日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 716 720 690 710 290,000
1987/12/26 741 750 720 721 221,000
1987/12/25 751 765 740 751 465,000
1987/12/24 765 775 751 753 430,000
1987/12/23 755 768 746 765 548,000
1987/12/22 750 760 745 745 241,000
1987/12/21 755 760 740 750 378,000
1987/12/18 765 768 755 765 377,000
1987/12/17 758 768 750 755 527,000
1987/12/16 750 769 750 768 425,000
1987/12/15 750 755 745 745 188,000
1987/12/14 742 745 741 743 271,000
1987/12/11 740 760 740 742 705,000
1987/12/10 750 770 750 760 545,000
1987/12/09 770 770 750 750 390,000
1987/12/08 760 770 750 770 209,000
1987/12/07 750 760 745 748 263,000
1987/12/05 749 755 730 730 79,000
1987/12/04 750 770 750 759 376,000
1987/12/03 785 788 756 760 710,000
1987/12/02 779 788 769 780 354,000
1987/12/01 728 780 721 769 335,000
1987/11/30 751 762 731 748 185,000
1987/11/28 768 778 760 760 104,000
1987/11/27 780 780 770 778 329,000
1987/11/26 775 778 771 778 363,000
1987/11/25 770 780 765 774 254,000
1987/11/24 759 770 750 760 266,000
1987/11/20 755 770 750 760 212,000
1987/11/19 785 799 765 765 377,000
1987/11/18 750 784 740 784 460,000
1987/11/17 750 750 736 750 403,000
1987/11/16 735 745 730 740 580,000
1987/11/13 720 735 720 730 499,000
1987/11/12 712 712 695 703 509,000
1987/11/11 720 729 670 685 847,000
1987/11/10 750 755 730 730 404,000
1987/11/09 770 780 754 755 350,000
1987/11/07 785 785 770 772 503,000
1987/11/06 790 790 782 790 278,000
1987/11/05 782 792 782 790 259,000
1987/11/04 804 820 780 800 183,000
1987/11/02 800 814 790 814 192,000
1987/10/31 800 815 800 800 279,000
1987/10/30 771 795 771 795 377,000
1987/10/29 780 780 764 771 311,000
1987/10/28 781 795 770 770 1,007,000
1987/10/27 760 800 760 780 443,000
1987/10/26 810 820 760 770 775,000
1987/10/24 791 820 791 820 734,000
1987/10/23 816 826 800 801 1,258,000
1987/10/22 884 884 846 846 959,000
1987/10/21 788 860 788 860 1,053,000
1987/10/20 798 798 798 798 239,000
1987/10/19 900 905 891 898 468,000
1987/10/16 911 920 910 920 313,000
1987/10/15 936 949 920 920 1,236,000
1987/10/14 915 946 913 946 1,409,000
1987/10/13 907 915 907 913 568,000
1987/10/12 905 920 905 911 446,000
1987/10/09 933 933 910 915 629,000
1987/10/08 911 925 911 925 1,021,000
1987/10/07 918 928 908 915 1,452,000
1987/10/06 935 940 921 928 1,066,000
1987/10/05 929 939 922 927 557,000
1987/10/03 920 925 919 919 289,000
1987/10/02 940 940 915 917 644,000
1987/10/01 930 945 920 920 1,042,000
1987/09/30 940 950 930 930 1,073,000
1987/09/29 921 955 915 930 1,406,000
1987/09/28 901 910 900 901 1,076,000
1987/09/26 877 900 870 900 1,353,000
1987/09/25 910 910 885 900 1,233,000
1987/09/24 890 905 887 900 1,297,000
1987/09/22 885 895 879 885 1,070,000
1987/09/21 931 935 903 905 769,000
1987/09/18 928 935 920 921 797,000
1987/09/17 940 940 922 928 1,220,000
1987/09/16 935 937 920 936 663,000
1987/09/14 930 940 930 940 1,284,000
1987/09/11 949 960 920 920 1,358,000
1987/09/10 970 974 930 931 2,049,999
1987/09/09 1,000 1,010 970 970 3,242,999
1987/09/08 975 1,020 975 985 7,247,998
1987/09/07 995 1,020 976 985 7,278,998
1987/09/05 1,040 1,040 980 985 10,784,997
1987/09/04 983 1,040 983 1,040 39,471,989
1987/09/03 950 979 925 935 6,838,998
1987/09/02 969 998 950 960 24,045,993
1987/09/01 959 985 959 979 29,270,992
1987/08/31 908 908 900 905 1,677,000
1987/08/29 905 908 890 908 2,217,999
1987/08/28 915 915 880 890 2,567,999
1987/08/27 921 921 897 919 5,743,998
1987/08/26 895 918 891 909 11,033,997
1987/08/25 840 870 830 867 2,029,999
1987/08/24 830 830 816 820 544,000
1987/08/22 831 840 830 830 151,000
1987/08/21 835 837 825 830 582,000
1987/08/20 838 838 810 835 264,000
1987/08/19 854 854 835 835 428,000
1987/08/18 868 868 847 855 185,000
1987/08/17 851 865 851 855 357,000
1987/08/14 872 874 850 867 574,000
1987/08/13 869 875 835 872 1,392,000
1987/08/12 845 880 845 869 1,502,000
1987/08/11 850 855 840 855 1,091,000
1987/08/10 836 845 835 845 1,025,000
1987/08/07 837 838 827 835 829,000
1987/08/06 830 837 826 835 687,000
1987/08/05 810 824 801 824 341,000
1987/08/04 810 829 805 810 516,000
1987/08/03 830 830 816 820 462,000
1987/08/01 825 835 825 830 580,000
1987/07/31 840 840 823 830 1,118,000
1987/07/30 819 833 819 830 1,638,000
1987/07/29 805 815 788 814 932,000
1987/07/28 791 810 790 805 658,000
1987/07/27 796 796 785 793 249,000
1987/07/25 804 810 786 786 223,000
1987/07/24 800 820 790 814 493,000
1987/07/23 797 797 753 790 482,000
1987/07/22 805 810 771 795 520,000
1987/07/21 831 835 801 815 328,000
1987/07/20 840 840 820 831 205,000
1987/07/17 837 860 836 860 296,000
1987/07/16 831 849 831 836 616,000
1987/07/15 836 845 836 836 288,000
1987/07/14 840 849 835 842 161,000
1987/07/13 855 855 841 842 282,000
1987/07/10 855 855 845 855 790,000
1987/07/09 851 859 840 850 369,000
1987/07/08 893 893 840 850 670,000
1987/07/07 880 895 870 885 1,262,000
1987/07/06 900 900 879 883 764,000
1987/07/04 910 912 895 900 3,148,999
1987/07/03 905 906 890 900 4,526,999
1987/07/02 883 909 878 899 7,100,998
1987/07/01 868 888 861 888 3,538,999
1987/06/30 858 858 850 858 1,309,000
1987/06/29 890 890 849 860 1,040,000
1987/06/27 895 895 881 881 4,646,999
1987/06/26 875 892 870 884 7,676,998
1987/06/25 840 850 830 845 1,340,000
1987/06/24 851 851 830 830 1,052,000
1987/06/23 840 864 830 850 2,502,999
1987/06/22 846 850 825 830 930,000
1987/06/19 840 854 830 840 865,000
1987/06/18 834 840 823 840 892,000
1987/06/17 827 841 826 838 873,000
1987/06/16 821 830 821 830 522,000
1987/06/15 840 840 830 830 279,000
1987/06/12 853 853 831 840 862,000
1987/06/11 823 829 820 825 1,260,000
1987/06/10 846 855 828 833 1,369,000
1987/06/09 863 864 841 845 1,711,000
1987/06/08 868 870 855 858 1,209,000
1987/06/06 865 865 855 858 1,068,000
1987/06/05 886 893 851 859 2,767,999
1987/06/04 885 906 875 876 7,100,998
1987/06/03 870 887 860 872 3,782,999
1987/06/02 870 885 866 870 7,436,998
1987/06/01 849 862 840 861 4,547,999
1987/05/30 815 830 815 830 641,000
1987/05/29 823 834 815 815 1,188,000
1987/05/28 849 850 815 815 1,658,000
1987/05/27 845 865 840 850 10,879,997
1987/05/26 812 845 810 835 5,886,998
1987/05/25 820 823 800 812 4,892,999
1987/05/23 770 810 767 800 3,507,999
1987/05/22 731 765 731 760 1,007,000
1987/05/21 736 750 730 731 358,000
1987/05/20 730 745 730 735 458,000
1987/05/19 750 750 735 745 318,000
1987/05/18 750 755 750 750 358,000
1987/05/15 747 760 745 760 552,000
1987/05/14 740 760 730 745 518,000
1987/05/13 759 760 740 750 265,000
1987/05/12 765 765 758 759 398,000
1987/05/11 765 769 758 765 484,000
1987/05/08 751 767 750 755 661,000
1987/05/07 750 753 746 750 797,000
1987/05/06 765 774 750 760 745,000
1987/05/02 760 790 760 760 1,029,000
1987/05/01 740 745 730 740 787,000
1987/04/30 713 719 710 718 498,000
1987/04/28 715 730 710 715 183,000
1987/04/27 735 745 725 725 230,000
1987/04/25 730 735 730 735 235,000
1987/04/24 745 750 730 730 575,000
1987/04/23 753 753 730 735 513,000
1987/04/22 730 740 730 733 479,000
1987/04/21 749 749 730 730 226,000
1987/04/20 730 752 730 740 104,000
1987/04/17 748 761 740 740 228,000
1987/04/16 752 770 752 752 308,000
1987/04/15 746 755 720 720 395,000
1987/04/14 750 764 746 746 353,000
1987/04/13 768 770 736 764 194,000
1987/04/10 760 780 760 770 568,000
1987/04/09 791 799 770 780 453,000
1987/04/08 800 815 800 801 1,551,000
1987/04/07 780 819 780 819 4,050,999
1987/04/06 775 780 766 775 1,594,000
1987/04/04 755 775 755 775 1,158,000
1987/04/03 745 757 745 746 627,000
1987/04/02 740 765 740 742 1,512,000
1987/04/01 726 745 721 743 867,000
1987/03/31 728 728 718 720 431,000
1987/03/30 740 740 721 728 481,000
1987/03/28 730 735 716 720 327,000
1987/03/27 730 730 715 715 436,000
1987/03/26 707 710 700 706 355,000
1987/03/25 716 725 705 705 551,000
1987/03/24 725 727 715 715 533,000
1987/03/23 730 730 721 725 270,000
1987/03/20 730 730 720 720 481,000
1987/03/19 739 740 726 728 1,009,000
1987/03/18 710 735 710 721 1,201,000
1987/03/17 720 730 708 708 964,000
1987/03/16 740 750 725 730 2,080,999
1987/03/13 698 735 698 730 2,974,999
1987/03/12 690 710 685 694 1,174,000
1987/03/11 693 700 690 690 682,000
1987/03/10 695 699 692 696 386,000
1987/03/09 700 700 690 695 554,000
1987/03/07 695 699 692 695 891,000
1987/03/06 699 703 698 699 515,000
1987/03/05 696 700 695 700 850,000
1987/03/04 705 709 698 698 631,000
1987/03/03 700 705 695 703 1,186,000
1987/03/02 698 705 691 700 1,017,000
1987/02/28 705 710 698 698 776,000
1987/02/27 714 714 696 700 1,105,000
1987/02/26 718 721 706 714 926,000
1987/02/25 722 725 720 721 370,000
1987/02/24 721 727 720 722 397,000
1987/02/23 723 730 722 730 487,000
1987/02/20 728 736 717 720 740,000
1987/02/19 721 730 720 729 411,000
1987/02/18 725 730 725 725 358,000
1987/02/17 720 735 715 730 250,000
1987/02/16 720 728 720 720 428,000
1987/02/13 735 740 721 730 562,000
1987/02/12 737 743 736 736 376,000
1987/02/10 740 743 736 737 128,000
1987/02/09 736 742 735 735 193,000
1987/02/07 735 740 735 740 174,000
1987/02/06 735 745 735 736 628,000
1987/02/05 750 755 740 740 569,000
1987/02/04 755 755 746 750 224,000
1987/02/03 750 760 740 750 408,000
1987/02/02 775 777 758 760 590,000
1987/01/31 770 770 755 766 332,000
1987/01/30 741 768 741 761 630,000
1987/01/29 745 750 736 740 477,000
1987/01/28 751 755 740 745 650,000
1987/01/27 735 760 735 758 261,000
1987/01/26 720 740 720 735 216,000
1987/01/24 716 716 715 716 137,000
1987/01/23 718 718 715 716 387,000
1987/01/22 718 729 715 717 365,000
1987/01/21 725 725 718 718 704,000
1987/01/20 726 726 720 725 568,000
1987/01/19 729 739 729 729 288,000
1987/01/16 725 739 725 729 334,000
1987/01/14 726 728 725 727 135,000
1987/01/13 730 735 726 726 198,000
1987/01/12 735 740 730 730 362,000
1987/01/09 740 745 733 735 388,000
1987/01/08 736 736 730 730 320,000
1987/01/07 727 735 727 735 68,000
1987/01/06 742 742 727 727 163,000
1987/01/05 746 746 740 740 48,000

このページの先頭へ