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 |
---|---|---|---|---|---|
1993/12/30 | 449 | 449 | 445 | 445 | 179,000 |
1993/12/29 | 457 | 457 | 440 | 449 | 331,000 |
1993/12/28 | 434 | 458 | 429 | 458 | 444,000 |
1993/12/27 | 437 | 439 | 425 | 439 | 238,000 |
1993/12/24 | 445 | 445 | 430 | 437 | 223,000 |
1993/12/22 | 459 | 460 | 441 | 460 | 412,000 |
1993/12/21 | 456 | 458 | 438 | 458 | 322,000 |
1993/12/20 | 454 | 465 | 454 | 456 | 709,000 |
1993/12/17 | 452 | 464 | 444 | 464 | 258,000 |
1993/12/16 | 446 | 449 | 442 | 448 | 406,000 |
1993/12/15 | 429 | 438 | 425 | 438 | 387,000 |
1993/12/14 | 430 | 438 | 426 | 438 | 464,000 |
1993/12/13 | 425 | 435 | 422 | 425 | 254,000 |
1993/12/10 | 427 | 438 | 415 | 420 | 1,648,000 |
1993/12/09 | 440 | 440 | 420 | 430 | 396,000 |
1993/12/08 | 433 | 433 | 415 | 430 | 553,000 |
1993/12/07 | 430 | 430 | 420 | 430 | 304,000 |
1993/12/06 | 436 | 436 | 420 | 420 | 382,000 |
1993/12/03 | 444 | 452 | 440 | 450 | 390,000 |
1993/12/02 | 435 | 460 | 430 | 439 | 763,000 |
1993/12/01 | 420 | 442 | 415 | 438 | 758,000 |
1993/11/30 | 425 | 426 | 415 | 415 | 484,000 |
1993/11/29 | 426 | 429 | 412 | 429 | 768,000 |
1993/11/26 | 439 | 439 | 417 | 426 | 783,000 |
1993/11/25 | 435 | 439 | 425 | 435 | 910,000 |
1993/11/24 | 423 | 433 | 421 | 432 | 1,513,000 |
1993/11/22 | 441 | 442 | 415 | 417 | 790,000 |
1993/11/19 | 470 | 475 | 450 | 450 | 896,000 |
1993/11/18 | 483 | 483 | 466 | 467 | 582,000 |
1993/11/17 | 491 | 492 | 472 | 473 | 529,000 |
1993/11/16 | 486 | 494 | 477 | 490 | 526,000 |
1993/11/15 | 494 | 494 | 479 | 486 | 770,000 |
1993/11/12 | 491 | 507 | 491 | 496 | 1,290,000 |
1993/11/11 | 503 | 503 | 491 | 491 | 820,000 |
1993/11/10 | 503 | 510 | 495 | 498 | 814,000 |
1993/11/09 | 511 | 511 | 498 | 499 | 591,000 |
1993/11/08 | 513 | 522 | 505 | 507 | 583,000 |
1993/11/05 | 523 | 528 | 509 | 527 | 937,000 |
1993/11/04 | 539 | 539 | 522 | 523 | 363,000 |
1993/11/02 | 525 | 532 | 524 | 529 | 347,000 |
1993/11/01 | 536 | 538 | 522 | 522 | 898,000 |
1993/10/29 | 552 | 555 | 540 | 542 | 854,000 |
1993/10/28 | 560 | 563 | 550 | 551 | 446,000 |
1993/10/27 | 570 | 570 | 560 | 565 | 737,000 |
1993/10/26 | 569 | 580 | 569 | 575 | 343,000 |
1993/10/25 | 589 | 589 | 579 | 579 | 548,000 |
1993/10/22 | 578 | 583 | 575 | 579 | 510,000 |
1993/10/21 | 578 | 578 | 570 | 578 | 606,000 |
1993/10/20 | 576 | 578 | 571 | 573 | 424,000 |
1993/10/19 | 585 | 585 | 576 | 576 | 532,000 |
1993/10/18 | 588 | 588 | 568 | 575 | 550,000 |
1993/10/15 | 589 | 589 | 580 | 580 | 695,000 |
1993/10/14 | 572 | 580 | 570 | 579 | 601,000 |
1993/10/13 | 578 | 588 | 572 | 572 | 339,000 |
1993/10/12 | 585 | 593 | 576 | 577 | 492,000 |
1993/10/08 | 578 | 590 | 576 | 585 | 457,000 |
1993/10/07 | 580 | 583 | 576 | 576 | 500,000 |
1993/10/06 | 565 | 575 | 564 | 575 | 726,000 |
1993/10/05 | 570 | 575 | 570 | 575 | 341,000 |
1993/10/04 | 573 | 577 | 573 | 575 | 212,000 |
1993/10/01 | 579 | 584 | 574 | 580 | 518,000 |
1993/09/30 | 583 | 584 | 574 | 580 | 277,000 |
1993/09/29 | 585 | 585 | 577 | 580 | 574,000 |
1993/09/28 | 590 | 598 | 585 | 591 | 363,000 |
1993/09/27 | 598 | 598 | 589 | 595 | 160,000 |
1993/09/24 | 595 | 607 | 593 | 598 | 432,000 |
1993/09/22 | 586 | 599 | 586 | 595 | 336,000 |
1993/09/21 | 619 | 619 | 600 | 605 | 450,000 |
1993/09/20 | 608 | 613 | 607 | 609 | 407,000 |
1993/09/17 | 615 | 615 | 607 | 608 | 593,000 |
1993/09/16 | 615 | 615 | 607 | 615 | 477,000 |
1993/09/14 | 619 | 622 | 614 | 619 | 2,623,000 |
1993/09/13 | 625 | 629 | 620 | 625 | 322,000 |
1993/09/10 | 619 | 625 | 619 | 621 | 1,406,000 |
1993/09/09 | 611 | 620 | 611 | 619 | 322,000 |
1993/09/08 | 620 | 620 | 607 | 620 | 572,000 |
1993/09/07 | 638 | 638 | 630 | 632 | 264,000 |
1993/09/06 | 640 | 640 | 631 | 632 | 307,000 |
1993/09/03 | 631 | 638 | 631 | 633 | 1,466,000 |
1993/09/02 | 618 | 637 | 618 | 628 | 1,324,000 |
1993/09/01 | 621 | 622 | 615 | 618 | 446,000 |
1993/08/31 | 617 | 628 | 617 | 624 | 365,000 |
1993/08/30 | 622 | 625 | 616 | 621 | 235,000 |
1993/08/27 | 616 | 625 | 609 | 622 | 319,000 |
1993/08/26 | 618 | 618 | 613 | 616 | 240,000 |
1993/08/25 | 625 | 625 | 617 | 618 | 272,000 |
1993/08/24 | 609 | 617 | 607 | 617 | 175,000 |
1993/08/23 | 616 | 621 | 614 | 618 | 92,000 |
1993/08/20 | 634 | 634 | 620 | 621 | 261,000 |
1993/08/19 | 628 | 634 | 623 | 634 | 330,000 |
1993/08/18 | 625 | 634 | 625 | 629 | 423,000 |
1993/08/17 | 634 | 636 | 630 | 632 | 456,000 |
1993/08/16 | 626 | 636 | 625 | 634 | 507,000 |
1993/08/13 | 635 | 635 | 625 | 632 | 757,000 |
1993/08/12 | 630 | 635 | 624 | 635 | 719,000 |
1993/08/11 | 617 | 629 | 617 | 623 | 426,000 |
1993/08/10 | 627 | 628 | 615 | 617 | 297,000 |
1993/08/09 | 620 | 625 | 620 | 625 | 203,000 |
1993/08/06 | 621 | 625 | 621 | 621 | 151,000 |
1993/08/05 | 627 | 630 | 620 | 630 | 355,000 |
1993/08/04 | 630 | 633 | 628 | 630 | 1,088,000 |
1993/08/03 | 625 | 634 | 624 | 630 | 1,193,000 |
1993/08/02 | 627 | 627 | 623 | 625 | 647,000 |
1993/07/30 | 620 | 628 | 617 | 627 | 1,458,000 |
1993/07/29 | 609 | 622 | 605 | 617 | 1,335,000 |
1993/07/28 | 595 | 607 | 585 | 603 | 1,100,000 |
1993/07/27 | 598 | 598 | 590 | 595 | 433,000 |
1993/07/26 | 595 | 599 | 590 | 595 | 466,000 |
1993/07/23 | 593 | 593 | 585 | 585 | 339,000 |
1993/07/22 | 595 | 603 | 593 | 601 | 406,000 |
1993/07/21 | 589 | 598 | 588 | 598 | 308,000 |
1993/07/20 | 593 | 593 | 586 | 588 | 279,000 |
1993/07/19 | 609 | 609 | 587 | 594 | 917,000 |
1993/07/16 | 604 | 605 | 598 | 605 | 412,000 |
1993/07/15 | 607 | 609 | 602 | 602 | 587,000 |
1993/07/14 | 609 | 609 | 595 | 600 | 485,000 |
1993/07/13 | 605 | 612 | 603 | 604 | 426,000 |
1993/07/12 | 605 | 608 | 597 | 608 | 458,000 |
1993/07/09 | 593 | 598 | 591 | 596 | 714,000 |
1993/07/08 | 592 | 593 | 588 | 593 | 717,000 |
1993/07/07 | 590 | 590 | 586 | 590 | 615,000 |
1993/07/06 | 572 | 585 | 572 | 580 | 260,000 |
1993/07/05 | 570 | 578 | 569 | 570 | 229,000 |
1993/07/02 | 580 | 585 | 571 | 580 | 531,000 |
1993/07/01 | 577 | 580 | 569 | 580 | 292,000 |
1993/06/30 | 565 | 574 | 563 | 567 | 318,000 |
1993/06/29 | 573 | 579 | 562 | 562 | 407,000 |
1993/06/28 | 582 | 582 | 575 | 579 | 562,000 |
1993/06/25 | 568 | 572 | 565 | 572 | 680,000 |
1993/06/24 | 560 | 569 | 560 | 563 | 664,000 |
1993/06/23 | 559 | 564 | 555 | 560 | 796,000 |
1993/06/22 | 551 | 568 | 549 | 555 | 846,000 |
1993/06/21 | 567 | 567 | 546 | 550 | 953,000 |
1993/06/18 | 577 | 577 | 567 | 567 | 1,011,000 |
1993/06/17 | 583 | 583 | 570 | 577 | 1,005,000 |
1993/06/16 | 592 | 599 | 585 | 588 | 530,000 |
1993/06/15 | 605 | 605 | 592 | 592 | 559,000 |
1993/06/14 | 610 | 615 | 605 | 606 | 368,000 |
1993/06/11 | 613 | 619 | 605 | 611 | 1,894,000 |
1993/06/10 | 611 | 614 | 603 | 603 | 621,000 |
1993/06/08 | 617 | 617 | 607 | 607 | 785,000 |
1993/06/07 | 622 | 622 | 616 | 620 | 573,000 |
1993/06/04 | 627 | 635 | 625 | 628 | 1,054,000 |
1993/06/03 | 624 | 635 | 622 | 627 | 1,429,000 |
1993/06/02 | 624 | 627 | 618 | 624 | 557,000 |
1993/06/01 | 624 | 630 | 624 | 624 | 523,000 |
1993/05/31 | 628 | 630 | 618 | 624 | 648,000 |
1993/05/28 | 631 | 635 | 628 | 632 | 1,082,000 |
1993/05/27 | 645 | 649 | 635 | 637 | 1,238,000 |
1993/05/26 | 635 | 643 | 633 | 640 | 2,700,000 |
1993/05/25 | 636 | 656 | 636 | 645 | 5,960,000 |
1993/05/24 | 624 | 637 | 623 | 631 | 3,603,000 |
1993/05/21 | 607 | 623 | 606 | 618 | 3,965,000 |
1993/05/20 | 603 | 605 | 594 | 603 | 2,157,000 |
1993/05/19 | 590 | 606 | 589 | 604 | 2,079,000 |
1993/05/18 | 603 | 605 | 585 | 587 | 2,329,000 |
1993/05/17 | 578 | 608 | 575 | 607 | 3,077,000 |
1993/05/14 | 579 | 589 | 566 | 578 | 2,141,000 |
1993/05/13 | 565 | 579 | 557 | 579 | 1,157,000 |
1993/05/12 | 568 | 570 | 552 | 555 | 938,000 |
1993/05/11 | 560 | 573 | 555 | 565 | 919,000 |
1993/05/10 | 551 | 555 | 544 | 552 | 373,000 |
1993/05/07 | 549 | 550 | 545 | 550 | 475,000 |
1993/05/06 | 550 | 562 | 545 | 547 | 468,000 |
1993/04/30 | 546 | 560 | 545 | 560 | 568,000 |
1993/04/28 | 559 | 560 | 542 | 543 | 1,196,000 |
1993/04/27 | 534 | 555 | 530 | 539 | 616,000 |
1993/04/26 | 535 | 535 | 520 | 524 | 494,000 |
1993/04/23 | 530 | 538 | 522 | 526 | 437,000 |
1993/04/22 | 538 | 545 | 531 | 531 | 407,000 |
1993/04/21 | 538 | 544 | 535 | 536 | 513,000 |
1993/04/20 | 550 | 554 | 542 | 543 | 462,000 |
1993/04/19 | 551 | 558 | 542 | 550 | 608,000 |
1993/04/16 | 577 | 581 | 545 | 550 | 1,040,000 |
1993/04/15 | 576 | 589 | 575 | 577 | 2,041,000 |
1993/04/14 | 561 | 575 | 553 | 575 | 2,160,000 |
1993/04/13 | 549 | 561 | 540 | 561 | 1,478,000 |
1993/04/12 | 555 | 557 | 540 | 545 | 631,000 |
1993/04/09 | 548 | 548 | 530 | 540 | 1,199,000 |
1993/04/08 | 550 | 559 | 536 | 545 | 1,053,000 |
1993/04/07 | 532 | 544 | 530 | 540 | 1,212,000 |
1993/04/06 | 547 | 547 | 525 | 527 | 751,000 |
1993/04/05 | 530 | 550 | 522 | 549 | 1,858,000 |
1993/04/02 | 549 | 578 | 540 | 540 | 4,407,000 |
1993/04/01 | 474 | 542 | 470 | 539 | 3,288,000 |
1993/03/31 | 480 | 488 | 471 | 472 | 831,000 |
1993/03/30 | 492 | 493 | 481 | 485 | 880,000 |
1993/03/29 | 500 | 509 | 494 | 497 | 1,199,000 |
1993/03/26 | 458 | 500 | 455 | 478 | 2,015,000 |
1993/03/25 | 450 | 456 | 448 | 456 | 895,000 |
1993/03/24 | 464 | 469 | 452 | 456 | 450,000 |
1993/03/23 | 462 | 469 | 462 | 462 | 334,000 |
1993/03/22 | 456 | 464 | 456 | 464 | 744,000 |
1993/03/19 | 469 | 470 | 447 | 456 | 736,000 |
1993/03/18 | 472 | 481 | 468 | 471 | 614,000 |
1993/03/17 | 464 | 470 | 460 | 464 | 330,000 |
1993/03/16 | 464 | 464 | 457 | 459 | 315,000 |
1993/03/15 | 466 | 466 | 460 | 465 | 332,000 |
1993/03/12 | 457 | 467 | 457 | 466 | 1,816,000 |
1993/03/11 | 468 | 480 | 460 | 467 | 474,000 |
1993/03/10 | 472 | 472 | 463 | 468 | 727,000 |
1993/03/09 | 479 | 489 | 469 | 472 | 932,000 |
1993/03/08 | 455 | 479 | 455 | 474 | 888,000 |
1993/03/05 | 451 | 451 | 445 | 446 | 369,000 |
1993/03/04 | 454 | 456 | 446 | 449 | 537,000 |
1993/03/03 | 460 | 461 | 456 | 459 | 334,000 |
1993/03/02 | 456 | 465 | 456 | 463 | 215,000 |
1993/03/01 | 459 | 464 | 459 | 464 | 193,000 |
1993/02/26 | 463 | 464 | 459 | 464 | 486,000 |
1993/02/25 | 463 | 464 | 452 | 462 | 324,000 |
1993/02/24 | 457 | 459 | 456 | 459 | 296,000 |
1993/02/23 | 452 | 458 | 452 | 458 | 229,000 |
1993/02/22 | 457 | 459 | 452 | 452 | 270,000 |
1993/02/19 | 459 | 459 | 451 | 452 | 312,000 |
1993/02/18 | 452 | 457 | 451 | 452 | 249,000 |
1993/02/17 | 451 | 453 | 447 | 453 | 196,000 |
1993/02/16 | 448 | 452 | 447 | 451 | 185,000 |
1993/02/15 | 441 | 454 | 440 | 453 | 381,000 |
1993/02/12 | 459 | 459 | 445 | 446 | 662,000 |
1993/02/10 | 453 | 455 | 448 | 455 | 284,000 |
1993/02/09 | 458 | 458 | 448 | 453 | 237,000 |
1993/02/08 | 449 | 458 | 449 | 451 | 221,000 |
1993/02/05 | 445 | 458 | 445 | 447 | 411,000 |
1993/02/04 | 450 | 457 | 447 | 450 | 247,000 |
1993/02/03 | 455 | 457 | 446 | 446 | 266,000 |
1993/02/02 | 450 | 454 | 443 | 454 | 327,000 |
1993/02/01 | 447 | 450 | 442 | 450 | 130,000 |
1993/01/29 | 448 | 449 | 445 | 448 | 410,000 |
1993/01/28 | 444 | 449 | 438 | 449 | 376,000 |
1993/01/27 | 439 | 439 | 432 | 436 | 286,000 |
1993/01/26 | 423 | 450 | 423 | 437 | 265,000 |
1993/01/25 | 429 | 430 | 423 | 423 | 109,000 |
1993/01/22 | 425 | 429 | 424 | 424 | 203,000 |
1993/01/21 | 424 | 433 | 424 | 425 | 305,000 |
1993/01/20 | 427 | 429 | 427 | 427 | 197,000 |
1993/01/19 | 423 | 429 | 415 | 429 | 189,000 |
1993/01/18 | 418 | 433 | 418 | 423 | 192,000 |
1993/01/14 | 420 | 425 | 418 | 420 | 203,000 |
1993/01/13 | 427 | 427 | 415 | 417 | 201,000 |
1993/01/12 | 422 | 433 | 421 | 423 | 228,000 |
1993/01/11 | 421 | 425 | 421 | 421 | 135,000 |
1993/01/08 | 420 | 425 | 420 | 420 | 496,000 |
1993/01/07 | 428 | 433 | 426 | 430 | 353,000 |
1993/01/06 | 438 | 438 | 423 | 433 | 178,000 |
1993/01/05 | 441 | 445 | 434 | 438 | 209,000 |
1993/01/04 | 441 | 449 | 440 | 445 | 99,000 |