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 |
---|---|---|---|---|---|
1994/12/30 | 528 | 537 | 528 | 536 | 84,000 |
1994/12/29 | 536 | 536 | 528 | 536 | 154,000 |
1994/12/28 | 534 | 540 | 531 | 537 | 264,000 |
1994/12/27 | 534 | 538 | 529 | 535 | 218,000 |
1994/12/26 | 538 | 543 | 525 | 534 | 485,000 |
1994/12/22 | 527 | 535 | 524 | 533 | 972,000 |
1994/12/21 | 522 | 523 | 517 | 521 | 303,000 |
1994/12/20 | 523 | 523 | 518 | 522 | 429,000 |
1994/12/19 | 523 | 525 | 521 | 521 | 495,000 |
1994/12/16 | 525 | 525 | 519 | 521 | 172,000 |
1994/12/15 | 516 | 521 | 516 | 519 | 318,000 |
1994/12/14 | 516 | 517 | 514 | 516 | 196,000 |
1994/12/13 | 520 | 520 | 514 | 515 | 117,000 |
1994/12/12 | 521 | 521 | 520 | 521 | 165,000 |
1994/12/09 | 525 | 525 | 520 | 520 | 1,374,000 |
1994/12/08 | 523 | 523 | 515 | 520 | 495,000 |
1994/12/07 | 520 | 526 | 520 | 525 | 799,000 |
1994/12/06 | 516 | 518 | 512 | 518 | 581,000 |
1994/12/05 | 516 | 520 | 516 | 516 | 303,000 |
1994/12/02 | 518 | 519 | 515 | 516 | 232,000 |
1994/12/01 | 518 | 522 | 515 | 518 | 631,000 |
1994/11/30 | 508 | 514 | 508 | 513 | 513,000 |
1994/11/29 | 507 | 509 | 506 | 507 | 187,000 |
1994/11/28 | 513 | 515 | 506 | 507 | 518,000 |
1994/11/25 | 514 | 518 | 511 | 513 | 290,000 |
1994/11/24 | 511 | 517 | 509 | 513 | 424,000 |
1994/11/22 | 510 | 519 | 505 | 517 | 440,000 |
1994/11/21 | 522 | 522 | 504 | 511 | 271,000 |
1994/11/18 | 526 | 530 | 522 | 528 | 172,000 |
1994/11/17 | 515 | 527 | 515 | 524 | 296,000 |
1994/11/16 | 532 | 532 | 515 | 525 | 415,000 |
1994/11/15 | 528 | 530 | 527 | 530 | 199,000 |
1994/11/14 | 525 | 530 | 525 | 527 | 258,000 |
1994/11/11 | 524 | 527 | 518 | 525 | 363,000 |
1994/11/10 | 526 | 527 | 524 | 527 | 435,000 |
1994/11/09 | 522 | 524 | 515 | 524 | 206,000 |
1994/11/08 | 515 | 525 | 514 | 522 | 150,000 |
1994/11/07 | 520 | 524 | 519 | 522 | 239,000 |
1994/11/04 | 525 | 528 | 519 | 524 | 107,000 |
1994/11/02 | 525 | 525 | 518 | 518 | 205,000 |
1994/11/01 | 520 | 526 | 518 | 525 | 85,000 |
1994/10/31 | 528 | 528 | 525 | 527 | 166,000 |
1994/10/28 | 530 | 535 | 520 | 528 | 137,000 |
1994/10/27 | 529 | 537 | 529 | 530 | 213,000 |
1994/10/26 | 525 | 530 | 522 | 530 | 247,000 |
1994/10/25 | 521 | 529 | 517 | 529 | 270,000 |
1994/10/24 | 520 | 522 | 515 | 522 | 157,000 |
1994/10/21 | 511 | 520 | 511 | 520 | 736,000 |
1994/10/20 | 530 | 530 | 521 | 523 | 443,000 |
1994/10/19 | 544 | 544 | 525 | 532 | 625,000 |
1994/10/18 | 542 | 545 | 540 | 544 | 786,000 |
1994/10/17 | 536 | 542 | 533 | 540 | 255,000 |
1994/10/14 | 525 | 539 | 525 | 532 | 1,069,000 |
1994/10/13 | 532 | 532 | 523 | 525 | 702,000 |
1994/10/12 | 527 | 527 | 515 | 525 | 683,000 |
1994/10/11 | 519 | 530 | 519 | 524 | 415,000 |
1994/10/07 | 512 | 512 | 506 | 509 | 146,000 |
1994/10/06 | 522 | 522 | 506 | 510 | 537,000 |
1994/10/05 | 516 | 521 | 514 | 514 | 429,000 |
1994/10/04 | 530 | 530 | 520 | 524 | 742,000 |
1994/10/03 | 521 | 530 | 521 | 523 | 438,000 |
1994/09/30 | 520 | 523 | 514 | 514 | 327,000 |
1994/09/29 | 521 | 531 | 515 | 519 | 1,049,000 |
1994/09/28 | 525 | 530 | 520 | 520 | 690,000 |
1994/09/27 | 530 | 533 | 520 | 525 | 254,000 |
1994/09/26 | 531 | 539 | 530 | 533 | 148,000 |
1994/09/22 | 540 | 547 | 532 | 536 | 563,000 |
1994/09/21 | 529 | 539 | 527 | 539 | 632,000 |
1994/09/20 | 530 | 538 | 526 | 533 | 436,000 |
1994/09/19 | 533 | 533 | 526 | 530 | 484,000 |
1994/09/16 | 541 | 541 | 532 | 535 | 339,000 |
1994/09/14 | 543 | 543 | 538 | 541 | 290,000 |
1994/09/13 | 546 | 548 | 544 | 546 | 379,000 |
1994/09/12 | 546 | 549 | 546 | 548 | 205,000 |
1994/09/09 | 547 | 551 | 543 | 546 | 1,108,000 |
1994/09/08 | 553 | 553 | 541 | 547 | 300,000 |
1994/09/07 | 560 | 561 | 550 | 551 | 328,000 |
1994/09/06 | 560 | 564 | 557 | 562 | 155,000 |
1994/09/05 | 567 | 567 | 561 | 564 | 491,000 |
1994/09/02 | 573 | 573 | 566 | 566 | 835,000 |
1994/09/01 | 570 | 573 | 567 | 573 | 559,000 |
1994/08/31 | 565 | 570 | 560 | 567 | 231,000 |
1994/08/30 | 569 | 569 | 562 | 565 | 505,000 |
1994/08/29 | 574 | 574 | 571 | 573 | 219,000 |
1994/08/26 | 574 | 574 | 569 | 571 | 455,000 |
1994/08/25 | 582 | 582 | 572 | 574 | 207,000 |
1994/08/24 | 579 | 583 | 572 | 577 | 1,074,000 |
1994/08/23 | 576 | 580 | 574 | 579 | 627,000 |
1994/08/22 | 581 | 582 | 576 | 580 | 341,000 |
1994/08/19 | 579 | 583 | 578 | 583 | 1,048,000 |
1994/08/18 | 574 | 587 | 574 | 584 | 1,840,000 |
1994/08/17 | 564 | 575 | 564 | 574 | 1,716,000 |
1994/08/16 | 546 | 555 | 545 | 555 | 1,038,000 |
1994/08/15 | 552 | 559 | 548 | 548 | 265,000 |
1994/08/12 | 544 | 548 | 537 | 548 | 763,000 |
1994/08/11 | 541 | 542 | 536 | 541 | 473,000 |
1994/08/10 | 542 | 542 | 537 | 541 | 533,000 |
1994/08/09 | 545 | 548 | 540 | 542 | 422,000 |
1994/08/08 | 541 | 549 | 541 | 545 | 403,000 |
1994/08/05 | 552 | 552 | 540 | 547 | 212,000 |
1994/08/04 | 546 | 559 | 545 | 552 | 200,000 |
1994/08/03 | 546 | 552 | 545 | 546 | 196,000 |
1994/08/02 | 545 | 549 | 541 | 549 | 143,000 |
1994/08/01 | 536 | 544 | 535 | 537 | 113,000 |
1994/07/29 | 548 | 548 | 538 | 545 | 199,000 |
1994/07/28 | 536 | 543 | 533 | 534 | 235,000 |
1994/07/27 | 541 | 544 | 531 | 536 | 213,000 |
1994/07/26 | 544 | 547 | 542 | 545 | 138,000 |
1994/07/25 | 542 | 549 | 540 | 544 | 212,000 |
1994/07/22 | 550 | 550 | 542 | 542 | 187,000 |
1994/07/21 | 552 | 552 | 547 | 550 | 158,000 |
1994/07/20 | 552 | 554 | 547 | 552 | 574,000 |
1994/07/19 | 554 | 557 | 550 | 551 | 317,000 |
1994/07/18 | 556 | 557 | 552 | 555 | 274,000 |
1994/07/15 | 568 | 568 | 556 | 556 | 420,000 |
1994/07/14 | 547 | 562 | 546 | 554 | 470,000 |
1994/07/13 | 547 | 551 | 547 | 550 | 446,000 |
1994/07/12 | 548 | 551 | 541 | 548 | 259,000 |
1994/07/11 | 555 | 555 | 550 | 551 | 276,000 |
1994/07/08 | 557 | 560 | 552 | 554 | 461,000 |
1994/07/07 | 562 | 563 | 559 | 560 | 97,000 |
1994/07/06 | 559 | 570 | 559 | 568 | 402,000 |
1994/07/05 | 553 | 571 | 553 | 565 | 932,000 |
1994/07/04 | 552 | 552 | 544 | 549 | 235,000 |
1994/07/01 | 546 | 552 | 538 | 551 | 577,000 |
1994/06/30 | 538 | 548 | 535 | 548 | 354,000 |
1994/06/29 | 541 | 548 | 533 | 548 | 276,000 |
1994/06/28 | 548 | 552 | 543 | 548 | 669,000 |
1994/06/27 | 549 | 550 | 540 | 548 | 511,000 |
1994/06/24 | 556 | 566 | 553 | 559 | 238,000 |
1994/06/23 | 558 | 576 | 555 | 563 | 441,000 |
1994/06/22 | 548 | 559 | 548 | 553 | 411,000 |
1994/06/21 | 565 | 570 | 559 | 560 | 444,000 |
1994/06/20 | 573 | 573 | 565 | 567 | 532,000 |
1994/06/17 | 567 | 573 | 566 | 569 | 707,000 |
1994/06/16 | 575 | 575 | 569 | 569 | 140,000 |
1994/06/15 | 577 | 580 | 565 | 575 | 425,000 |
1994/06/14 | 573 | 577 | 570 | 572 | 304,000 |
1994/06/13 | 573 | 583 | 572 | 583 | 423,000 |
1994/06/10 | 579 | 584 | 577 | 583 | 2,297,000 |
1994/06/09 | 568 | 577 | 565 | 577 | 682,000 |
1994/06/08 | 568 | 573 | 563 | 572 | 1,156,000 |
1994/06/07 | 571 | 573 | 566 | 573 | 398,000 |
1994/06/06 | 579 | 580 | 573 | 575 | 654,000 |
1994/06/03 | 581 | 585 | 572 | 579 | 890,000 |
1994/06/02 | 583 | 593 | 581 | 586 | 1,465,000 |
1994/06/01 | 579 | 587 | 576 | 583 | 1,270,000 |
1994/05/31 | 569 | 578 | 565 | 573 | 600,000 |
1994/05/30 | 566 | 570 | 558 | 561 | 418,000 |
1994/05/27 | 553 | 571 | 553 | 567 | 1,103,000 |
1994/05/26 | 553 | 556 | 550 | 552 | 394,000 |
1994/05/25 | 560 | 564 | 549 | 556 | 522,000 |
1994/05/24 | 543 | 564 | 540 | 564 | 1,356,000 |
1994/05/23 | 552 | 552 | 541 | 547 | 607,000 |
1994/05/20 | 558 | 559 | 553 | 553 | 670,000 |
1994/05/19 | 554 | 566 | 550 | 559 | 780,000 |
1994/05/18 | 551 | 555 | 549 | 549 | 753,000 |
1994/05/17 | 544 | 550 | 544 | 547 | 537,000 |
1994/05/16 | 546 | 552 | 544 | 544 | 725,000 |
1994/05/13 | 538 | 546 | 538 | 541 | 1,030,000 |
1994/05/12 | 539 | 540 | 535 | 538 | 520,000 |
1994/05/11 | 545 | 549 | 540 | 543 | 942,000 |
1994/05/10 | 542 | 546 | 536 | 538 | 665,000 |
1994/05/09 | 544 | 545 | 542 | 542 | 317,000 |
1994/05/06 | 542 | 546 | 542 | 542 | 177,000 |
1994/05/02 | 544 | 544 | 534 | 537 | 201,000 |
1994/04/28 | 545 | 547 | 543 | 546 | 313,000 |
1994/04/27 | 548 | 550 | 542 | 544 | 532,000 |
1994/04/26 | 551 | 551 | 545 | 546 | 576,000 |
1994/04/25 | 553 | 558 | 551 | 551 | 453,000 |
1994/04/22 | 559 | 562 | 555 | 562 | 704,000 |
1994/04/21 | 557 | 562 | 553 | 559 | 396,000 |
1994/04/20 | 569 | 576 | 556 | 562 | 1,019,000 |
1994/04/19 | 575 | 580 | 575 | 576 | 450,000 |
1994/04/18 | 580 | 589 | 578 | 578 | 594,000 |
1994/04/15 | 578 | 591 | 575 | 580 | 1,236,000 |
1994/04/14 | 564 | 577 | 564 | 572 | 682,000 |
1994/04/13 | 564 | 569 | 558 | 567 | 909,000 |
1994/04/12 | 562 | 563 | 556 | 558 | 659,000 |
1994/04/11 | 565 | 565 | 555 | 555 | 878,000 |
1994/04/08 | 572 | 575 | 550 | 560 | 2,052,000 |
1994/04/07 | 566 | 574 | 565 | 567 | 496,000 |
1994/04/06 | 586 | 588 | 574 | 574 | 676,000 |
1994/04/05 | 573 | 581 | 570 | 578 | 503,000 |
1994/04/04 | 567 | 571 | 562 | 568 | 647,000 |
1994/04/01 | 572 | 577 | 565 | 565 | 555,000 |
1994/03/31 | 575 | 585 | 562 | 562 | 902,000 |
1994/03/30 | 580 | 588 | 574 | 585 | 1,557,000 |
1994/03/29 | 615 | 615 | 593 | 600 | 1,035,000 |
1994/03/28 | 602 | 615 | 599 | 609 | 2,004,000 |
1994/03/25 | 599 | 601 | 592 | 595 | 1,251,000 |
1994/03/24 | 604 | 610 | 600 | 606 | 3,294,000 |
1994/03/23 | 592 | 605 | 590 | 599 | 2,517,000 |
1994/03/22 | 579 | 591 | 574 | 587 | 2,231,000 |
1994/03/18 | 555 | 587 | 555 | 575 | 3,314,000 |
1994/03/17 | 554 | 563 | 552 | 557 | 1,129,000 |
1994/03/16 | 570 | 574 | 559 | 564 | 1,460,000 |
1994/03/15 | 564 | 574 | 561 | 566 | 3,077,000 |
1994/03/14 | 532 | 554 | 532 | 551 | 4,134,000 |
1994/03/11 | 519 | 533 | 519 | 532 | 3,268,000 |
1994/03/10 | 506 | 513 | 506 | 509 | 1,051,000 |
1994/03/09 | 495 | 495 | 485 | 495 | 436,000 |
1994/03/08 | 489 | 495 | 482 | 495 | 422,000 |
1994/03/07 | 501 | 509 | 486 | 488 | 312,000 |
1994/03/04 | 483 | 502 | 483 | 500 | 553,000 |
1994/03/03 | 495 | 495 | 490 | 491 | 306,000 |
1994/03/02 | 501 | 502 | 492 | 495 | 874,000 |
1994/03/01 | 500 | 500 | 495 | 496 | 443,000 |
1994/02/28 | 495 | 499 | 477 | 477 | 578,000 |
1994/02/25 | 490 | 494 | 490 | 491 | 178,000 |
1994/02/24 | 483 | 493 | 483 | 493 | 334,000 |
1994/02/23 | 483 | 492 | 480 | 480 | 391,000 |
1994/02/22 | 482 | 498 | 481 | 488 | 310,000 |
1994/02/21 | 477 | 495 | 475 | 494 | 399,000 |
1994/02/18 | 483 | 483 | 472 | 482 | 314,000 |
1994/02/17 | 480 | 489 | 475 | 483 | 486,000 |
1994/02/16 | 485 | 494 | 482 | 490 | 390,000 |
1994/02/15 | 476 | 490 | 476 | 481 | 408,000 |
1994/02/14 | 508 | 514 | 494 | 506 | 372,000 |
1994/02/10 | 513 | 513 | 508 | 512 | 502,000 |
1994/02/09 | 510 | 515 | 502 | 503 | 513,000 |
1994/02/08 | 508 | 526 | 506 | 510 | 961,000 |
1994/02/07 | 501 | 508 | 501 | 508 | 474,000 |
1994/02/04 | 515 | 520 | 505 | 514 | 1,991,000 |
1994/02/03 | 521 | 530 | 514 | 515 | 513,000 |
1994/02/02 | 514 | 532 | 514 | 520 | 1,598,000 |
1994/02/01 | 525 | 535 | 520 | 532 | 2,060,000 |
1994/01/31 | 500 | 525 | 500 | 521 | 1,616,000 |
1994/01/28 | 485 | 487 | 476 | 485 | 224,000 |
1994/01/27 | 479 | 499 | 477 | 487 | 661,000 |
1994/01/26 | 472 | 479 | 467 | 479 | 477,000 |
1994/01/25 | 471 | 475 | 460 | 467 | 666,000 |
1994/01/24 | 477 | 480 | 470 | 475 | 688,000 |
1994/01/21 | 487 | 508 | 485 | 508 | 834,000 |
1994/01/20 | 482 | 493 | 480 | 483 | 731,000 |
1994/01/19 | 470 | 488 | 469 | 482 | 598,000 |
1994/01/18 | 477 | 484 | 471 | 471 | 435,000 |
1994/01/17 | 472 | 482 | 472 | 480 | 405,000 |
1994/01/14 | 475 | 494 | 470 | 482 | 827,000 |
1994/01/13 | 471 | 479 | 469 | 470 | 623,000 |
1994/01/12 | 460 | 471 | 455 | 471 | 754,000 |
1994/01/11 | 464 | 473 | 460 | 470 | 970,000 |
1994/01/10 | 450 | 469 | 450 | 462 | 1,264,000 |
1994/01/07 | 455 | 459 | 446 | 450 | 544,000 |
1994/01/06 | 469 | 470 | 452 | 453 | 778,000 |
1994/01/05 | 454 | 463 | 449 | 460 | 733,000 |
1994/01/04 | 450 | 451 | 441 | 444 | 77,000 |