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 |
|---|---|---|---|---|---|
| 1990/12/28 | 585 | 591 | 578 | 591 | 328,000 |
| 1990/12/27 | 586 | 600 | 586 | 591 | 479,000 |
| 1990/12/26 | 585 | 609 | 585 | 595 | 241,000 |
| 1990/12/25 | 598 | 598 | 576 | 590 | 394,000 |
| 1990/12/21 | 606 | 615 | 600 | 604 | 535,000 |
| 1990/12/20 | 625 | 645 | 625 | 626 | 809,000 |
| 1990/12/19 | 648 | 649 | 630 | 645 | 597,000 |
| 1990/12/18 | 634 | 634 | 616 | 633 | 363,000 |
| 1990/12/17 | 652 | 652 | 630 | 634 | 287,000 |
| 1990/12/14 | 636 | 650 | 635 | 648 | 1,884,000 |
| 1990/12/13 | 649 | 664 | 640 | 664 | 824,000 |
| 1990/12/12 | 644 | 650 | 634 | 647 | 902,000 |
| 1990/12/11 | 630 | 635 | 620 | 634 | 450,000 |
| 1990/12/10 | 609 | 637 | 609 | 635 | 496,000 |
| 1990/12/07 | 605 | 619 | 585 | 619 | 911,000 |
| 1990/12/06 | 578 | 598 | 578 | 595 | 1,130,000 |
| 1990/12/05 | 542 | 580 | 541 | 578 | 1,068,000 |
| 1990/12/04 | 539 | 555 | 529 | 535 | 417,000 |
| 1990/12/03 | 551 | 552 | 540 | 542 | 374,000 |
| 1990/11/30 | 530 | 540 | 523 | 540 | 452,000 |
| 1990/11/29 | 551 | 561 | 540 | 560 | 464,000 |
| 1990/11/28 | 600 | 600 | 576 | 580 | 246,000 |
| 1990/11/27 | 590 | 600 | 590 | 600 | 1,045,000 |
| 1990/11/26 | 585 | 600 | 579 | 600 | 425,000 |
| 1990/11/22 | 580 | 595 | 580 | 590 | 398,000 |
| 1990/11/21 | 585 | 595 | 585 | 585 | 298,000 |
| 1990/11/20 | 600 | 600 | 590 | 599 | 159,000 |
| 1990/11/19 | 602 | 610 | 592 | 605 | 230,000 |
| 1990/11/16 | 596 | 607 | 590 | 607 | 214,000 |
| 1990/11/15 | 618 | 618 | 601 | 616 | 292,000 |
| 1990/11/14 | 618 | 620 | 610 | 618 | 336,000 |
| 1990/11/13 | 605 | 619 | 601 | 618 | 731,000 |
| 1990/11/09 | 610 | 610 | 583 | 595 | 509,000 |
| 1990/11/08 | 605 | 629 | 605 | 612 | 295,000 |
| 1990/11/07 | 641 | 641 | 615 | 632 | 561,000 |
| 1990/11/06 | 661 | 665 | 648 | 651 | 414,000 |
| 1990/11/05 | 685 | 686 | 663 | 665 | 400,000 |
| 1990/11/02 | 671 | 700 | 660 | 685 | 244,000 |
| 1990/11/01 | 690 | 690 | 670 | 671 | 310,000 |
| 1990/10/31 | 715 | 715 | 695 | 710 | 313,000 |
| 1990/10/30 | 719 | 725 | 710 | 725 | 309,000 |
| 1990/10/29 | 695 | 730 | 681 | 729 | 1,147,000 |
| 1990/10/26 | 695 | 699 | 680 | 695 | 289,000 |
| 1990/10/25 | 700 | 703 | 691 | 703 | 466,000 |
| 1990/10/24 | 680 | 692 | 680 | 690 | 539,000 |
| 1990/10/23 | 711 | 714 | 680 | 690 | 546,000 |
| 1990/10/22 | 685 | 714 | 685 | 704 | 521,000 |
| 1990/10/19 | 680 | 707 | 680 | 695 | 870,000 |
| 1990/10/18 | 665 | 680 | 659 | 680 | 245,000 |
| 1990/10/17 | 666 | 666 | 635 | 660 | 283,000 |
| 1990/10/16 | 665 | 670 | 655 | 660 | 532,000 |
| 1990/10/15 | 648 | 649 | 638 | 649 | 187,000 |
| 1990/10/12 | 600 | 620 | 595 | 619 | 169,000 |
| 1990/10/11 | 612 | 624 | 611 | 611 | 195,000 |
| 1990/10/09 | 644 | 659 | 644 | 649 | 242,000 |
| 1990/10/08 | 612 | 635 | 612 | 634 | 239,000 |
| 1990/10/05 | 612 | 618 | 600 | 612 | 264,000 |
| 1990/10/04 | 585 | 610 | 585 | 585 | 249,000 |
| 1990/10/03 | 625 | 645 | 590 | 615 | 489,000 |
| 1990/10/02 | 565 | 625 | 564 | 625 | 811,000 |
| 1990/10/01 | 575 | 577 | 522 | 525 | 585,000 |
| 1990/09/28 | 570 | 590 | 550 | 577 | 573,000 |
| 1990/09/27 | 600 | 610 | 570 | 590 | 519,000 |
| 1990/09/26 | 640 | 646 | 610 | 610 | 459,000 |
| 1990/09/25 | 662 | 665 | 635 | 635 | 302,000 |
| 1990/09/21 | 667 | 680 | 662 | 662 | 1,031,000 |
| 1990/09/20 | 676 | 690 | 665 | 673 | 452,000 |
| 1990/09/19 | 680 | 698 | 675 | 675 | 454,000 |
| 1990/09/18 | 682 | 690 | 655 | 690 | 736,000 |
| 1990/09/17 | 692 | 700 | 686 | 686 | 357,000 |
| 1990/09/14 | 671 | 705 | 671 | 692 | 1,241,000 |
| 1990/09/13 | 719 | 719 | 691 | 691 | 818,000 |
| 1990/09/12 | 670 | 720 | 665 | 702 | 1,300,000 |
| 1990/09/11 | 675 | 690 | 661 | 672 | 556,000 |
| 1990/09/10 | 662 | 669 | 652 | 660 | 432,000 |
| 1990/09/07 | 641 | 665 | 637 | 642 | 416,000 |
| 1990/09/06 | 650 | 650 | 637 | 641 | 529,000 |
| 1990/09/05 | 659 | 659 | 616 | 630 | 428,000 |
| 1990/09/04 | 689 | 698 | 659 | 659 | 504,000 |
| 1990/09/03 | 700 | 705 | 681 | 699 | 508,000 |
| 1990/08/31 | 695 | 700 | 690 | 700 | 473,000 |
| 1990/08/30 | 705 | 705 | 680 | 696 | 534,000 |
| 1990/08/29 | 705 | 705 | 680 | 680 | 423,000 |
| 1990/08/28 | 693 | 705 | 689 | 705 | 639,000 |
| 1990/08/27 | 649 | 670 | 649 | 669 | 367,000 |
| 1990/08/24 | 621 | 659 | 605 | 639 | 822,000 |
| 1990/08/23 | 642 | 650 | 620 | 635 | 633,000 |
| 1990/08/22 | 695 | 695 | 650 | 670 | 520,000 |
| 1990/08/21 | 710 | 715 | 699 | 699 | 424,000 |
| 1990/08/20 | 705 | 710 | 701 | 702 | 250,000 |
| 1990/08/17 | 720 | 720 | 701 | 715 | 515,000 |
| 1990/08/16 | 744 | 744 | 720 | 730 | 247,000 |
| 1990/08/15 | 721 | 760 | 721 | 750 | 666,000 |
| 1990/08/14 | 702 | 720 | 700 | 720 | 686,000 |
| 1990/08/13 | 722 | 722 | 695 | 696 | 770,000 |
| 1990/08/10 | 754 | 757 | 711 | 711 | 788,000 |
| 1990/08/09 | 766 | 775 | 764 | 764 | 539,000 |
| 1990/08/08 | 749 | 764 | 732 | 764 | 969,000 |
| 1990/08/07 | 760 | 770 | 732 | 759 | 586,000 |
| 1990/08/06 | 780 | 790 | 780 | 790 | 376,000 |
| 1990/08/03 | 810 | 815 | 810 | 810 | 330,000 |
| 1990/08/02 | 832 | 841 | 825 | 830 | 535,000 |
| 1990/08/01 | 850 | 870 | 833 | 842 | 706,000 |
| 1990/07/31 | 840 | 840 | 828 | 832 | 252,000 |
| 1990/07/30 | 845 | 845 | 816 | 840 | 269,000 |
| 1990/07/27 | 863 | 863 | 840 | 846 | 308,000 |
| 1990/07/26 | 875 | 882 | 865 | 865 | 456,000 |
| 1990/07/25 | 882 | 882 | 875 | 875 | 189,000 |
| 1990/07/24 | 880 | 885 | 865 | 872 | 400,000 |
| 1990/07/23 | 900 | 900 | 880 | 880 | 437,000 |
| 1990/07/20 | 907 | 907 | 900 | 900 | 635,000 |
| 1990/07/19 | 910 | 915 | 901 | 907 | 657,000 |
| 1990/07/18 | 905 | 910 | 901 | 910 | 943,000 |
| 1990/07/17 | 900 | 905 | 896 | 905 | 593,000 |
| 1990/07/16 | 890 | 895 | 883 | 895 | 908,000 |
| 1990/07/13 | 890 | 899 | 882 | 890 | 681,000 |
| 1990/07/12 | 880 | 885 | 876 | 880 | 573,000 |
| 1990/07/11 | 884 | 889 | 880 | 880 | 318,000 |
| 1990/07/10 | 890 | 893 | 880 | 885 | 468,000 |
| 1990/07/09 | 890 | 890 | 883 | 890 | 313,000 |
| 1990/07/06 | 879 | 890 | 878 | 890 | 659,000 |
| 1990/07/05 | 877 | 885 | 877 | 879 | 726,000 |
| 1990/07/04 | 886 | 886 | 876 | 876 | 619,000 |
| 1990/07/03 | 885 | 890 | 880 | 887 | 524,000 |
| 1990/07/02 | 879 | 885 | 873 | 885 | 517,000 |
| 1990/06/29 | 871 | 885 | 871 | 880 | 774,000 |
| 1990/06/28 | 875 | 890 | 870 | 874 | 617,000 |
| 1990/06/27 | 863 | 870 | 863 | 865 | 1,201,000 |
| 1990/06/26 | 861 | 873 | 861 | 863 | 662,000 |
| 1990/06/25 | 870 | 870 | 861 | 868 | 669,000 |
| 1990/06/22 | 871 | 875 | 855 | 870 | 1,489,000 |
| 1990/06/21 | 888 | 893 | 871 | 879 | 650,000 |
| 1990/06/20 | 881 | 893 | 881 | 888 | 402,000 |
| 1990/06/19 | 899 | 900 | 881 | 885 | 279,000 |
| 1990/06/18 | 900 | 900 | 897 | 900 | 345,000 |
| 1990/06/15 | 905 | 908 | 896 | 897 | 859,000 |
| 1990/06/14 | 905 | 910 | 902 | 908 | 678,000 |
| 1990/06/13 | 906 | 915 | 902 | 905 | 559,000 |
| 1990/06/12 | 924 | 924 | 900 | 905 | 1,528,000 |
| 1990/06/11 | 935 | 935 | 920 | 925 | 655,000 |
| 1990/06/08 | 933 | 939 | 931 | 935 | 1,007,000 |
| 1990/06/07 | 935 | 945 | 930 | 933 | 962,000 |
| 1990/06/06 | 940 | 949 | 935 | 938 | 520,000 |
| 1990/06/05 | 949 | 955 | 940 | 950 | 517,000 |
| 1990/06/04 | 959 | 960 | 950 | 960 | 551,000 |
| 1990/06/01 | 977 | 980 | 951 | 960 | 806,000 |
| 1990/05/31 | 977 | 980 | 963 | 973 | 1,427,000 |
| 1990/05/30 | 960 | 982 | 948 | 971 | 966,000 |
| 1990/05/29 | 965 | 984 | 960 | 960 | 1,291,000 |
| 1990/05/28 | 972 | 980 | 950 | 963 | 811,000 |
| 1990/05/25 | 960 | 964 | 955 | 964 | 627,000 |
| 1990/05/24 | 963 | 965 | 950 | 959 | 755,000 |
| 1990/05/23 | 968 | 968 | 950 | 953 | 599,000 |
| 1990/05/22 | 950 | 951 | 936 | 948 | 638,000 |
| 1990/05/21 | 960 | 960 | 945 | 958 | 548,000 |
| 1990/05/18 | 976 | 982 | 970 | 970 | 536,000 |
| 1990/05/17 | 980 | 985 | 980 | 980 | 680,000 |
| 1990/05/16 | 983 | 985 | 975 | 980 | 583,000 |
| 1990/05/15 | 980 | 990 | 970 | 983 | 758,000 |
| 1990/05/14 | 990 | 990 | 978 | 982 | 720,000 |
| 1990/05/11 | 995 | 1,010 | 976 | 976 | 2,666,000 |
| 1990/05/10 | 979 | 996 | 972 | 985 | 2,400,000 |
| 1990/05/09 | 955 | 980 | 952 | 969 | 697,000 |
| 1990/05/08 | 949 | 951 | 937 | 951 | 650,000 |
| 1990/05/07 | 935 | 953 | 935 | 943 | 953,000 |
| 1990/05/02 | 914 | 930 | 906 | 930 | 491,000 |
| 1990/05/01 | 916 | 916 | 900 | 915 | 367,000 |
| 1990/04/27 | 920 | 930 | 910 | 913 | 1,096,000 |
| 1990/04/26 | 911 | 919 | 910 | 917 | 363,000 |
| 1990/04/25 | 894 | 905 | 890 | 905 | 512,000 |
| 1990/04/24 | 903 | 903 | 895 | 895 | 603,000 |
| 1990/04/23 | 925 | 925 | 884 | 903 | 418,000 |
| 1990/04/20 | 918 | 925 | 910 | 920 | 640,000 |
| 1990/04/19 | 900 | 915 | 900 | 909 | 625,000 |
| 1990/04/18 | 870 | 890 | 870 | 890 | 608,000 |
| 1990/04/17 | 875 | 880 | 865 | 880 | 318,000 |
| 1990/04/16 | 860 | 867 | 850 | 855 | 269,000 |
| 1990/04/13 | 869 | 885 | 869 | 880 | 192,000 |
| 1990/04/12 | 885 | 889 | 876 | 889 | 308,000 |
| 1990/04/11 | 888 | 888 | 875 | 884 | 149,000 |
| 1990/04/10 | 890 | 890 | 869 | 870 | 441,000 |
| 1990/04/09 | 898 | 900 | 890 | 898 | 727,000 |
| 1990/04/06 | 852 | 870 | 840 | 870 | 683,000 |
| 1990/04/05 | 800 | 818 | 770 | 800 | 773,000 |
| 1990/04/04 | 810 | 830 | 801 | 827 | 593,000 |
| 1990/04/03 | 791 | 815 | 786 | 790 | 913,000 |
| 1990/04/02 | 821 | 821 | 765 | 795 | 748,000 |
| 1990/03/30 | 875 | 880 | 851 | 851 | 999,000 |
| 1990/03/29 | 910 | 918 | 885 | 885 | 625,000 |
| 1990/03/28 | 949 | 952 | 910 | 919 | 567,000 |
| 1990/03/27 | 964 | 969 | 934 | 959 | 703,000 |
| 1990/03/26 | 924 | 935 | 910 | 934 | 761,000 |
| 1990/03/23 | 890 | 910 | 890 | 904 | 504,000 |
| 1990/03/22 | 890 | 900 | 870 | 879 | 961,000 |
| 1990/03/20 | 990 | 1,000 | 949 | 960 | 521,000 |
| 1990/03/19 | 1,000 | 1,010 | 970 | 980 | 348,000 |
| 1990/03/16 | 1,000 | 1,000 | 991 | 1,000 | 341,000 |
| 1990/03/15 | 973 | 1,010 | 973 | 1,010 | 490,000 |
| 1990/03/14 | 980 | 995 | 970 | 972 | 761,000 |
| 1990/03/13 | 1,030 | 1,030 | 991 | 1,000 | 1,154,000 |
| 1990/03/12 | 1,050 | 1,060 | 1,030 | 1,040 | 312,000 |
| 1990/03/09 | 1,040 | 1,060 | 1,040 | 1,050 | 779,000 |
| 1990/03/08 | 1,030 | 1,050 | 1,010 | 1,030 | 785,000 |
| 1990/03/07 | 1,050 | 1,060 | 1,030 | 1,030 | 485,000 |
| 1990/03/06 | 1,070 | 1,080 | 1,050 | 1,050 | 297,000 |
| 1990/03/05 | 1,070 | 1,080 | 1,050 | 1,060 | 480,000 |
| 1990/03/02 | 1,060 | 1,070 | 1,040 | 1,050 | 508,000 |
| 1990/03/01 | 1,060 | 1,060 | 1,040 | 1,040 | 816,000 |
| 1990/02/28 | 1,050 | 1,090 | 1,050 | 1,070 | 789,000 |
| 1990/02/27 | 1,040 | 1,050 | 1,010 | 1,030 | 442,000 |
| 1990/02/26 | 1,050 | 1,050 | 1,000 | 1,020 | 930,000 |
| 1990/02/23 | 1,080 | 1,090 | 1,060 | 1,060 | 775,000 |
| 1990/02/22 | 1,120 | 1,120 | 1,080 | 1,110 | 744,000 |
| 1990/02/21 | 1,120 | 1,130 | 1,080 | 1,080 | 1,149,000 |
| 1990/02/20 | 1,140 | 1,150 | 1,130 | 1,130 | 516,000 |
| 1990/02/19 | 1,180 | 1,190 | 1,140 | 1,160 | 1,023,000 |
| 1990/02/16 | 1,180 | 1,190 | 1,160 | 1,160 | 1,456,000 |
| 1990/02/15 | 1,140 | 1,170 | 1,140 | 1,170 | 879,000 |
| 1990/02/14 | 1,180 | 1,180 | 1,140 | 1,140 | 1,334,000 |
| 1990/02/13 | 1,170 | 1,180 | 1,170 | 1,170 | 381,000 |
| 1990/02/09 | 1,180 | 1,190 | 1,170 | 1,170 | 349,000 |
| 1990/02/08 | 1,190 | 1,200 | 1,170 | 1,190 | 603,000 |
| 1990/02/07 | 1,190 | 1,200 | 1,180 | 1,180 | 638,000 |
| 1990/02/06 | 1,200 | 1,200 | 1,190 | 1,190 | 530,000 |
| 1990/02/05 | 1,200 | 1,200 | 1,180 | 1,190 | 478,000 |
| 1990/02/02 | 1,190 | 1,190 | 1,180 | 1,190 | 550,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,180 | 1,190 | 715,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,180 | 1,190 | 360,000 |
| 1990/01/30 | 1,210 | 1,210 | 1,180 | 1,190 | 680,000 |
| 1990/01/29 | 1,180 | 1,200 | 1,180 | 1,190 | 453,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,180 | 1,180 | 567,000 |
| 1990/01/25 | 1,210 | 1,210 | 1,190 | 1,200 | 1,357,000 |
| 1990/01/24 | 1,230 | 1,250 | 1,180 | 1,200 | 3,132,000 |
| 1990/01/23 | 1,220 | 1,240 | 1,200 | 1,230 | 4,757,000 |
| 1990/01/22 | 1,190 | 1,230 | 1,170 | 1,220 | 2,260,000 |
| 1990/01/19 | 1,180 | 1,200 | 1,170 | 1,170 | 1,050,000 |
| 1990/01/18 | 1,190 | 1,230 | 1,180 | 1,180 | 2,256,000 |
| 1990/01/17 | 1,160 | 1,220 | 1,160 | 1,200 | 2,053,000 |
| 1990/01/16 | 1,150 | 1,160 | 1,120 | 1,160 | 732,000 |
| 1990/01/12 | 1,160 | 1,180 | 1,160 | 1,170 | 638,000 |
| 1990/01/11 | 1,170 | 1,190 | 1,160 | 1,180 | 811,000 |
| 1990/01/10 | 1,200 | 1,200 | 1,150 | 1,150 | 600,000 |
| 1990/01/09 | 1,200 | 1,210 | 1,180 | 1,190 | 380,000 |
| 1990/01/08 | 1,210 | 1,220 | 1,190 | 1,200 | 1,150,000 |
| 1990/01/05 | 1,210 | 1,210 | 1,170 | 1,200 | 873,000 |
| 1990/01/04 | 1,230 | 1,230 | 1,200 | 1,210 | 287,000 |