323,000 |
| 1984/12/26 | 730 | 734 | 717 | 720 | 599,000 |
| 1984/12/25 | 724 | 734 | 724 | 725 | 387,000 |
| 1984/12/24 | 721 | 725 | 717 | 723 | 517,000 |
| 1984/12/22 | 725 | 725 | 720 | 720 | 272,000 |
| 1984/12/21 | 726 | 732 | 725 | 725 | 1,534,000 |
| 1984/12/20 | 741 | 745 | 710 | 726 | 1,717,000 |
| 1984/12/19 | 762 | 765 | 739 | 739 | 1,521,000 |
| 1984/12/18 | 770 | 770 | 749 | 752 | 1,604,000 |
| 1984/12/17 | 750 | 767 | 750 | 764 | 2,645,999 |
| 1984/12/15 | 743 | 747 | 736 | 737 | 614,000 |
| 1984/12/14 | 735 | 745 | 735 | 739 | 743,000 |
| 1984/12/13 | 746 | 746 | 735 | 738 | 659,000 |
| 1984/12/12 | 716 | 739 | 713 | 736 | 1,140,000 |
| 1984/12/11 | 717 | 726 | 702 | 706 | 2,060,999 |
| 1984/12/10 | 730 | 730 | 710 | 718 | 859,000 |
| 1984/12/07 | 760 | 760 | 727 | 730 | 1,334,000 |
| 1984/12/06 | 759 | 768 | 752 | 762 | 1,689,000 |
| 1984/12/05 | 772 | 774 | 745 | 753 | 3,031,999 |
| 1984/12/04 | 781 | 790 | 775 | 779 | 8,765,998 |
| 1984/12/03 | 748 | 779 | 745 | 771 | 11,802,997 |
| 1984/12/01 | 736 | 738 | 727 | 738 | 2,220,999 |
| 1984/11/30 | 732 | 742 | 721 | 726 | 1,846,999 |
| 1984/11/29 | 736 | 747 | 731 | 731 | 4,575,999 |
| 1984/11/28 | 722 | 746 | 715 | 743 | 5,571,998 |
| 1984/11/27 | 720 | 722 | 715 | 722 | 942,000 |
| 1984/11/26 | 725 | 730 | 715 | 720 | 1,401,000 |
| 1984/11/24 | 720 | 725 | 716 | 725 | 779,000 |
| 1984/11/22 | 730 | 731 | 719 | 720 | 1,883,999 |
| 1984/11/21 | 732 | 740 | 727 | 730 | 6,536,998 |
| 1984/11/20 | 722 | 733 | 715 | 727 | 6,193,998 |
| 1984/11/19 | 715 | 728 | 714 | 722 | 2,573,999 |
| 1984/11/17 | 715 | 719 | 713 | 715 | 2,002,999 |
| 1984/11/16 | 719 | 728 | 711 | 720 | 10,668,997 |
| 1984/11/15 | 720 | 720 | 705 | 710 | 5,621,998 |
| 1984/11/14 | 685 | 714 | 685 | 710 | 10,682,997 |
| 1984/11/13 | 682 | 685 | 675 | 685 | 974,000 |
| 1984/11/12 | 670 | 689 | 670 | 683 | 1,393,000 |
| 1984/11/09 | 664 | 669 | 661 | 669 | 420,000 |
| 1984/11/08 | 660 | 669 | 655 | 664 | 582,000 |
| 1984/11/07 | 680 | 680 | 650 | 650 | 820,000 |
| 1984/11/06 | 689 | 689 | 667 | 674 | 899,000 |
| 1984/11/05 | 689 | 689 | 680 | 689 | 1,441,000 |
| 1984/11/02 | 677 | 684 | 670 | 679 | 2,123,999 |
| 1984/11/01 | 679 | 688 | 668 | 673 | 1,075,000 |
| 1984/10/31 | 680 | 680 | 669 | 680 | 735,000 |
| 1984/10/30 | 684 | 684 | 669 | 670 | 1,474,000 |
| 1984/10/29 | 673 | 679 | 664 | 679 | 1,250,000 |
| 1984/10/27 | 660 | 670 | 660 | 666 | 420,000 |
| 1984/10/26 | 685 | 687 | 660 | 660 | 896,000 |
| 1984/10/25 | 690 | 694 | 675 | 685 | 1,046,000 |
| 1984/10/24 | 695 | 696 | 685 | 690 | 2,158,999 |
| 1984/10/23 | 693 | 697 | 681 | 685 | 4,472,999 |
| 1984/10/22 | 673 | 698 | 673 | 698 | 6,677,998 |
| 1984/10/20 | 677 | 682 | 670 | 670 | 3,469,999 |
| 1984/10/19 | 675 | 678 | 665 | 673 | 8,030,998 |
| 1984/10/18 | 657 | 664 | 651 | 654 | 4,308,999 |
| 1984/10/17 | 638 | 653 | 632 | 647 | 5,428,998 |
| 1984/10/16 | 630 | 639 | 625 | 638 | 5,270,999 |
| 1984/10/15 | 589 | 610 | 589 | 610 | 539,000 |
| 1984/10/12 | 580 | 590 | 575 | 589 | 1,327,000 |
| 1984/10/11 | 585 | 586 | 580 | 581 | 337,000 |
| 1984/10/09 | 590 | 594 | 585 | 585 | 256,000 |
| 1984/10/08 | 597 | 603 | 590 | 590 | 421,000 |
| 1984/10/06 | 597 | 600 | 590 | 590 | 154,000 |
| 1984/10/05 | 595 | 605 | 592 | 604 | 474,000 |
| 1984/10/04 | 595 | 600 | 595 | 595 | 365,000 |
| 1984/10/03 | 588 | 605 | 587 | 600 | 795,000 |
| 1984/10/02 | 620 | 621 | 590 | 590 | 990,000 |
| 1984/10/01 | 629 | 629 | 620 | 621 | 1,090,000 |
| 1984/09/29 | 619 | 630 | 619 | 627 | 1,847,999 |
| 1984/09/28 | 609 | 621 | 608 | 619 | 1,716,000 |
| 1984/09/27 | 599 | 605 | 595 | 601 | 685,000 |
| 1984/09/26 | 585 | 599 | 581 | 595 | 682,000 |
| 1984/09/25 | 570 | 592 | 570 | 585 | 251,000 |
| 1984/09/22 | 572 | 572 | 562 | 570 | 261,000 |
| 1984/09/21 | 574 | 577 | 572 | 572 | 153,000 |
| 1984/09/20 | 580 | 580 | 571 | 575 | 285,000 |
| 1984/09/19 | 590 | 592 | 580 | 580 | 615,000 |
| 1984/09/18 | 596 | 597 | 592 | 593 | 463,000 |
| 1984/09/17 | 590 | 600 | 590 | 596 | 1,515,000 |
| 1984/09/14 | 595 | 596 | 586 | 587 | 616,000 |
| 1984/09/13 | 578 | 584 | 570 | 584 | 634,000 |
| 1984/09/12 | 564 | 575 | 564 | 569 | 480,000 |
| 1984/09/11 | 564 | 566 | 564 | 565 | 137,000 |
| 1984/09/10 | 563 | 566 | 563 | 564 | 158,000 |
| 1984/09/07 | 560 | 566 | 560 | 563 | 180,000 |
| 1984/09/06 | 575 | 575 | 565 | 565 | 208,000 |
| 1984/09/05 | 575 | 579 | 571 | 571 | 314,000 |
| 1984/09/04 | 578 | 580 | 571 | 575 | 274,000 |
| 1984/09/03 | 567 | 577 | 567 | 569 | 424,000 |
| 1984/09/01 | 561 | 568 | 561 | 567 | 163,000 |
| 1984/08/31 | 555 | 561 | 555 | 561 | 254,000 |
| 1984/08/30 | 557 | 560 | 555 | 560 | 292,000 |
| 1984/08/29 | 559 | 564 | 557 | 557 | 415,000 |
| 1984/08/28 | 556 | 564 | 556 | 559 | 531,000 |
| 1984/08/27 | 552 | 557 | 552 | 555 | 270,000 |
| 1984/08/25 | 555 | 561 | 550 | 552 | 255,000 |
| 1984/08/24 | 564 | 569 | 560 | 560 | 195,000 |
| 1984/08/23 | 565 | 570 | 555 | 565 | 344,000 |
| 1984/08/22 | 562 | 574 | 562 | 573 | 668,000 |
| 1984/08/21 | 550 | 555 | 545 | 552 | 1,302,000 |
| 1984/08/20 | 546 | 548 | 540 | 548 | 56,000 |
| 1984/08/18 | 540 | 547 | 540 | 547 | 207,000 |
| 1984/08/17 | 545 | 547 | 540 | 540 | 131,000 |
| 1984/08/16 | 540 | 543 | 540 | 540 | 142,000 |
| 1984/08/15 | 538 | 540 | 529 | 540 | 250,000 |
| 1984/08/14 | 549 | 549 | 540 | 540 | 107,000 |
| 1984/08/13 | 545 | 545 | 535 | 540 | 119,000 |
| 1984/08/10 | 531 | 535 | 525 | 535 | 265,000 |
| 1984/08/09 | 513 | 522 | 510 | 520 | 122,000 |
| 1984/08/08 | 510 | 515 | 510 | 513 | 187,000 |
| 1984/08/07 | 530 | 532 | 515 | 515 | 424,000 |
| 1984/08/06 | 540 | 540 | 530 | 534 | 217,000 |
| 1984/08/04 | 540 | 550 | 538 | 542 | 515,000 |
| 1984/08/03 | 530 | 533 | 525 | 532 | 213,000 |
| 1984/08/02 | 520 | 520 | 504 | 510 | 144,000 |
| 1984/08/01 | 504 | 505 | 495 | 504 | 192,000 |
| 1984/07/31 | 520 | 520 | 500 | 503 | 102,000 |
| 1984/07/30 | 518 | 521 | 518 | 520 | 247,000 |
| 1984/07/28 | 510 | 516 | 510 | 516 | 100,000 |
| 1984/07/27 | 501 | 516 | 501 | 516 | 373,000 |
| 1984/07/26 | 498 | 509 | 497 | 500 | 434,000 |
| 1984/07/25 | 498 | 500 | 496 | 498 | 148,000 |
| 1984/07/24 | 495 | 498 | 490 | 498 | 224,000 |
| 1984/07/23 | 508 | 510 | 498 | 498 | 244,000 |
| 1984/07/21 | 510 | 511 | 506 | 508 | 160,000 |
| 1984/07/20 | 527 | 527 | 509 | 510 | 262,000 |
| 1984/07/19 | 526 | 530 | 526 | 527 | 113,000 |
| 1984/07/18 | 530 | 535 | 526 | 526 | 172,000 |
| 1984/07/17 | 530 | 535 | 530 | 534 | 205,000 |
| 1984/07/16 | 528 | 537 | 528 | 530 | 121,000 |
| 1984/07/13 | 540 | 540 | 535 | 535 | 182,000 |
| 1984/07/12 | 545 | 545 | 541 | 541 | 235,000 |
| 1984/07/11 | 546 | 547 | 546 | 546 | 78,000 |
| 1984/07/10 | 546 | 548 | 545 | 546 | 255,000 |
| 1984/07/09 | 545 | 550 | 544 | 544 | 335,000 |
| 1984/07/07 | 551 | 551 | 548 | 548 | 177,000 |
| 1984/07/06 | 555 | 555 | 550 | 551 | 847,000 |
| 1984/07/05 | 555 | 565 | 555 | 557 | 106,000 |
| 1984/07/04 | 557 | 560 | 555 | 557 | 142,000 |
| 1984/07/03 | 560 | 565 | 557 | 557 | 114,000 |
| 1984/07/02 | 569 | 569 | 560 | 568 | 77,000 |
| 1984/06/30 | 570 | 570 | 563 | 569 | 36,000 |
| 1984/06/29 | 560 | 570 | 557 | 565 | 333,000 |
| 1984/06/28 | 555 | 566 | 555 | 560 | 374,000 |
| 1984/06/27 | 555 | 563 | 553 | 563 | 248,000 |
| 1984/06/26 | 546 | 560 | 545 | 553 | 385,000 |
| 1984/06/25 | 550 | 550 | 545 | 550 | 57,000 |
| 1984/06/23 | 545 | 550 | 544 | 546 | 127,000 |
| 1984/06/22 | 545 | 560 | 545 | 550 | 230,000 |
| 1984/06/21 | 560 | 565 | 550 | 550 | 476,000 |
| 1984/06/20 | 551 | 566 | 551 | 560 | 628,000 |
| 1984/06/19 | 566 | 566 | 555 | 560 | 256,000 |
| 1984/06/18 | 540 | 546 | 540 | 546 | 134,000 |
| 1984/06/16 | 531 | 540 | 531 | 540 | 151,000 |
| 1984/06/15 | 551 | 555 | 540 | 541 | 391,000 |
| 1984/06/14 | 570 | 575 | 560 | 567 | 511,000 |
| 1984/06/13 | 572 | 576 | 568 | 571 | 270,000 |
| 1984/06/12 | 578 | 579 | 572 | 572 | 173,000 |
| 1984/06/11 | 575 | 584 | 575 | 580 | 244,000 |
| 1984/06/08 | 575 | 575 | 571 | 574 | 281,000 |
| 1984/06/07 | 577 | 577 | 567 | 576 | 294,000 |
| 1984/06/06 | 567 | 571 | 566 | 567 | 372,000 |
| 1984/06/05 | 565 | 574 | 565 | 567 | 479,000 |
| 1984/06/04 | 560 | 570 | 558 | 561 | 177,000 |
| 1984/06/02 | 575 | 575 | 560 | 560 | 147,000 |
| 1984/06/01 | 555 | 560 | 555 | 558 | 173,000 |
| 1984/05/31 | 574 | 574 | 540 | 555 | 301,000 |
| 1984/05/30 | 570 | 576 | 570 | 574 | 129,000 |
| 1984/05/29 | 570 | 575 | 565 | 570 | 525,000 |
| 1984/05/28 | 568 | 580 | 566 | 575 | 307,000 |
| 1984/05/26 | 565 | 570 | 565 | 569 | 140,000 |
| 1984/05/25 | 570 | 570 | 565 | 565 | 314,000 |
| 1984/05/24 | 560 | 568 | 556 | 567 | 970,000 |
| 1984/05/23 | 539 | 570 | 535 | 563 | 597,000 |
| 1984/05/22 | 532 | 548 | 532 | 540 | 614,000 |
| 1984/05/21 | 584 | 584 | 562 | 562 | 370,000 |
| 1984/05/19 | 570 | 583 | 570 | 575 | 313,000 |
| 1984/05/18 | 576 | 585 | 570 | 570 | 809,000 |
| 1984/05/17 | 617 | 617 | 587 | 595 | 509,000 |
| 1984/05/16 | 621 | 630 | 620 | 627 | 313,000 |
| 1984/05/15 | 605 | 630 | 602 | 621 | 391,000 |
| 1984/05/14 | 614 | 620 | 610 | 610 | 452,000 |
| 1984/05/11 | 641 | 642 | 634 | 634 | 596,000 |
| 1984/05/10 | 663 | 665 | 640 | 640 | 673,000 |
| 1984/05/09 | 665 | 669 | 663 | 665 | 428,000 |
| 1984/05/08 | 680 | 681 | 660 | 661 | 307,000 |
| 1984/05/07 | 685 | 688 | 680 | 681 | 457,000 |
| 1984/05/04 | 695 | 702 | 682 | 682 | 2,318,999 |
| 1984/05/02 | 685 | 699 | 680 | 695 | 2,856,999 |
| 1984/05/01 | 675 | 690 | 675 | 675 | 1,431,000 |
| 1984/04/28 | 676 | 677 | 675 | 675 | 657,000 |
| 1984/04/27 | 675 | 685 | 675 | 675 | 1,765,000 |
| 1984/04/26 | 675 | 678 | 670 | 673 | 987,000 |
| 1984/04/25 | 677 | 683 | 671 | 679 | 1,816,999 |
| 1984/04/24 | 671 | 675 | 661 | 667 | 836,000 |
| 1984/04/23 | 660 | 670 | 660 | 661 | 355,000 |
| 1984/04/21 | 660 | 666 | 656 | 656 | 499,000 |
| 1984/04/20 | 657 | 670 | 655 | 656 | 660,000 |
| 1984/04/19 | 665 | 668 | 658 | 659 | 768,000 |
| 1984/04/18 | 665 | 670 | 660 | 661 | 761,000 |
| 1984/04/17 | 685 | 685 | 668 | 670 | 1,025,000 |
| 1984/04/16 | 700 | 700 | 676 | 685 | 1,339,000 |
| 1984/04/13 | 680 | 695 | 674 | 694 | 5,126,999 |
| 1984/04/12 | 676 | 679 | 670 | 671 | 1,687,000 |
| 1984/04/11 | 657 | 674 | 656 | 670 | 1,935,999 |
| 1984/04/10 | 660 | 660 | 651 | 655 | 499,000 |
| 1984/04/09 | 641 | 660 | 641 | 660 | 368,000 |
| 1984/04/07 | 652 | 660 | 641 | 641 | 475,000 |
| 1984/04/06 | 657 | 663 | 652 | 652 | 850,000 |
| 1984/04/05 | 684 | 684 | 665 | 677 | 2,815,999 |
| 1984/04/04 | 657 | 674 | 656 | 674 | 2,406,999 |
| 1984/04/03 | 664 | 665 | 652 | 656 | 806,000 |
| 1984/04/02 | 664 | 665 | 650 | 665 | 771,000 |
| 1984/03/31 | 665 | 667 | 655 | 660 | 820,000 |
| 1984/03/30 | 661 | 669 | 655 | 665 | 1,867,999 |
| 1984/03/29 | 662 | 669 | 653 | 653 | 1,640,000 |
| 1984/03/28 | 650 | 665 | 639 | 653 | 3,165,999 |
| 1984/03/27 | 632 | 640 | 628 | 633 | 501,000 |
| 1984/03/26 | 636 | 640 | 632 | 633 | 325,000 |
| 1984/03/24 | 640 | 645 | 635 | 635 | 288,000 |
| 1984/03/23 | 631 | 654 | 631 | 641 | 657,000 |
| 1984/03/22 | 634 | 657 | 626 | 641 | 711,000 |
| 1984/03/21 | 653 | 655 | 640 | 640 | 1,062,000 |
| 1984/03/19 | 650 | 673 | 648 | 655 | 3,158,999 |
| 1984/03/17 | 650 | 660 | 645 | 660 | 2,731,999 |
| 1984/03/16 | 628 | 660 | 628 | 655 | 6,150,998 |
| 1984/03/15 | 631 | 631 | 620 | 628 | 3,450,999 |
| 1984/03/14 | 600 | 620 | 599 | 616 | 1,805,999 |
| 1984/03/13 | 587 | 600 | 581 | 594 | 696,000 |
| 1984/03/12 | 579 | 585 | 579 | 581 | 203,000 |
| 1984/03/09 | 584 | 585 | 576 | 579 | 315,000 |
| 1984/03/08 | 581 | 583 | 572 | 574 | 363,000 |
| 1984/03/07 | 590 | 592 | 588 | 588 | 260,000 |
| 1984/03/06 | 594 | 600 | 590 | 592 | 272,000 |
| 1984/03/05 | 587 | 599 | 587 | 595 | 573,000 |
| 1984/03/03 | 587 | 599 | 587 | 588 | 326,000 |
| 1984/03/02 | 593 | 598 | 590 | 590 | 159,000 |
| 1984/03/01 | 598 | 600 | 586 | 590 | 236,000 |
| 1984/02/29 | 590 | 603 | 588 | 600 | 342,000 |
| 1984/02/28 | 597 | 610 | 590 | 590 | 1,536,000 |
| 1984/02/27 | 588 | 595 | 588 | 590 | 558,000 |
| 1984/02/25 | 593 | 595 | 584 | 585 | 337,000 |
| 1984/02/24 | 590 | 595 | 582 | 583 | 573,000 |
| 1984/02/23 | 571 | 595 | 570 | 595 | 701,000 |
| 1984/02/22 | 579 | 579 | 570 | 570 | 270,000 |
| 1984/02/21 | 570 | 578 | 570 | 570 | 174,000 |
| 1984/02/20 | 570 | 580 | 570 | 570 | 144,000 |
| 1984/02/18 | 571 | 577 | 568 | 568 | 177,000 |
| 1984/02/17 | 575 | 579 | 570 | 579 | 361,000 |
| 1984/02/16 | 573 | 580 | 571 | 580 | 154,000 |
| 1984/02/15 | 568 | 575 | 568 | 575 | 123,000 |
| 1984/02/14 | 570 | 579 | 570 | 570 | 190,000 |
| 1984/02/13 | 568 | 575 | 566 | 572 | 292,000 |
| 1984/02/10 | 575 | 575 | 570 | 572 | 235,000 |
| 1984/02/09 | 579 | 580 | 568 | 575 | 291,000 |
| 1984/02/08 | 580 | 583 | 578 | 579 | 363,000 |
| 1984/02/07 | 581 | 589 | 580 | 580 | 467,000 |
| 1984/02/06 | 583 | 590 | 580 | 585 | 291,000 |
| 1984/02/04 | 595 | 602 | 585 | 586 | 378,000 |
| 1984/02/03 | 599 | 608 | 597 | 605 | 373,000 |
| 1984/02/02 | 602 | 608 | 600 | 600 | 470,000 |
| 1984/02/01 | 606 | 615 | 600 | 612 | 853,000 |
| 1984/01/31 | 606 | 608 | 601 | 606 | 449,000 |
| 1984/01/30 | 601 | 618 | 601 | 606 | 803,000 |
| 1984/01/28 | 604 | 607 | 601 | 601 | 842,000 |
| 1984/01/27 | 600 | 608 | 598 | 605 | 1,147,000 |
| 1984/01/26 | 585 | 599 | 585 | 595 | 548,000 |
| 1984/01/25 | 570 | 584 | 570 | 584 | 471,000 |
| 1984/01/24 | 585 | 585 | 563 | 580 | 818,000 |
| 1984/01/23 | 589 | 594 | 588 | 590 | 875,000 |
| 1984/01/21 | 586 | 590 | 586 | 590 | 225,000 |
| 1984/01/20 | 589 | 589 | 586 | 586 | 257,000 |
| 1984/01/19 | 590 | 590 | 588 | 590 | 303,000 |
| 1984/01/18 | 597 | 598 | 585 | 590 | 808,000 |
| 1984/01/17 | 600 | 610 | 597 | 597 | 374,000 |
| 1984/01/13 | 601 | 610 | 600 | 610 | 516,000 |
| 1984/01/12 | 608 | 610 | 600 | 600 | 669,000 |
| 1984/01/11 | 610 | 617 | 598 | 598 | 1,503,000 |
| 1984/01/10 | 602 | 610 | 595 | 610 | 1,900,999 |
| 1984/01/09 | 601 | 610 | 601 | 602 | 715,000 |
| 1984/01/07 | 620 | 620 | 606 | 610 | 674,000 |
| 1984/01/06 | 630 | 632 | 611 | 620 | 1,467,000 |
| 1984/01/05 | 640 | 644 | 626 | 627 | 1,678,000 |
| 1984/01/04 | 625 | 646 | 625 | 645 | 2,091,999 |