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 |
---|---|---|---|---|---|
1986/12/27 | 750 | 750 | 740 | 740 | 156,000 |
1986/12/26 | 757 | 757 | 751 | 756 | 147,000 |
1986/12/25 | 761 | 765 | 756 | 757 | 127,000 |
1986/12/24 | 765 | 767 | 756 | 765 | 289,000 |
1986/12/23 | 761 | 768 | 761 | 765 | 382,000 |
1986/12/22 | 757 | 768 | 757 | 762 | 592,000 |
1986/12/19 | 747 | 757 | 747 | 755 | 499,000 |
1986/12/18 | 761 | 767 | 752 | 757 | 219,000 |
1986/12/17 | 767 | 774 | 766 | 768 | 306,000 |
1986/12/16 | 766 | 775 | 766 | 774 | 453,000 |
1986/12/15 | 765 | 775 | 765 | 768 | 271,000 |
1986/12/12 | 770 | 779 | 767 | 770 | 281,000 |
1986/12/11 | 776 | 780 | 767 | 770 | 281,000 |
1986/12/10 | 765 | 775 | 763 | 766 | 352,000 |
1986/12/09 | 770 | 780 | 767 | 767 | 222,000 |
1986/12/08 | 765 | 769 | 755 | 765 | 352,000 |
1986/12/06 | 760 | 769 | 760 | 765 | 759,000 |
1986/12/05 | 773 | 785 | 768 | 770 | 885,000 |
1986/12/04 | 776 | 790 | 773 | 776 | 444,000 |
1986/12/03 | 783 | 795 | 776 | 782 | 486,000 |
1986/12/02 | 778 | 787 | 771 | 773 | 437,000 |
1986/12/01 | 800 | 800 | 786 | 788 | 278,000 |
1986/11/29 | 785 | 804 | 780 | 800 | 561,000 |
1986/11/28 | 795 | 795 | 783 | 785 | 398,000 |
1986/11/27 | 790 | 798 | 778 | 795 | 473,000 |
1986/11/26 | 765 | 780 | 765 | 780 | 359,000 |
1986/11/25 | 765 | 774 | 765 | 765 | 290,000 |
1986/11/22 | 760 | 775 | 760 | 765 | 520,000 |
1986/11/21 | 769 | 769 | 760 | 760 | 63,000 |
1986/11/20 | 755 | 755 | 750 | 751 | 179,000 |
1986/11/19 | 755 | 756 | 741 | 755 | 200,000 |
1986/11/18 | 760 | 760 | 740 | 750 | 60,000 |
1986/11/17 | 754 | 757 | 750 | 755 | 214,000 |
1986/11/14 | 750 | 760 | 745 | 760 | 595,000 |
1986/11/13 | 765 | 770 | 755 | 760 | 181,000 |
1986/11/12 | 752 | 765 | 752 | 761 | 199,000 |
1986/11/11 | 751 | 755 | 751 | 752 | 201,000 |
1986/11/10 | 749 | 750 | 740 | 750 | 294,000 |
1986/11/07 | 750 | 750 | 736 | 740 | 231,000 |
1986/11/06 | 735 | 750 | 735 | 745 | 107,000 |
1986/11/05 | 736 | 740 | 736 | 737 | 64,000 |
1986/11/04 | 741 | 750 | 741 | 741 | 23,000 |
1986/11/01 | 744 | 746 | 730 | 731 | 209,000 |
1986/10/31 | 760 | 780 | 741 | 754 | 466,000 |
1986/10/30 | 756 | 770 | 741 | 770 | 185,000 |
1986/10/29 | 722 | 740 | 722 | 726 | 308,000 |
1986/10/28 | 720 | 740 | 720 | 730 | 158,000 |
1986/10/27 | 726 | 735 | 725 | 730 | 39,000 |
1986/10/25 | 733 | 733 | 720 | 721 | 54,000 |
1986/10/24 | 730 | 759 | 730 | 730 | 901,000 |
1986/10/23 | 707 | 735 | 706 | 710 | 684,000 |
1986/10/22 | 745 | 750 | 700 | 706 | 229,000 |
1986/10/21 | 760 | 765 | 730 | 745 | 320,000 |
1986/10/20 | 755 | 770 | 750 | 762 | 244,000 |
1986/10/17 | 790 | 790 | 775 | 785 | 93,000 |
1986/10/16 | 800 | 800 | 775 | 785 | 219,000 |
1986/10/15 | 810 | 815 | 780 | 790 | 604,000 |
1986/10/14 | 809 | 815 | 785 | 808 | 441,000 |
1986/10/13 | 825 | 825 | 807 | 810 | 401,000 |
1986/10/09 | 842 | 851 | 826 | 827 | 662,000 |
1986/10/08 | 836 | 850 | 835 | 849 | 419,000 |
1986/10/07 | 825 | 845 | 825 | 844 | 262,000 |
1986/10/06 | 847 | 847 | 823 | 825 | 422,000 |
1986/10/04 | 830 | 849 | 825 | 849 | 609,000 |
1986/10/03 | 855 | 861 | 821 | 850 | 1,255,000 |
1986/10/02 | 882 | 900 | 855 | 865 | 2,624,999 |
1986/10/01 | 899 | 923 | 886 | 886 | 5,468,998 |
1986/09/30 | 881 | 912 | 881 | 886 | 5,498,998 |
1986/09/29 | 875 | 905 | 875 | 891 | 4,056,999 |
1986/09/27 | 869 | 878 | 855 | 878 | 929,000 |
1986/09/26 | 845 | 875 | 830 | 869 | 2,347,999 |
1986/09/25 | 840 | 844 | 840 | 840 | 293,000 |
1986/09/24 | 835 | 844 | 821 | 844 | 802,000 |
1986/09/22 | 825 | 830 | 820 | 829 | 180,000 |
1986/09/19 | 833 | 833 | 820 | 833 | 412,000 |
1986/09/18 | 815 | 847 | 811 | 840 | 461,000 |
1986/09/17 | 812 | 830 | 812 | 818 | 831,000 |
1986/09/16 | 854 | 859 | 816 | 816 | 466,000 |
1986/09/12 | 840 | 865 | 840 | 864 | 3,711,999 |
1986/09/11 | 903 | 910 | 892 | 900 | 3,467,999 |
1986/09/10 | 878 | 915 | 868 | 913 | 9,400,997 |
1986/09/09 | 860 | 880 | 855 | 868 | 2,288,999 |
1986/09/08 | 880 | 884 | 860 | 868 | 1,947,999 |
1986/09/06 | 890 | 891 | 872 | 885 | 7,419,998 |
1986/09/05 | 835 | 885 | 825 | 880 | 14,306,996 |
1986/09/04 | 800 | 814 | 800 | 814 | 510,000 |
1986/09/03 | 815 | 815 | 799 | 809 | 557,000 |
1986/09/02 | 825 | 828 | 811 | 815 | 1,453,000 |
1986/09/01 | 802 | 820 | 795 | 820 | 395,000 |
1986/08/30 | 790 | 805 | 790 | 792 | 237,000 |
1986/08/29 | 789 | 800 | 788 | 795 | 386,000 |
1986/08/28 | 810 | 816 | 786 | 790 | 1,090,000 |
1986/08/27 | 810 | 819 | 796 | 804 | 1,681,000 |
1986/08/26 | 800 | 820 | 798 | 810 | 1,156,000 |
1986/08/25 | 808 | 808 | 800 | 801 | 622,000 |
1986/08/23 | 821 | 821 | 782 | 782 | 735,000 |
1986/08/22 | 825 | 840 | 805 | 811 | 1,903,999 |
1986/08/21 | 842 | 842 | 811 | 815 | 1,633,000 |
1986/08/20 | 849 | 858 | 839 | 839 | 8,246,998 |
1986/08/19 | 796 | 850 | 790 | 850 | 11,892,997 |
1986/08/18 | 799 | 801 | 786 | 786 | 1,368,000 |
1986/08/15 | 795 | 795 | 778 | 795 | 761,000 |
1986/08/14 | 797 | 798 | 776 | 790 | 882,000 |
1986/08/13 | 789 | 797 | 770 | 787 | 1,752,000 |
1986/08/12 | 807 | 814 | 785 | 799 | 4,838,999 |
1986/08/11 | 798 | 808 | 790 | 797 | 2,118,999 |
1986/08/08 | 818 | 818 | 790 | 797 | 8,654,998 |
1986/08/07 | 758 | 813 | 756 | 800 | 14,142,996 |
1986/08/06 | 750 | 765 | 735 | 748 | 3,381,999 |
1986/08/05 | 711 | 740 | 709 | 740 | 1,103,000 |
1986/08/04 | 720 | 720 | 709 | 711 | 423,000 |
1986/08/02 | 705 | 725 | 704 | 720 | 1,025,000 |
1986/08/01 | 708 | 713 | 695 | 705 | 476,000 |
1986/07/31 | 725 | 725 | 710 | 718 | 508,000 |
1986/07/30 | 710 | 720 | 706 | 715 | 713,000 |
1986/07/29 | 711 | 729 | 710 | 720 | 2,218,999 |
1986/07/28 | 713 | 725 | 711 | 711 | 625,000 |
1986/07/26 | 725 | 725 | 721 | 723 | 407,000 |
1986/07/25 | 731 | 739 | 725 | 725 | 337,000 |
1986/07/24 | 738 | 742 | 735 | 735 | 542,000 |
1986/07/23 | 748 | 760 | 735 | 737 | 1,032,000 |
1986/07/22 | 720 | 740 | 720 | 738 | 514,000 |
1986/07/21 | 754 | 754 | 710 | 720 | 607,000 |
1986/07/19 | 756 | 756 | 745 | 745 | 248,000 |
1986/07/18 | 758 | 760 | 746 | 746 | 678,000 |
1986/07/17 | 768 | 768 | 755 | 763 | 491,000 |
1986/07/16 | 788 | 790 | 760 | 768 | 954,000 |
1986/07/15 | 780 | 798 | 780 | 798 | 1,319,000 |
1986/07/14 | 772 | 790 | 772 | 790 | 1,850,999 |
1986/07/11 | 776 | 779 | 768 | 772 | 797,000 |
1986/07/10 | 769 | 780 | 757 | 766 | 1,086,000 |
1986/07/09 | 802 | 811 | 775 | 776 | 4,951,999 |
1986/07/08 | 770 | 804 | 763 | 792 | 14,597,996 |
1986/07/07 | 765 | 795 | 765 | 780 | 13,532,996 |
1986/07/05 | 749 | 765 | 746 | 763 | 2,056,999 |
1986/07/04 | 754 | 755 | 745 | 747 | 1,427,000 |
1986/07/03 | 763 | 767 | 741 | 745 | 4,619,999 |
1986/07/02 | 734 | 770 | 734 | 764 | 9,266,997 |
1986/07/01 | 739 | 748 | 726 | 734 | 2,323,999 |
1986/06/30 | 730 | 742 | 725 | 733 | 994,000 |
1986/06/28 | 740 | 743 | 731 | 731 | 741,000 |
1986/06/27 | 755 | 755 | 731 | 739 | 4,753,999 |
1986/06/26 | 716 | 748 | 715 | 745 | 5,957,998 |
1986/06/25 | 685 | 718 | 681 | 714 | 1,438,000 |
1986/06/24 | 685 | 686 | 680 | 681 | 798,000 |
1986/06/23 | 690 | 690 | 685 | 685 | 466,000 |
1986/06/21 | 682 | 692 | 682 | 685 | 116,000 |
1986/06/20 | 692 | 694 | 682 | 692 | 159,000 |
1986/06/19 | 680 | 684 | 675 | 682 | 359,000 |
1986/06/18 | 677 | 685 | 677 | 680 | 328,000 |
1986/06/17 | 681 | 685 | 680 | 680 | 228,000 |
1986/06/16 | 688 | 689 | 681 | 681 | 467,000 |
1986/06/13 | 690 | 690 | 685 | 685 | 194,000 |
1986/06/12 | 690 | 695 | 685 | 690 | 458,000 |
1986/06/11 | 688 | 695 | 685 | 685 | 472,000 |
1986/06/10 | 680 | 691 | 675 | 686 | 356,000 |
1986/06/09 | 695 | 695 | 685 | 691 | 217,000 |
1986/06/07 | 690 | 696 | 685 | 685 | 182,000 |
1986/06/06 | 696 | 696 | 690 | 690 | 317,000 |
1986/06/05 | 700 | 703 | 695 | 696 | 481,000 |
1986/06/04 | 690 | 703 | 689 | 703 | 438,000 |
1986/06/03 | 708 | 715 | 698 | 700 | 621,000 |
1986/06/02 | 719 | 719 | 712 | 712 | 464,000 |
1986/05/31 | 715 | 715 | 708 | 710 | 370,000 |
1986/05/30 | 712 | 720 | 703 | 720 | 336,000 |
1986/05/29 | 705 | 710 | 701 | 703 | 533,000 |
1986/05/28 | 701 | 710 | 693 | 700 | 517,000 |
1986/05/27 | 705 | 705 | 692 | 700 | 428,000 |
1986/05/26 | 720 | 720 | 700 | 700 | 376,000 |
1986/05/24 | 718 | 720 | 715 | 715 | 260,000 |
1986/05/23 | 696 | 719 | 696 | 718 | 678,000 |
1986/05/22 | 685 | 700 | 685 | 696 | 146,000 |
1986/05/21 | 681 | 690 | 680 | 681 | 225,000 |
1986/05/20 | 685 | 691 | 680 | 685 | 87,000 |
1986/05/19 | 680 | 683 | 674 | 680 | 471,000 |
1986/05/17 | 682 | 683 | 676 | 678 | 114,000 |
1986/05/16 | 698 | 700 | 682 | 682 | 216,000 |
1986/05/15 | 695 | 705 | 693 | 697 | 702,000 |
1986/05/14 | 707 | 714 | 703 | 705 | 724,000 |
1986/05/13 | 711 | 715 | 710 | 710 | 521,000 |
1986/05/12 | 720 | 721 | 716 | 721 | 820,000 |
1986/05/09 | 720 | 725 | 720 | 720 | 742,000 |
1986/05/08 | 718 | 725 | 718 | 725 | 536,000 |
1986/05/07 | 717 | 724 | 716 | 718 | 475,000 |
1986/05/06 | 716 | 729 | 716 | 727 | 281,000 |
1986/05/02 | 720 | 732 | 718 | 721 | 1,404,000 |
1986/05/01 | 722 | 729 | 720 | 720 | 1,144,000 |
1986/04/30 | 725 | 732 | 725 | 728 | 839,000 |
1986/04/28 | 724 | 730 | 720 | 727 | 711,000 |
1986/04/26 | 724 | 725 | 718 | 720 | 723,000 |
1986/04/25 | 720 | 723 | 718 | 722 | 741,000 |
1986/04/24 | 722 | 723 | 715 | 722 | 544,000 |
1986/04/23 | 716 | 725 | 710 | 722 | 539,000 |
1986/04/22 | 744 | 744 | 723 | 723 | 832,000 |
1986/04/21 | 750 | 753 | 732 | 738 | 2,185,999 |
1986/04/19 | 741 | 757 | 731 | 748 | 4,625,999 |
1986/04/18 | 716 | 754 | 716 | 751 | 6,785,998 |
1986/04/17 | 720 | 727 | 715 | 722 | 1,661,000 |
1986/04/16 | 709 | 723 | 709 | 720 | 2,444,999 |
1986/04/15 | 730 | 730 | 705 | 706 | 1,541,000 |
1986/04/14 | 722 | 726 | 715 | 724 | 1,615,000 |
1986/04/11 | 728 | 734 | 713 | 724 | 5,719,998 |
1986/04/10 | 713 | 726 | 712 | 726 | 4,615,999 |
1986/04/09 | 720 | 727 | 706 | 713 | 3,670,999 |
1986/04/08 | 705 | 716 | 705 | 715 | 3,866,999 |
1986/04/07 | 716 | 716 | 696 | 705 | 1,217,000 |
1986/04/05 | 694 | 699 | 691 | 696 | 1,183,000 |
1986/04/04 | 725 | 733 | 695 | 704 | 6,276,998 |
1986/04/03 | 710 | 719 | 690 | 716 | 3,893,999 |
1986/04/02 | 688 | 720 | 680 | 712 | 5,406,998 |
1986/04/01 | 695 | 710 | 689 | 698 | 6,800,998 |
1986/03/31 | 650 | 698 | 650 | 685 | 4,041,999 |
1986/03/29 | 659 | 660 | 650 | 650 | 530,000 |
1986/03/28 | 658 | 664 | 630 | 655 | 3,030,999 |
1986/03/27 | 609 | 649 | 609 | 648 | 1,474,000 |
1986/03/26 | 600 | 609 | 600 | 600 | 367,000 |
1986/03/25 | 607 | 610 | 600 | 600 | 483,000 |
1986/03/24 | 610 | 625 | 605 | 610 | 416,000 |
1986/03/22 | 627 | 628 | 619 | 620 | 139,000 |
1986/03/20 | 628 | 637 | 625 | 628 | 667,000 |
1986/03/19 | 649 | 649 | 630 | 630 | 2,183,999 |
1986/03/18 | 607 | 650 | 607 | 640 | 1,432,000 |
1986/03/17 | 618 | 619 | 610 | 610 | 300,000 |
1986/03/15 | 610 | 624 | 610 | 618 | 282,000 |
1986/03/14 | 619 | 625 | 607 | 620 | 580,000 |
1986/03/13 | 620 | 620 | 605 | 606 | 541,000 |
1986/03/12 | 610 | 625 | 607 | 620 | 518,000 |
1986/03/11 | 608 | 610 | 606 | 608 | 126,000 |
1986/03/10 | 611 | 614 | 610 | 614 | 289,000 |
1986/03/07 | 615 | 617 | 607 | 614 | 207,000 |
1986/03/06 | 615 | 619 | 606 | 606 | 149,000 |
1986/03/05 | 610 | 610 | 605 | 605 | 253,000 |
1986/03/04 | 620 | 620 | 606 | 606 | 255,000 |
1986/03/03 | 629 | 629 | 618 | 620 | 384,000 |
1986/03/01 | 623 | 625 | 620 | 621 | 264,000 |
1986/02/28 | 629 | 633 | 620 | 620 | 883,000 |
1986/02/27 | 614 | 629 | 612 | 626 | 607,000 |
1986/02/26 | 618 | 620 | 611 | 613 | 429,000 |
1986/02/25 | 620 | 625 | 616 | 619 | 898,000 |
1986/02/24 | 607 | 620 | 605 | 620 | 1,000,000 |
1986/02/22 | 605 | 608 | 596 | 607 | 364,000 |
1986/02/21 | 591 | 607 | 591 | 607 | 385,000 |
1986/02/20 | 590 | 600 | 586 | 600 | 399,000 |
1986/02/19 | 594 | 594 | 590 | 590 | 110,000 |
1986/02/18 | 586 | 595 | 586 | 594 | 268,000 |
1986/02/17 | 580 | 599 | 580 | 599 | 418,000 |
1986/02/15 | 581 | 589 | 580 | 585 | 92,000 |
1986/02/14 | 591 | 592 | 588 | 590 | 207,000 |
1986/02/13 | 591 | 597 | 590 | 591 | 281,000 |
1986/02/12 | 590 | 596 | 590 | 590 | 339,000 |
1986/02/10 | 593 | 595 | 586 | 590 | 98,000 |
1986/02/07 | 581 | 590 | 581 | 585 | 180,000 |
1986/02/06 | 585 | 590 | 580 | 583 | 144,000 |
1986/02/05 | 584 | 593 | 580 | 591 | 246,000 |
1986/02/04 | 585 | 595 | 585 | 585 | 213,000 |
1986/02/03 | 585 | 589 | 585 | 585 | 90,000 |
1986/02/01 | 585 | 589 | 585 | 589 | 170,000 |
1986/01/31 | 581 | 589 | 580 | 585 | 136,000 |
1986/01/30 | 585 | 597 | 585 | 585 | 283,000 |
1986/01/29 | 582 | 595 | 581 | 595 | 465,000 |
1986/01/28 | 576 | 584 | 575 | 581 | 212,000 |
1986/01/27 | 576 | 584 | 575 | 584 | 316,000 |
1986/01/25 | 576 | 583 | 576 | 580 | 373,000 |
1986/01/24 | 571 | 586 | 570 | 580 | 236,000 |
1986/01/23 | 573 | 580 | 572 | 573 | 168,000 |
1986/01/22 | 570 | 579 | 570 | 573 | 122,000 |
1986/01/21 | 566 | 569 | 566 | 569 | 522,000 |
1986/01/20 | 569 | 570 | 566 | 569 | 218,000 |
1986/01/18 | 575 | 575 | 568 | 570 | 109,000 |
1986/01/17 | 588 | 590 | 573 | 573 | 311,000 |
1986/01/16 | 565 | 583 | 565 | 580 | 126,000 |
1986/01/14 | 580 | 582 | 572 | 572 | 187,000 |
1986/01/13 | 580 | 590 | 579 | 579 | 253,000 |
1986/01/10 | 581 | 588 | 580 | 580 | 185,000 |
1986/01/09 | 585 | 586 | 580 | 581 | 250,000 |
1986/01/08 | 591 | 600 | 588 | 588 | 145,000 |
1986/01/07 | 595 | 600 | 585 | 590 | 71,000 |
1986/01/06 | 612 | 619 | 595 | 595 | 110,000 |
1986/01/04 | 622 | 623 | 608 | 612 | 188,000 |