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 |
---|---|---|---|---|---|
1988/12/28 | 897 | 901 | 890 | 890 | 707,000 |
1988/12/27 | 885 | 895 | 884 | 887 | 364,000 |
1988/12/26 | 884 | 890 | 875 | 875 | 468,000 |
1988/12/24 | 898 | 898 | 875 | 876 | 510,000 |
1988/12/23 | 899 | 899 | 881 | 890 | 857,000 |
1988/12/22 | 900 | 900 | 891 | 891 | 371,000 |
1988/12/21 | 894 | 910 | 884 | 905 | 1,095,000 |
1988/12/20 | 876 | 890 | 876 | 884 | 499,000 |
1988/12/19 | 890 | 895 | 870 | 872 | 361,000 |
1988/12/16 | 903 | 903 | 892 | 895 | 743,000 |
1988/12/15 | 893 | 900 | 892 | 895 | 759,000 |
1988/12/14 | 900 | 900 | 886 | 887 | 557,000 |
1988/12/13 | 900 | 907 | 890 | 899 | 559,000 |
1988/12/12 | 911 | 915 | 897 | 907 | 1,041,000 |
1988/12/09 | 909 | 909 | 902 | 902 | 460,000 |
1988/12/08 | 919 | 920 | 905 | 910 | 811,000 |
1988/12/07 | 924 | 924 | 910 | 919 | 772,000 |
1988/12/06 | 917 | 924 | 911 | 916 | 770,000 |
1988/12/05 | 922 | 922 | 905 | 910 | 913,000 |
1988/12/03 | 927 | 936 | 918 | 923 | 1,320,000 |
1988/12/02 | 908 | 940 | 908 | 928 | 7,582,000 |
1988/12/01 | 895 | 917 | 895 | 915 | 1,390,000 |
1988/11/30 | 908 | 908 | 891 | 895 | 775,000 |
1988/11/29 | 885 | 899 | 885 | 898 | 429,000 |
1988/11/28 | 890 | 903 | 885 | 885 | 1,063,000 |
1988/11/26 | 908 | 908 | 893 | 895 | 519,000 |
1988/11/25 | 915 | 925 | 899 | 910 | 2,786,000 |
1988/11/24 | 918 | 919 | 900 | 900 | 1,124,000 |
1988/11/22 | 903 | 927 | 895 | 912 | 3,943,000 |
1988/11/21 | 890 | 897 | 883 | 893 | 837,000 |
1988/11/18 | 890 | 890 | 880 | 889 | 799,000 |
1988/11/17 | 899 | 899 | 871 | 890 | 1,728,000 |
1988/11/16 | 905 | 917 | 896 | 901 | 2,024,000 |
1988/11/15 | 910 | 920 | 901 | 901 | 3,294,000 |
1988/11/14 | 913 | 925 | 895 | 900 | 2,548,000 |
1988/11/11 | 885 | 927 | 885 | 913 | 10,887,000 |
1988/11/10 | 900 | 910 | 881 | 884 | 4,614,000 |
1988/11/09 | 849 | 890 | 838 | 890 | 1,909,000 |
1988/11/08 | 854 | 854 | 837 | 849 | 264,000 |
1988/11/07 | 850 | 855 | 835 | 850 | 280,000 |
1988/11/05 | 860 | 860 | 850 | 853 | 211,000 |
1988/11/04 | 870 | 870 | 850 | 855 | 641,000 |
1988/11/02 | 877 | 877 | 858 | 860 | 1,327,000 |
1988/11/01 | 866 | 876 | 866 | 867 | 1,057,000 |
1988/10/31 | 883 | 883 | 865 | 880 | 1,144,000 |
1988/10/29 | 865 | 910 | 865 | 893 | 4,583,000 |
1988/10/28 | 862 | 865 | 850 | 859 | 1,795,000 |
1988/10/27 | 829 | 865 | 829 | 853 | 1,667,000 |
1988/10/26 | 814 | 840 | 810 | 830 | 1,220,000 |
1988/10/25 | 809 | 815 | 795 | 810 | 560,000 |
1988/10/24 | 795 | 800 | 790 | 792 | 146,000 |
1988/10/22 | 786 | 790 | 782 | 790 | 265,000 |
1988/10/21 | 795 | 796 | 786 | 786 | 360,000 |
1988/10/20 | 799 | 799 | 786 | 796 | 340,000 |
1988/10/19 | 785 | 795 | 780 | 780 | 160,000 |
1988/10/18 | 798 | 799 | 785 | 785 | 183,000 |
1988/10/17 | 789 | 798 | 782 | 798 | 313,000 |
1988/10/14 | 790 | 790 | 785 | 790 | 324,000 |
1988/10/13 | 800 | 800 | 783 | 790 | 349,000 |
1988/10/12 | 805 | 808 | 795 | 800 | 272,000 |
1988/10/11 | 805 | 805 | 800 | 805 | 193,000 |
1988/10/07 | 805 | 805 | 795 | 795 | 131,000 |
1988/10/06 | 810 | 810 | 795 | 795 | 207,000 |
1988/10/05 | 805 | 814 | 800 | 800 | 154,000 |
1988/10/04 | 805 | 805 | 800 | 805 | 149,000 |
1988/10/03 | 810 | 820 | 803 | 805 | 138,000 |
1988/10/01 | 810 | 810 | 802 | 803 | 127,000 |
1988/09/30 | 818 | 818 | 800 | 800 | 264,000 |
1988/09/29 | 820 | 820 | 804 | 808 | 297,000 |
1988/09/28 | 820 | 821 | 806 | 810 | 369,000 |
1988/09/27 | 795 | 800 | 795 | 800 | 412,000 |
1988/09/26 | 800 | 800 | 785 | 785 | 413,000 |
1988/09/24 | 800 | 800 | 790 | 800 | 348,000 |
1988/09/22 | 810 | 810 | 796 | 805 | 346,000 |
1988/09/21 | 795 | 795 | 785 | 790 | 364,000 |
1988/09/20 | 806 | 809 | 795 | 795 | 355,000 |
1988/09/19 | 806 | 815 | 804 | 806 | 307,000 |
1988/09/16 | 813 | 820 | 801 | 806 | 450,000 |
1988/09/14 | 823 | 825 | 805 | 813 | 818,000 |
1988/09/13 | 831 | 838 | 814 | 815 | 415,000 |
1988/09/12 | 830 | 835 | 825 | 826 | 340,000 |
1988/09/09 | 811 | 825 | 810 | 825 | 400,000 |
1988/09/08 | 808 | 819 | 808 | 818 | 507,000 |
1988/09/07 | 810 | 811 | 800 | 800 | 738,000 |
1988/09/06 | 820 | 820 | 810 | 810 | 214,000 |
1988/09/05 | 841 | 841 | 820 | 820 | 257,000 |
1988/09/03 | 830 | 839 | 817 | 839 | 167,000 |
1988/09/02 | 800 | 810 | 795 | 800 | 348,000 |
1988/09/01 | 820 | 830 | 810 | 810 | 513,000 |
1988/08/31 | 838 | 848 | 835 | 840 | 246,000 |
1988/08/30 | 845 | 849 | 830 | 848 | 400,000 |
1988/08/29 | 843 | 845 | 830 | 845 | 384,000 |
1988/08/27 | 850 | 850 | 835 | 849 | 107,000 |
1988/08/26 | 840 | 850 | 830 | 849 | 295,000 |
1988/08/25 | 850 | 850 | 840 | 849 | 234,000 |
1988/08/24 | 839 | 844 | 830 | 844 | 292,000 |
1988/08/23 | 832 | 843 | 826 | 837 | 288,000 |
1988/08/22 | 835 | 844 | 832 | 839 | 312,000 |
1988/08/19 | 847 | 847 | 830 | 831 | 1,057,000 |
1988/08/18 | 845 | 850 | 837 | 837 | 699,000 |
1988/08/17 | 857 | 857 | 843 | 855 | 570,000 |
1988/08/16 | 865 | 865 | 845 | 858 | 207,000 |
1988/08/15 | 870 | 870 | 855 | 855 | 165,000 |
1988/08/12 | 873 | 873 | 852 | 852 | 532,000 |
1988/08/11 | 864 | 880 | 864 | 879 | 944,000 |
1988/08/10 | 862 | 868 | 856 | 865 | 629,000 |
1988/08/09 | 867 | 867 | 862 | 862 | 295,000 |
1988/08/08 | 868 | 868 | 852 | 865 | 220,000 |
1988/08/06 | 857 | 857 | 843 | 850 | 181,000 |
1988/08/05 | 860 | 868 | 841 | 841 | 502,000 |
1988/08/04 | 868 | 869 | 851 | 860 | 372,000 |
1988/08/03 | 872 | 872 | 860 | 860 | 368,000 |
1988/08/02 | 866 | 874 | 857 | 864 | 1,147,000 |
1988/08/01 | 860 | 860 | 846 | 856 | 559,000 |
1988/07/30 | 857 | 857 | 845 | 845 | 380,000 |
1988/07/29 | 857 | 860 | 842 | 845 | 907,000 |
1988/07/28 | 860 | 865 | 845 | 852 | 1,104,000 |
1988/07/27 | 851 | 851 | 845 | 850 | 771,000 |
1988/07/26 | 859 | 860 | 845 | 851 | 971,000 |
1988/07/25 | 865 | 875 | 854 | 854 | 694,000 |
1988/07/23 | 870 | 875 | 860 | 865 | 354,000 |
1988/07/22 | 890 | 891 | 860 | 860 | 1,181,000 |
1988/07/21 | 925 | 925 | 891 | 900 | 1,140,000 |
1988/07/20 | 905 | 925 | 900 | 924 | 1,713,000 |
1988/07/19 | 929 | 936 | 900 | 900 | 1,287,000 |
1988/07/18 | 965 | 965 | 937 | 949 | 1,426,000 |
1988/07/15 | 960 | 979 | 956 | 964 | 4,894,000 |
1988/07/14 | 940 | 960 | 936 | 950 | 2,155,000 |
1988/07/13 | 959 | 960 | 935 | 940 | 2,416,000 |
1988/07/12 | 960 | 972 | 951 | 953 | 2,536,000 |
1988/07/11 | 965 | 977 | 950 | 956 | 1,921,000 |
1988/07/08 | 995 | 1,000 | 967 | 975 | 19,214,000 |
1988/07/07 | 927 | 990 | 923 | 990 | 16,558,000 |
1988/07/06 | 895 | 925 | 895 | 917 | 7,018,000 |
1988/07/05 | 880 | 889 | 875 | 889 | 1,345,000 |
1988/07/04 | 879 | 900 | 875 | 885 | 1,587,000 |
1988/07/02 | 870 | 870 | 850 | 869 | 325,000 |
1988/07/01 | 870 | 877 | 850 | 860 | 1,204,000 |
1988/06/30 | 860 | 868 | 854 | 868 | 1,080,000 |
1988/06/29 | 867 | 867 | 847 | 855 | 1,269,000 |
1988/06/28 | 850 | 869 | 845 | 868 | 706,000 |
1988/06/27 | 879 | 879 | 861 | 870 | 423,000 |
1988/06/25 | 871 | 871 | 865 | 870 | 332,000 |
1988/06/24 | 884 | 885 | 875 | 880 | 526,000 |
1988/06/23 | 888 | 897 | 865 | 884 | 928,000 |
1988/06/22 | 877 | 888 | 877 | 881 | 1,383,000 |
1988/06/21 | 871 | 885 | 871 | 874 | 814,000 |
1988/06/20 | 898 | 899 | 881 | 881 | 1,073,000 |
1988/06/17 | 897 | 902 | 889 | 890 | 2,002,000 |
1988/06/16 | 898 | 915 | 896 | 904 | 4,496,000 |
1988/06/15 | 878 | 888 | 874 | 888 | 1,387,000 |
1988/06/14 | 869 | 879 | 869 | 878 | 567,000 |
1988/06/13 | 871 | 875 | 861 | 868 | 573,000 |
1988/06/10 | 875 | 884 | 865 | 865 | 698,000 |
1988/06/09 | 886 | 894 | 875 | 875 | 1,766,000 |
1988/06/08 | 895 | 895 | 882 | 885 | 1,186,000 |
1988/06/07 | 891 | 905 | 886 | 891 | 2,125,000 |
1988/06/06 | 915 | 915 | 890 | 899 | 1,902,000 |
1988/06/04 | 904 | 917 | 900 | 915 | 6,304,000 |
1988/06/03 | 890 | 897 | 885 | 886 | 2,043,000 |
1988/06/02 | 901 | 912 | 885 | 885 | 5,453,000 |
1988/06/01 | 893 | 895 | 880 | 880 | 5,472,000 |
1988/05/31 | 875 | 890 | 871 | 883 | 7,457,000 |
1988/05/30 | 836 | 870 | 835 | 865 | 2,310,000 |
1988/05/28 | 842 | 842 | 835 | 838 | 445,000 |
1988/05/27 | 859 | 866 | 832 | 832 | 3,422,000 |
1988/05/26 | 839 | 864 | 835 | 855 | 2,915,000 |
1988/05/25 | 833 | 837 | 831 | 831 | 948,000 |
1988/05/24 | 833 | 837 | 830 | 830 | 729,000 |
1988/05/23 | 841 | 843 | 832 | 833 | 950,000 |
1988/05/20 | 844 | 845 | 837 | 840 | 795,000 |
1988/05/19 | 844 | 845 | 835 | 835 | 566,000 |
1988/05/18 | 840 | 849 | 840 | 845 | 1,086,000 |
1988/05/17 | 846 | 852 | 840 | 844 | 1,110,000 |
1988/05/16 | 835 | 842 | 835 | 840 | 550,000 |
1988/05/13 | 836 | 840 | 835 | 835 | 1,182,000 |
1988/05/12 | 824 | 840 | 824 | 835 | 588,000 |
1988/05/11 | 840 | 849 | 830 | 830 | 832,000 |
1988/05/10 | 830 | 839 | 830 | 830 | 492,000 |
1988/05/09 | 848 | 848 | 835 | 835 | 508,000 |
1988/05/07 | 845 | 850 | 840 | 840 | 776,000 |
1988/05/06 | 855 | 860 | 846 | 854 | 2,142,000 |
1988/05/02 | 837 | 857 | 837 | 857 | 2,782,000 |
1988/04/30 | 832 | 838 | 832 | 835 | 574,000 |
1988/04/28 | 816 | 832 | 815 | 832 | 1,300,000 |
1988/04/27 | 820 | 822 | 812 | 815 | 491,000 |
1988/04/26 | 815 | 824 | 815 | 820 | 570,000 |
1988/04/25 | 811 | 824 | 811 | 814 | 774,000 |
1988/04/23 | 810 | 816 | 810 | 810 | 368,000 |
1988/04/22 | 810 | 812 | 807 | 809 | 478,000 |
1988/04/21 | 810 | 813 | 806 | 810 | 366,000 |
1988/04/20 | 815 | 815 | 810 | 810 | 493,000 |
1988/04/19 | 814 | 818 | 807 | 814 | 418,000 |
1988/04/18 | 815 | 820 | 811 | 814 | 266,000 |
1988/04/15 | 821 | 821 | 810 | 810 | 727,000 |
1988/04/14 | 825 | 828 | 816 | 821 | 554,000 |
1988/04/13 | 824 | 828 | 820 | 825 | 585,000 |
1988/04/12 | 821 | 824 | 820 | 821 | 331,000 |
1988/04/11 | 828 | 828 | 820 | 820 | 930,000 |
1988/04/08 | 822 | 823 | 815 | 820 | 464,000 |
1988/04/07 | 824 | 824 | 815 | 823 | 669,000 |
1988/04/06 | 815 | 817 | 810 | 814 | 360,000 |
1988/04/05 | 819 | 819 | 805 | 811 | 292,000 |
1988/04/04 | 809 | 810 | 805 | 805 | 408,000 |
1988/04/02 | 805 | 810 | 801 | 809 | 169,000 |
1988/04/01 | 815 | 815 | 800 | 801 | 669,000 |
1988/03/31 | 811 | 818 | 811 | 815 | 641,000 |
1988/03/30 | 810 | 820 | 808 | 811 | 1,188,000 |
1988/03/29 | 796 | 807 | 788 | 800 | 1,076,000 |
1988/03/28 | 815 | 824 | 795 | 796 | 1,841,000 |
1988/03/28 | 1 -> 1.13 分割 | ||||
1988/03/26 | 915 | 935 | 911 | 935 | 1,811,999 |
1988/03/25 | 931 | 939 | 930 | 935 | 2,007,999 |
1988/03/24 | 950 | 950 | 939 | 944 | 1,983,999 |
1988/03/23 | 945 | 955 | 937 | 951 | 4,770,999 |
1988/03/22 | 946 | 946 | 935 | 935 | 1,146,000 |
1988/03/18 | 955 | 963 | 936 | 936 | 3,138,999 |
1988/03/17 | 925 | 953 | 922 | 950 | 6,431,998 |
1988/03/16 | 905 | 930 | 905 | 921 | 5,584,998 |
1988/03/15 | 885 | 899 | 885 | 895 | 1,361,000 |
1988/03/14 | 900 | 900 | 886 | 890 | 1,117,000 |
1988/03/11 | 889 | 910 | 885 | 899 | 5,236,999 |
1988/03/10 | 880 | 892 | 880 | 888 | 4,988,999 |
1988/03/09 | 868 | 868 | 842 | 848 | 780,000 |
1988/03/08 | 866 | 868 | 858 | 858 | 924,000 |
1988/03/07 | 848 | 869 | 842 | 869 | 1,355,000 |
1988/03/05 | 850 | 853 | 840 | 840 | 1,055,000 |
1988/03/04 | 846 | 853 | 844 | 853 | 2,499,999 |
1988/03/03 | 853 | 854 | 843 | 853 | 1,493,000 |
1988/03/02 | 854 | 858 | 840 | 850 | 1,422,000 |
1988/03/01 | 850 | 855 | 846 | 854 | 1,831,999 |
1988/02/29 | 852 | 858 | 852 | 852 | 746,000 |
1988/02/27 | 848 | 860 | 840 | 858 | 958,000 |
1988/02/26 | 840 | 850 | 838 | 838 | 1,502,000 |
1988/02/25 | 845 | 846 | 840 | 840 | 338,000 |
1988/02/24 | 851 | 853 | 845 | 846 | 585,000 |
1988/02/23 | 854 | 862 | 851 | 853 | 510,000 |
1988/02/22 | 865 | 865 | 855 | 864 | 529,000 |
1988/02/19 | 865 | 865 | 850 | 855 | 834,000 |
1988/02/18 | 865 | 868 | 863 | 866 | 438,000 |
1988/02/17 | 869 | 870 | 859 | 868 | 1,102,000 |
1988/02/16 | 871 | 871 | 859 | 859 | 1,200,000 |
1988/02/15 | 858 | 869 | 856 | 866 | 986,000 |
1988/02/12 | 849 | 856 | 841 | 851 | 1,312,000 |
1988/02/10 | 845 | 849 | 845 | 849 | 565,000 |
1988/02/09 | 847 | 847 | 839 | 839 | 454,000 |
1988/02/08 | 840 | 850 | 840 | 847 | 947,000 |
1988/02/06 | 831 | 840 | 831 | 837 | 475,000 |
1988/02/05 | 832 | 839 | 830 | 835 | 625,000 |
1988/02/04 | 837 | 838 | 830 | 830 | 490,000 |
1988/02/03 | 840 | 840 | 832 | 835 | 344,000 |
1988/02/02 | 840 | 840 | 830 | 840 | 796,000 |
1988/02/01 | 829 | 840 | 819 | 838 | 1,462,000 |
1988/01/30 | 820 | 820 | 812 | 819 | 699,000 |
1988/01/29 | 814 | 818 | 806 | 811 | 1,088,000 |
1988/01/28 | 800 | 810 | 796 | 804 | 822,000 |
1988/01/27 | 781 | 792 | 781 | 792 | 668,000 |
1988/01/26 | 781 | 790 | 781 | 789 | 339,000 |
1988/01/25 | 790 | 795 | 783 | 788 | 429,000 |
1988/01/23 | 780 | 785 | 780 | 785 | 137,000 |
1988/01/22 | 771 | 785 | 771 | 776 | 167,000 |
1988/01/21 | 785 | 789 | 780 | 781 | 348,000 |
1988/01/20 | 785 | 790 | 784 | 785 | 280,000 |
1988/01/19 | 792 | 795 | 770 | 770 | 195,000 |
1988/01/18 | 800 | 800 | 791 | 792 | 261,000 |
1988/01/14 | 763 | 790 | 760 | 790 | 547,000 |
1988/01/13 | 789 | 789 | 770 | 770 | 104,000 |
1988/01/12 | 793 | 797 | 770 | 770 | 376,000 |
1988/01/11 | 789 | 795 | 786 | 790 | 321,000 |
1988/01/08 | 795 | 809 | 781 | 799 | 1,506,000 |
1988/01/07 | 746 | 785 | 746 | 755 | 628,000 |
1988/01/06 | 725 | 755 | 725 | 755 | 386,000 |
1988/01/05 | 700 | 714 | 691 | 705 | 555,000 |
1988/01/04 | 690 | 691 | 671 | 690 | 220,000 |