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 |
|---|---|---|---|---|---|
| 1991/12/30 | 568 | 578 | 568 | 576 | 379,000 |
| 1991/12/27 | 576 | 580 | 567 | 568 | 518,000 |
| 1991/12/26 | 573 | 585 | 573 | 575 | 578,000 |
| 1991/12/25 | 570 | 595 | 568 | 583 | 492,000 |
| 1991/12/24 | 572 | 580 | 570 | 570 | 346,000 |
| 1991/12/20 | 575 | 582 | 571 | 571 | 373,000 |
| 1991/12/19 | 574 | 582 | 571 | 571 | 300,000 |
| 1991/12/18 | 591 | 597 | 578 | 592 | 301,000 |
| 1991/12/17 | 583 | 598 | 583 | 597 | 485,000 |
| 1991/12/16 | 592 | 592 | 578 | 583 | 194,000 |
| 1991/12/13 | 609 | 609 | 583 | 592 | 1,703,000 |
| 1991/12/12 | 580 | 600 | 571 | 575 | 433,000 |
| 1991/12/11 | 565 | 575 | 564 | 570 | 716,000 |
| 1991/12/10 | 593 | 595 | 588 | 594 | 586,000 |
| 1991/12/09 | 595 | 595 | 580 | 581 | 134,000 |
| 1991/12/06 | 602 | 602 | 595 | 600 | 197,000 |
| 1991/12/05 | 615 | 620 | 600 | 603 | 240,000 |
| 1991/12/04 | 591 | 625 | 591 | 625 | 423,000 |
| 1991/12/03 | 570 | 591 | 570 | 591 | 396,000 |
| 1991/12/02 | 575 | 582 | 570 | 570 | 200,000 |
| 1991/11/29 | 582 | 593 | 580 | 582 | 385,000 |
| 1991/11/28 | 594 | 601 | 584 | 584 | 432,000 |
| 1991/11/27 | 605 | 607 | 600 | 606 | 374,000 |
| 1991/11/26 | 595 | 606 | 595 | 600 | 221,000 |
| 1991/11/25 | 594 | 605 | 594 | 595 | 178,000 |
| 1991/11/22 | 591 | 605 | 582 | 594 | 263,000 |
| 1991/11/21 | 601 | 605 | 596 | 601 | 244,000 |
| 1991/11/20 | 602 | 615 | 595 | 605 | 286,000 |
| 1991/11/19 | 620 | 623 | 602 | 605 | 396,000 |
| 1991/11/18 | 610 | 620 | 606 | 611 | 504,000 |
| 1991/11/15 | 633 | 635 | 620 | 620 | 433,000 |
| 1991/11/14 | 640 | 643 | 631 | 631 | 373,000 |
| 1991/11/13 | 651 | 655 | 640 | 641 | 241,000 |
| 1991/11/12 | 649 | 660 | 634 | 650 | 342,000 |
| 1991/11/11 | 644 | 644 | 631 | 640 | 283,000 |
| 1991/11/08 | 655 | 655 | 644 | 644 | 438,000 |
| 1991/11/07 | 646 | 652 | 646 | 646 | 363,000 |
| 1991/11/06 | 661 | 661 | 650 | 650 | 579,000 |
| 1991/11/05 | 670 | 677 | 665 | 671 | 740,000 |
| 1991/11/01 | 660 | 669 | 659 | 668 | 784,000 |
| 1991/10/31 | 660 | 665 | 654 | 665 | 647,000 |
| 1991/10/30 | 654 | 664 | 648 | 653 | 1,839,000 |
| 1991/10/29 | 650 | 652 | 636 | 646 | 905,000 |
| 1991/10/28 | 649 | 649 | 633 | 643 | 170,000 |
| 1991/10/25 | 638 | 638 | 631 | 631 | 464,000 |
| 1991/10/24 | 639 | 645 | 635 | 636 | 771,000 |
| 1991/10/23 | 639 | 645 | 630 | 630 | 1,106,000 |
| 1991/10/22 | 640 | 644 | 635 | 635 | 498,000 |
| 1991/10/21 | 650 | 653 | 636 | 640 | 1,074,000 |
| 1991/10/18 | 635 | 645 | 635 | 643 | 707,000 |
| 1991/10/17 | 635 | 643 | 632 | 635 | 855,000 |
| 1991/10/16 | 637 | 637 | 625 | 628 | 259,000 |
| 1991/10/15 | 627 | 632 | 621 | 627 | 634,000 |
| 1991/10/14 | 620 | 632 | 620 | 632 | 580,000 |
| 1991/10/11 | 630 | 637 | 625 | 625 | 548,000 |
| 1991/10/09 | 623 | 640 | 623 | 630 | 489,000 |
| 1991/10/08 | 630 | 643 | 630 | 643 | 402,000 |
| 1991/10/07 | 642 | 642 | 630 | 630 | 413,000 |
| 1991/10/04 | 645 | 654 | 636 | 649 | 1,126,000 |
| 1991/10/03 | 630 | 643 | 630 | 636 | 948,000 |
| 1991/10/02 | 629 | 640 | 629 | 640 | 655,000 |
| 1991/10/01 | 625 | 640 | 625 | 628 | 807,000 |
| 1991/09/30 | 628 | 628 | 621 | 628 | 233,000 |
| 1991/09/27 | 620 | 628 | 619 | 628 | 511,000 |
| 1991/09/26 | 620 | 628 | 620 | 628 | 484,000 |
| 1991/09/25 | 640 | 640 | 620 | 623 | 551,000 |
| 1991/09/24 | 625 | 639 | 618 | 634 | 839,000 |
| 1991/09/20 | 616 | 625 | 612 | 615 | 899,000 |
| 1991/09/19 | 607 | 624 | 605 | 611 | 1,153,000 |
| 1991/09/18 | 598 | 605 | 595 | 601 | 759,000 |
| 1991/09/17 | 592 | 606 | 592 | 600 | 1,057,000 |
| 1991/09/13 | 571 | 585 | 570 | 584 | 2,454,000 |
| 1991/09/12 | 575 | 580 | 570 | 570 | 257,000 |
| 1991/09/11 | 578 | 589 | 575 | 575 | 492,000 |
| 1991/09/10 | 579 | 585 | 578 | 579 | 640,000 |
| 1991/09/09 | 585 | 595 | 578 | 578 | 599,000 |
| 1991/09/06 | 579 | 597 | 577 | 590 | 982,000 |
| 1991/09/05 | 580 | 585 | 576 | 576 | 442,000 |
| 1991/09/04 | 581 | 585 | 575 | 580 | 414,000 |
| 1991/09/03 | 587 | 592 | 578 | 580 | 526,000 |
| 1991/09/02 | 574 | 585 | 553 | 577 | 367,000 |
| 1991/08/30 | 568 | 578 | 566 | 574 | 272,000 |
| 1991/08/29 | 553 | 564 | 553 | 562 | 351,000 |
| 1991/08/28 | 550 | 550 | 546 | 547 | 302,000 |
| 1991/08/27 | 550 | 555 | 540 | 540 | 201,000 |
| 1991/08/26 | 550 | 559 | 541 | 551 | 314,000 |
| 1991/08/23 | 565 | 569 | 555 | 560 | 240,000 |
| 1991/08/22 | 587 | 587 | 559 | 570 | 430,000 |
| 1991/08/21 | 540 | 560 | 540 | 549 | 461,000 |
| 1991/08/20 | 531 | 557 | 522 | 546 | 542,000 |
| 1991/08/19 | 569 | 569 | 529 | 530 | 568,000 |
| 1991/08/16 | 574 | 579 | 570 | 570 | 204,000 |
| 1991/08/15 | 580 | 587 | 579 | 582 | 284,000 |
| 1991/08/14 | 575 | 583 | 574 | 583 | 250,000 |
| 1991/08/13 | 570 | 584 | 570 | 579 | 374,000 |
| 1991/08/12 | 590 | 590 | 570 | 575 | 195,000 |
| 1991/08/09 | 590 | 590 | 584 | 590 | 354,000 |
| 1991/08/08 | 587 | 590 | 583 | 590 | 286,000 |
| 1991/08/07 | 587 | 590 | 585 | 588 | 533,000 |
| 1991/08/06 | 590 | 592 | 587 | 587 | 226,000 |
| 1991/08/05 | 592 | 599 | 587 | 587 | 278,000 |
| 1991/08/02 | 587 | 593 | 585 | 587 | 424,000 |
| 1991/08/01 | 606 | 609 | 574 | 574 | 1,289,000 |
| 1991/07/31 | 595 | 605 | 595 | 605 | 534,000 |
| 1991/07/30 | 585 | 600 | 585 | 599 | 483,000 |
| 1991/07/29 | 603 | 603 | 586 | 586 | 282,000 |
| 1991/07/26 | 602 | 603 | 593 | 603 | 455,000 |
| 1991/07/25 | 605 | 605 | 598 | 602 | 495,000 |
| 1991/07/24 | 600 | 600 | 590 | 600 | 319,000 |
| 1991/07/23 | 598 | 598 | 589 | 595 | 213,000 |
| 1991/07/22 | 610 | 610 | 595 | 595 | 501,000 |
| 1991/07/19 | 610 | 611 | 595 | 600 | 240,000 |
| 1991/07/18 | 610 | 613 | 605 | 610 | 314,000 |
| 1991/07/17 | 615 | 620 | 610 | 614 | 221,000 |
| 1991/07/16 | 629 | 632 | 611 | 615 | 172,000 |
| 1991/07/15 | 633 | 640 | 630 | 635 | 86,000 |
| 1991/07/12 | 641 | 641 | 629 | 630 | 232,000 |
| 1991/07/11 | 617 | 621 | 610 | 621 | 395,000 |
| 1991/07/10 | 605 | 637 | 605 | 637 | 163,000 |
| 1991/07/09 | 575 | 605 | 560 | 605 | 500,000 |
| 1991/07/08 | 601 | 605 | 575 | 575 | 335,000 |
| 1991/07/05 | 622 | 623 | 600 | 600 | 247,000 |
| 1991/07/04 | 610 | 630 | 610 | 622 | 204,000 |
| 1991/07/03 | 652 | 652 | 630 | 640 | 247,000 |
| 1991/07/02 | 663 | 669 | 655 | 658 | 360,000 |
| 1991/07/01 | 667 | 671 | 662 | 670 | 1,009,000 |
| 1991/06/28 | 669 | 674 | 661 | 661 | 303,000 |
| 1991/06/27 | 679 | 679 | 675 | 679 | 214,000 |
| 1991/06/26 | 685 | 687 | 670 | 687 | 299,000 |
| 1991/06/25 | 680 | 686 | 672 | 685 | 335,000 |
| 1991/06/24 | 696 | 696 | 685 | 686 | 216,000 |
| 1991/06/21 | 690 | 698 | 686 | 694 | 413,000 |
| 1991/06/20 | 695 | 695 | 686 | 686 | 522,000 |
| 1991/06/19 | 696 | 696 | 680 | 695 | 498,000 |
| 1991/06/18 | 698 | 698 | 681 | 696 | 579,000 |
| 1991/06/17 | 700 | 700 | 696 | 698 | 268,000 |
| 1991/06/14 | 690 | 699 | 680 | 690 | 2,463,000 |
| 1991/06/13 | 674 | 680 | 660 | 680 | 512,000 |
| 1991/06/12 | 680 | 685 | 675 | 680 | 496,000 |
| 1991/06/11 | 675 | 684 | 668 | 674 | 673,000 |
| 1991/06/10 | 696 | 696 | 671 | 685 | 226,000 |
| 1991/06/07 | 697 | 699 | 691 | 696 | 240,000 |
| 1991/06/06 | 702 | 702 | 681 | 690 | 871,000 |
| 1991/06/05 | 696 | 700 | 693 | 694 | 327,000 |
| 1991/06/04 | 695 | 702 | 688 | 693 | 373,000 |
| 1991/06/03 | 685 | 710 | 685 | 705 | 1,056,000 |
| 1991/05/31 | 685 | 690 | 683 | 690 | 420,000 |
| 1991/05/30 | 690 | 690 | 680 | 690 | 246,000 |
| 1991/05/29 | 680 | 682 | 675 | 680 | 295,000 |
| 1991/05/28 | 681 | 681 | 668 | 674 | 155,000 |
| 1991/05/27 | 682 | 682 | 676 | 680 | 225,000 |
| 1991/05/24 | 689 | 689 | 673 | 682 | 378,000 |
| 1991/05/23 | 679 | 679 | 669 | 672 | 196,000 |
| 1991/05/22 | 677 | 679 | 668 | 669 | 310,000 |
| 1991/05/21 | 658 | 670 | 656 | 667 | 235,000 |
| 1991/05/20 | 666 | 666 | 659 | 665 | 132,000 |
| 1991/05/17 | 667 | 670 | 659 | 666 | 163,000 |
| 1991/05/16 | 658 | 668 | 657 | 657 | 203,000 |
| 1991/05/15 | 668 | 668 | 657 | 657 | 368,000 |
| 1991/05/14 | 669 | 679 | 668 | 669 | 295,000 |
| 1991/05/13 | 664 | 670 | 664 | 669 | 271,000 |
| 1991/05/10 | 675 | 675 | 667 | 674 | 495,000 |
| 1991/05/09 | 675 | 677 | 666 | 677 | 547,000 |
| 1991/05/08 | 675 | 684 | 668 | 677 | 209,000 |
| 1991/05/07 | 695 | 703 | 685 | 685 | 79,000 |
| 1991/05/02 | 705 | 705 | 698 | 704 | 299,000 |
| 1991/05/01 | 681 | 695 | 681 | 695 | 215,000 |
| 1991/04/30 | 694 | 694 | 680 | 681 | 284,000 |
| 1991/04/26 | 685 | 685 | 672 | 684 | 530,000 |
| 1991/04/25 | 675 | 675 | 665 | 670 | 376,000 |
| 1991/04/24 | 670 | 677 | 665 | 665 | 835,000 |
| 1991/04/23 | 667 | 670 | 663 | 667 | 771,000 |
| 1991/04/22 | 680 | 689 | 676 | 677 | 631,000 |
| 1991/04/19 | 700 | 703 | 685 | 690 | 590,000 |
| 1991/04/18 | 715 | 726 | 705 | 705 | 1,396,000 |
| 1991/04/17 | 680 | 715 | 680 | 710 | 1,254,000 |
| 1991/04/16 | 698 | 698 | 680 | 690 | 338,000 |
| 1991/04/15 | 687 | 700 | 681 | 691 | 535,000 |
| 1991/04/12 | 681 | 687 | 677 | 681 | 390,000 |
| 1991/04/11 | 678 | 685 | 670 | 678 | 464,000 |
| 1991/04/10 | 680 | 689 | 677 | 678 | 236,000 |
| 1991/04/09 | 682 | 690 | 680 | 680 | 494,000 |
| 1991/04/08 | 682 | 699 | 682 | 692 | 316,000 |
| 1991/04/05 | 683 | 699 | 681 | 685 | 227,000 |
| 1991/04/04 | 696 | 699 | 683 | 683 | 237,000 |
| 1991/04/03 | 700 | 700 | 686 | 696 | 254,000 |
| 1991/04/02 | 685 | 690 | 682 | 690 | 179,000 |
| 1991/04/01 | 690 | 690 | 681 | 686 | 163,000 |
| 1991/03/29 | 683 | 695 | 675 | 693 | 509,000 |
| 1991/03/28 | 660 | 673 | 651 | 673 | 481,000 |
| 1991/03/27 | 668 | 681 | 668 | 679 | 164,000 |
| 1991/03/26 | 663 | 677 | 661 | 675 | 367,000 |
| 1991/03/25 | 672 | 675 | 666 | 675 | 963,000 |
| 1991/03/22 | 692 | 705 | 680 | 682 | 739,000 |
| 1991/03/20 | 729 | 729 | 700 | 700 | 881,000 |
| 1991/03/19 | 720 | 735 | 720 | 734 | 2,958,000 |
| 1991/03/18 | 725 | 744 | 724 | 740 | 1,477,000 |
| 1991/03/15 | 708 | 729 | 702 | 725 | 1,684,000 |
| 1991/03/14 | 704 | 710 | 700 | 710 | 455,000 |
| 1991/03/13 | 710 | 710 | 695 | 704 | 310,000 |
| 1991/03/12 | 710 | 712 | 708 | 711 | 505,000 |
| 1991/03/11 | 702 | 715 | 702 | 712 | 1,281,000 |
| 1991/03/08 | 708 | 708 | 690 | 696 | 1,752,000 |
| 1991/03/07 | 687 | 693 | 680 | 688 | 579,000 |
| 1991/03/06 | 679 | 695 | 679 | 695 | 628,000 |
| 1991/03/05 | 678 | 690 | 678 | 678 | 334,000 |
| 1991/03/04 | 680 | 682 | 668 | 678 | 420,000 |
| 1991/03/01 | 685 | 695 | 675 | 675 | 859,000 |
| 1991/02/28 | 690 | 699 | 685 | 685 | 575,000 |
| 1991/02/27 | 689 | 699 | 681 | 686 | 263,000 |
| 1991/02/26 | 717 | 720 | 691 | 695 | 1,155,000 |
| 1991/02/25 | 688 | 707 | 683 | 707 | 911,000 |
| 1991/02/22 | 717 | 725 | 695 | 698 | 1,147,000 |
| 1991/02/21 | 700 | 735 | 700 | 718 | 3,115,000 |
| 1991/02/20 | 700 | 720 | 690 | 710 | 2,383,000 |
| 1991/02/19 | 666 | 710 | 660 | 690 | 1,378,000 |
| 1991/02/18 | 650 | 672 | 650 | 664 | 1,149,000 |
| 1991/02/15 | 635 | 649 | 626 | 641 | 887,000 |
| 1991/02/14 | 630 | 650 | 622 | 649 | 1,301,000 |
| 1991/02/13 | 623 | 638 | 622 | 630 | 1,131,000 |
| 1991/02/12 | 616 | 640 | 615 | 618 | 921,000 |
| 1991/02/08 | 582 | 605 | 582 | 604 | 954,000 |
| 1991/02/07 | 587 | 598 | 584 | 592 | 481,000 |
| 1991/02/06 | 583 | 590 | 581 | 584 | 642,000 |
| 1991/02/05 | 576 | 580 | 571 | 576 | 191,000 |
| 1991/02/04 | 579 | 580 | 569 | 570 | 264,000 |
| 1991/02/01 | 567 | 580 | 554 | 580 | 227,000 |
| 1991/01/31 | 574 | 574 | 567 | 567 | 171,000 |
| 1991/01/30 | 568 | 578 | 567 | 572 | 261,000 |
| 1991/01/29 | 586 | 587 | 567 | 567 | 202,000 |
| 1991/01/28 | 580 | 584 | 575 | 576 | 214,000 |
| 1991/01/25 | 570 | 584 | 567 | 575 | 357,000 |
| 1991/01/24 | 581 | 590 | 572 | 572 | 434,000 |
| 1991/01/23 | 580 | 585 | 580 | 585 | 178,000 |
| 1991/01/22 | 599 | 604 | 580 | 590 | 347,000 |
| 1991/01/21 | 610 | 612 | 599 | 605 | 311,000 |
| 1991/01/18 | 631 | 660 | 608 | 618 | 973,000 |
| 1991/01/17 | 566 | 629 | 566 | 629 | 529,000 |
| 1991/01/16 | 580 | 595 | 575 | 585 | 228,000 |
| 1991/01/14 | 595 | 615 | 582 | 610 | 280,000 |
| 1991/01/11 | 597 | 605 | 585 | 585 | 537,000 |
| 1991/01/10 | 577 | 588 | 566 | 588 | 473,000 |
| 1991/01/09 | 568 | 577 | 565 | 577 | 152,000 |
| 1991/01/08 | 582 | 582 | 567 | 569 | 238,000 |
| 1991/01/07 | 592 | 597 | 571 | 572 | 464,000 |
| 1991/01/04 | 581 | 600 | 581 | 588 | 209,000 |