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 |
---|---|---|---|---|---|
1985/12/28 | 584 | 610 | 584 | 606 | 177,000 |
1985/12/27 | 592 | 602 | 582 | 582 | 480,000 |
1985/12/26 | 602 | 608 | 591 | 591 | 368,000 |
1985/12/25 | 600 | 615 | 596 | 608 | 242,000 |
1985/12/24 | 590 | 604 | 590 | 600 | 366,000 |
1985/12/23 | 605 | 606 | 594 | 595 | 291,000 |
1985/12/21 | 610 | 613 | 606 | 606 | 145,000 |
1985/12/20 | 609 | 614 | 608 | 610 | 515,000 |
1985/12/19 | 606 | 610 | 606 | 608 | 286,000 |
1985/12/18 | 611 | 615 | 606 | 606 | 243,000 |
1985/12/17 | 614 | 620 | 614 | 614 | 598,000 |
1985/12/16 | 619 | 625 | 611 | 611 | 192,000 |
1985/12/13 | 625 | 625 | 617 | 617 | 293,000 |
1985/12/12 | 633 | 636 | 615 | 616 | 495,000 |
1985/12/11 | 623 | 635 | 620 | 633 | 549,000 |
1985/12/10 | 635 | 635 | 620 | 620 | 257,000 |
1985/12/09 | 630 | 635 | 625 | 625 | 317,000 |
1985/12/07 | 620 | 635 | 620 | 634 | 422,000 |
1985/12/06 | 640 | 647 | 632 | 640 | 2,463,999 |
1985/12/05 | 632 | 640 | 622 | 630 | 1,359,000 |
1985/12/04 | 618 | 628 | 610 | 616 | 726,000 |
1985/12/03 | 622 | 627 | 615 | 620 | 894,000 |
1985/12/02 | 633 | 643 | 621 | 623 | 1,478,000 |
1985/11/30 | 626 | 634 | 621 | 630 | 516,000 |
1985/11/29 | 640 | 645 | 625 | 626 | 2,347,999 |
1985/11/28 | 648 | 663 | 642 | 650 | 10,092,997 |
1985/11/27 | 627 | 650 | 623 | 641 | 17,783,995 |
1985/11/26 | 592 | 617 | 588 | 617 | 5,289,999 |
1985/11/25 | 599 | 605 | 591 | 595 | 4,003,999 |
1985/11/22 | 579 | 609 | 579 | 601 | 7,508,998 |
1985/11/21 | 562 | 580 | 560 | 570 | 2,671,999 |
1985/11/20 | 555 | 565 | 555 | 564 | 738,000 |
1985/11/19 | 561 | 567 | 553 | 555 | 300,000 |
1985/11/18 | 555 | 568 | 555 | 568 | 300,000 |
1985/11/16 | 559 | 559 | 550 | 550 | 191,000 |
1985/11/15 | 548 | 564 | 540 | 550 | 394,000 |
1985/11/14 | 556 | 556 | 547 | 548 | 235,000 |
1985/11/13 | 559 | 565 | 553 | 553 | 339,000 |
1985/11/12 | 559 | 569 | 558 | 559 | 328,000 |
1985/11/11 | 561 | 570 | 561 | 568 | 299,000 |
1985/11/08 | 567 | 572 | 555 | 561 | 392,000 |
1985/11/07 | 580 | 583 | 568 | 571 | 1,127,000 |
1985/11/06 | 564 | 580 | 561 | 580 | 1,051,000 |
1985/11/05 | 551 | 559 | 550 | 559 | 256,000 |
1985/11/02 | 551 | 560 | 545 | 550 | 577,000 |
1985/11/01 | 573 | 573 | 557 | 560 | 317,000 |
1985/10/31 | 583 | 583 | 575 | 577 | 260,000 |
1985/10/30 | 580 | 580 | 571 | 577 | 421,000 |
1985/10/29 | 583 | 583 | 568 | 573 | 506,000 |
1985/10/28 | 566 | 585 | 566 | 579 | 658,000 |
1985/10/26 | 557 | 565 | 548 | 565 | 616,000 |
1985/10/25 | 598 | 599 | 567 | 567 | 1,224,000 |
1985/10/24 | 590 | 592 | 575 | 591 | 1,465,000 |
1985/10/23 | 569 | 584 | 565 | 580 | 1,678,000 |
1985/10/22 | 559 | 563 | 555 | 560 | 1,017,000 |
1985/10/21 | 556 | 560 | 556 | 560 | 67,000 |
1985/10/19 | 552 | 560 | 552 | 555 | 78,000 |
1985/10/18 | 570 | 570 | 552 | 552 | 347,000 |
1985/10/17 | 576 | 576 | 566 | 570 | 544,000 |
1985/10/16 | 554 | 578 | 554 | 566 | 1,000,000 |
1985/10/15 | 532 | 549 | 532 | 549 | 318,000 |
1985/10/14 | 540 | 540 | 526 | 532 | 395,000 |
1985/10/11 | 511 | 530 | 511 | 530 | 608,000 |
1985/10/09 | 518 | 518 | 507 | 510 | 479,000 |
1985/10/08 | 507 | 520 | 507 | 515 | 556,000 |
1985/10/07 | 505 | 510 | 503 | 505 | 168,000 |
1985/10/05 | 502 | 505 | 502 | 505 | 148,000 |
1985/10/04 | 505 | 508 | 503 | 505 | 835,000 |
1985/10/03 | 510 | 510 | 505 | 508 | 194,000 |
1985/10/02 | 504 | 514 | 503 | 514 | 381,000 |
1985/10/01 | 500 | 504 | 498 | 502 | 434,000 |
1985/09/30 | 500 | 505 | 495 | 503 | 161,000 |
1985/09/28 | 500 | 505 | 495 | 495 | 227,000 |
1985/09/27 | 526 | 531 | 520 | 520 | 149,000 |
1985/09/26 | 530 | 534 | 522 | 534 | 251,000 |
1985/09/25 | 531 | 534 | 530 | 534 | 149,000 |
1985/09/24 | 537 | 540 | 534 | 534 | 244,000 |
1985/09/21 | 535 | 538 | 534 | 535 | 195,000 |
1985/09/20 | 540 | 540 | 538 | 538 | 295,000 |
1985/09/19 | 540 | 540 | 536 | 538 | 160,000 |
1985/09/18 | 541 | 544 | 540 | 541 | 107,000 |
1985/09/17 | 545 | 548 | 542 | 542 | 229,000 |
1985/09/13 | 550 | 550 | 545 | 547 | 110,000 |
1985/09/12 | 553 | 553 | 543 | 545 | 119,000 |
1985/09/11 | 542 | 554 | 542 | 554 | 208,000 |
1985/09/10 | 545 | 550 | 542 | 545 | 176,000 |
1985/09/09 | 541 | 550 | 541 | 545 | 251,000 |
1985/09/07 | 543 | 545 | 540 | 540 | 156,000 |
1985/09/06 | 546 | 547 | 545 | 545 | 128,000 |
1985/09/05 | 546 | 550 | 545 | 545 | 123,000 |
1985/09/04 | 550 | 550 | 546 | 546 | 543,000 |
1985/09/03 | 550 | 550 | 548 | 549 | 229,000 |
1985/09/02 | 548 | 550 | 547 | 550 | 373,000 |
1985/08/31 | 551 | 551 | 548 | 548 | 90,000 |
1985/08/30 | 551 | 555 | 551 | 551 | 127,000 |
1985/08/29 | 548 | 555 | 548 | 555 | 88,000 |
1985/08/28 | 549 | 557 | 548 | 548 | 132,000 |
1985/08/27 | 552 | 552 | 546 | 546 | 207,000 |
1985/08/26 | 550 | 561 | 550 | 551 | 106,000 |
1985/08/24 | 550 | 557 | 548 | 550 | 63,000 |
1985/08/23 | 550 | 565 | 545 | 559 | 324,000 |
1985/08/22 | 568 | 570 | 560 | 560 | 120,000 |
1985/08/21 | 576 | 580 | 570 | 573 | 239,000 |
1985/08/20 | 582 | 582 | 568 | 576 | 454,000 |
1985/08/19 | 579 | 582 | 573 | 579 | 184,000 |
1985/08/17 | 550 | 570 | 550 | 569 | 168,000 |
1985/08/16 | 541 | 549 | 540 | 545 | 152,000 |
1985/08/15 | 539 | 549 | 539 | 540 | 282,000 |
1985/08/14 | 538 | 541 | 538 | 538 | 192,000 |
1985/08/13 | 536 | 546 | 536 | 540 | 84,000 |
1985/08/12 | 550 | 550 | 535 | 541 | 244,000 |
1985/08/09 | 547 | 552 | 547 | 550 | 179,000 |
1985/08/08 | 550 | 553 | 545 | 550 | 231,000 |
1985/08/07 | 551 | 560 | 550 | 550 | 144,000 |
1985/08/06 | 551 | 561 | 550 | 561 | 156,000 |
1985/08/05 | 555 | 561 | 550 | 555 | 140,000 |
1985/08/03 | 565 | 567 | 563 | 565 | 119,000 |
1985/08/02 | 561 | 570 | 561 | 563 | 164,000 |
1985/08/01 | 545 | 574 | 541 | 574 | 614,000 |
1985/07/31 | 553 | 561 | 545 | 546 | 167,000 |
1985/07/30 | 550 | 554 | 540 | 541 | 176,000 |
1985/07/29 | 556 | 558 | 550 | 554 | 211,000 |
1985/07/27 | 555 | 558 | 550 | 556 | 179,000 |
1985/07/26 | 556 | 559 | 551 | 558 | 258,000 |
1985/07/25 | 560 | 570 | 555 | 559 | 347,000 |
1985/07/24 | 578 | 580 | 555 | 560 | 340,000 |
1985/07/23 | 585 | 585 | 580 | 580 | 121,000 |
1985/07/22 | 590 | 590 | 583 | 583 | 85,000 |
1985/07/20 | 590 | 591 | 580 | 580 | 152,000 |
1985/07/19 | 590 | 595 | 590 | 592 | 112,000 |
1985/07/18 | 594 | 599 | 590 | 590 | 97,000 |
1985/07/17 | 585 | 599 | 581 | 599 | 250,000 |
1985/07/16 | 578 | 585 | 570 | 578 | 213,000 |
1985/07/15 | 585 | 587 | 570 | 585 | 234,000 |
1985/07/12 | 596 | 596 | 589 | 590 | 199,000 |
1985/07/11 | 605 | 606 | 599 | 599 | 272,000 |
1985/07/10 | 615 | 615 | 607 | 607 | 370,000 |
1985/07/09 | 613 | 620 | 611 | 615 | 298,000 |
1985/07/08 | 617 | 618 | 613 | 615 | 501,000 |
1985/07/06 | 616 | 625 | 615 | 616 | 80,000 |
1985/07/05 | 632 | 632 | 611 | 613 | 162,000 |
1985/07/04 | 635 | 635 | 626 | 627 | 200,000 |
1985/07/03 | 631 | 639 | 631 | 635 | 342,000 |
1985/07/02 | 619 | 639 | 616 | 637 | 422,000 |
1985/07/01 | 610 | 619 | 610 | 619 | 97,000 |
1985/06/29 | 614 | 615 | 610 | 610 | 423,000 |
1985/06/28 | 605 | 615 | 599 | 614 | 630,000 |
1985/06/27 | 610 | 610 | 596 | 600 | 475,000 |
1985/06/26 | 605 | 611 | 602 | 605 | 584,000 |
1985/06/25 | 605 | 610 | 600 | 602 | 239,000 |
1985/06/24 | 595 | 610 | 595 | 605 | 767,000 |
1985/06/22 | 595 | 600 | 595 | 598 | 285,000 |
1985/06/21 | 601 | 610 | 600 | 601 | 238,000 |
1985/06/20 | 610 | 610 | 601 | 601 | 393,000 |
1985/06/19 | 615 | 615 | 610 | 610 | 147,000 |
1985/06/18 | 620 | 620 | 615 | 615 | 272,000 |
1985/06/17 | 626 | 626 | 615 | 620 | 395,000 |
1985/06/15 | 626 | 632 | 626 | 627 | 514,000 |
1985/06/14 | 620 | 630 | 620 | 630 | 705,000 |
1985/06/13 | 640 | 644 | 635 | 638 | 139,000 |
1985/06/12 | 649 | 655 | 639 | 640 | 780,000 |
1985/06/11 | 655 | 655 | 645 | 650 | 1,386,000 |
1985/06/10 | 610 | 625 | 609 | 625 | 661,000 |
1985/06/07 | 608 | 610 | 605 | 610 | 541,000 |
1985/06/06 | 610 | 610 | 604 | 610 | 313,000 |
1985/06/05 | 593 | 609 | 590 | 602 | 697,000 |
1985/06/04 | 580 | 590 | 575 | 586 | 674,000 |
1985/06/03 | 595 | 609 | 560 | 570 | 839,000 |
1985/06/01 | 628 | 628 | 615 | 615 | 547,000 |
1985/05/31 | 628 | 632 | 628 | 628 | 544,000 |
1985/05/30 | 631 | 635 | 628 | 628 | 499,000 |
1985/05/29 | 630 | 634 | 630 | 630 | 412,000 |
1985/05/28 | 627 | 635 | 626 | 630 | 402,000 |
1985/05/27 | 640 | 640 | 627 | 627 | 253,000 |
1985/05/25 | 632 | 635 | 631 | 635 | 88,000 |
1985/05/24 | 621 | 640 | 621 | 630 | 387,000 |
1985/05/23 | 620 | 628 | 618 | 625 | 598,000 |
1985/05/22 | 630 | 635 | 621 | 621 | 938,000 |
1985/05/21 | 625 | 635 | 625 | 631 | 343,000 |
1985/05/20 | 615 | 625 | 615 | 620 | 431,000 |
1985/05/18 | 617 | 629 | 616 | 625 | 213,000 |
1985/05/17 | 623 | 627 | 615 | 620 | 579,000 |
1985/05/16 | 626 | 634 | 626 | 629 | 332,000 |
1985/05/15 | 636 | 638 | 635 | 635 | 527,000 |
1985/05/14 | 635 | 636 | 635 | 635 | 573,000 |
1985/05/13 | 633 | 638 | 631 | 632 | 249,000 |
1985/05/10 | 630 | 638 | 630 | 630 | 485,000 |
1985/05/09 | 632 | 635 | 626 | 626 | 602,000 |
1985/05/08 | 635 | 641 | 635 | 635 | 597,000 |
1985/05/07 | 633 | 639 | 633 | 639 | 183,000 |
1985/05/04 | 633 | 640 | 632 | 640 | 201,000 |
1985/05/02 | 631 | 640 | 631 | 632 | 333,000 |
1985/05/01 | 639 | 645 | 635 | 645 | 502,000 |
1985/04/30 | 639 | 642 | 636 | 640 | 356,000 |
1985/04/27 | 639 | 645 | 639 | 640 | 391,000 |
1985/04/26 | 631 | 644 | 631 | 640 | 416,000 |
1985/04/25 | 627 | 630 | 626 | 626 | 236,000 |
1985/04/24 | 628 | 630 | 625 | 626 | 443,000 |
1985/04/23 | 641 | 644 | 626 | 628 | 361,000 |
1985/04/22 | 643 | 650 | 640 | 640 | 494,000 |
1985/04/20 | 640 | 644 | 638 | 643 | 112,000 |
1985/04/19 | 631 | 647 | 630 | 647 | 612,000 |
1985/04/18 | 645 | 650 | 630 | 650 | 457,000 |
1985/04/17 | 640 | 670 | 638 | 652 | 473,000 |
1985/04/16 | 654 | 659 | 650 | 650 | 247,000 |
1985/04/15 | 660 | 665 | 656 | 664 | 577,000 |
1985/04/12 | 659 | 665 | 659 | 663 | 340,000 |
1985/04/11 | 667 | 668 | 659 | 668 | 132,000 |
1985/04/10 | 659 | 670 | 659 | 670 | 451,000 |
1985/04/09 | 657 | 663 | 655 | 663 | 125,000 |
1985/04/08 | 655 | 663 | 655 | 657 | 105,000 |
1985/04/06 | 660 | 665 | 655 | 655 | 88,000 |
1985/04/05 | 664 | 674 | 660 | 660 | 353,000 |
1985/04/04 | 665 | 670 | 665 | 666 | 146,000 |
1985/04/03 | 670 | 670 | 661 | 664 | 221,000 |
1985/04/02 | 658 | 665 | 658 | 660 | 323,000 |
1985/04/01 | 650 | 659 | 649 | 654 | 126,000 |
1985/03/30 | 645 | 650 | 640 | 650 | 145,000 |
1985/03/29 | 646 | 647 | 645 | 646 | 402,000 |
1985/03/28 | 653 | 663 | 645 | 650 | 600,000 |
1985/03/27 | 670 | 670 | 660 | 663 | 624,000 |
1985/03/26 | 670 | 675 | 670 | 670 | 356,000 |
1985/03/25 | 677 | 685 | 672 | 680 | 160,000 |
1985/03/23 | 677 | 678 | 675 | 677 | 96,000 |
1985/03/22 | 678 | 680 | 678 | 678 | 155,000 |
1985/03/20 | 688 | 692 | 683 | 688 | 116,000 |
1985/03/19 | 693 | 694 | 685 | 688 | 343,000 |
1985/03/18 | 690 | 690 | 685 | 687 | 207,000 |
1985/03/16 | 682 | 695 | 680 | 688 | 528,000 |
1985/03/15 | 675 | 689 | 675 | 689 | 376,000 |
1985/03/14 | 678 | 690 | 678 | 680 | 168,000 |
1985/03/13 | 680 | 690 | 680 | 686 | 165,000 |
1985/03/12 | 685 | 690 | 677 | 680 | 145,000 |
1985/03/11 | 676 | 680 | 665 | 675 | 210,000 |
1985/03/08 | 691 | 691 | 685 | 686 | 679,000 |
1985/03/07 | 690 | 703 | 685 | 691 | 1,297,000 |
1985/03/06 | 688 | 700 | 688 | 700 | 763,000 |
1985/03/05 | 691 | 695 | 685 | 690 | 360,000 |
1985/03/04 | 680 | 697 | 680 | 697 | 636,000 |
1985/03/02 | 675 | 685 | 675 | 678 | 227,000 |
1985/03/01 | 662 | 671 | 660 | 671 | 894,000 |
1985/02/28 | 662 | 665 | 660 | 660 | 926,000 |
1985/02/27 | 665 | 665 | 661 | 662 | 453,000 |
1985/02/26 | 665 | 670 | 662 | 662 | 383,000 |
1985/02/25 | 670 | 671 | 660 | 665 | 411,000 |
1985/02/23 | 672 | 674 | 670 | 670 | 282,000 |
1985/02/22 | 672 | 680 | 671 | 675 | 332,000 |
1985/02/21 | 675 | 682 | 670 | 675 | 295,000 |
1985/02/20 | 697 | 699 | 685 | 685 | 142,000 |
1985/02/19 | 688 | 694 | 688 | 690 | 104,000 |
1985/02/18 | 695 | 695 | 685 | 688 | 131,000 |
1985/02/16 | 695 | 700 | 688 | 698 | 313,000 |
1985/02/15 | 680 | 698 | 680 | 687 | 309,000 |
1985/02/14 | 680 | 690 | 677 | 680 | 102,000 |
1985/02/13 | 676 | 680 | 675 | 676 | 204,000 |
1985/02/12 | 670 | 675 | 670 | 671 | 87,000 |
1985/02/08 | 668 | 670 | 665 | 669 | 211,000 |
1985/02/07 | 666 | 675 | 665 | 665 | 477,000 |
1985/02/06 | 671 | 679 | 662 | 666 | 259,000 |
1985/02/05 | 667 | 669 | 661 | 661 | 302,000 |
1985/02/04 | 660 | 669 | 659 | 667 | 325,000 |
1985/02/02 | 654 | 670 | 651 | 658 | 460,000 |
1985/02/01 | 664 | 670 | 656 | 656 | 787,000 |
1985/01/31 | 670 | 674 | 660 | 660 | 807,000 |
1985/01/30 | 677 | 679 | 670 | 675 | 403,000 |
1985/01/29 | 676 | 679 | 671 | 671 | 659,000 |
1985/01/28 | 690 | 690 | 676 | 676 | 529,000 |
1985/01/26 | 678 | 684 | 675 | 680 | 401,000 |
1985/01/25 | 708 | 709 | 670 | 680 | 728,000 |
1985/01/24 | 704 | 709 | 704 | 709 | 423,000 |
1985/01/23 | 711 | 711 | 702 | 704 | 499,000 |
1985/01/22 | 719 | 720 | 710 | 711 | 326,000 |
1985/01/21 | 710 | 719 | 710 | 712 | 143,000 |
1985/01/19 | 713 | 719 | 710 | 710 | 283,000 |
1985/01/18 | 714 | 720 | 714 | 714 | 305,000 |
1985/01/17 | 719 | 723 | 714 | 719 | 328,000 |
1985/01/16 | 714 | 724 | 712 | 724 | 724,000 |
1985/01/14 | 711 | 711 | 707 | 707 | 268,000 |
1985/01/11 | 714 | 718 | 707 | 710 | 743,000 |
1985/01/10 | 713 | 720 | 707 | 707 | 685,000 |
1985/01/09 | 712 | 719 | 711 | 712 | 519,000 |
1985/01/08 | 710 | 714 | 708 | 713 | 408,000 |
1985/01/07 | 707 | 714 | 706 | 710 | 224,000 |
1985/01/05 | 718 | 718 | 705 | 706 | 252,000 |
1985/01/04 | 712 | 722 | 712 | 719 | 309,000 |