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 |