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 |
|---|---|---|---|---|---|
| 1995/12/29 | 448 | 451 | 447 | 449 | 168,000 |
| 1995/12/28 | 454 | 454 | 449 | 449 | 427,000 |
| 1995/12/27 | 452 | 456 | 449 | 454 | 696,000 |
| 1995/12/26 | 454 | 454 | 448 | 453 | 427,000 |
| 1995/12/25 | 451 | 453 | 446 | 453 | 409,000 |
| 1995/12/22 | 455 | 456 | 445 | 445 | 484,000 |
| 1995/12/21 | 452 | 456 | 452 | 454 | 417,000 |
| 1995/12/20 | 456 | 458 | 450 | 451 | 393,000 |
| 1995/12/19 | 446 | 451 | 446 | 446 | 176,000 |
| 1995/12/18 | 450 | 453 | 446 | 446 | 407,000 |
| 1995/12/15 | 446 | 451 | 445 | 448 | 570,000 |
| 1995/12/14 | 442 | 452 | 440 | 446 | 1,257,000 |
| 1995/12/13 | 450 | 452 | 437 | 441 | 518,000 |
| 1995/12/12 | 447 | 454 | 445 | 452 | 274,000 |
| 1995/12/11 | 448 | 452 | 440 | 447 | 651,000 |
| 1995/12/08 | 443 | 450 | 441 | 444 | 1,981,000 |
| 1995/12/07 | 441 | 445 | 440 | 443 | 479,000 |
| 1995/12/06 | 442 | 449 | 440 | 441 | 349,000 |
| 1995/12/05 | 441 | 444 | 440 | 442 | 589,000 |
| 1995/12/04 | 450 | 456 | 436 | 436 | 431,000 |
| 1995/12/01 | 453 | 454 | 445 | 450 | 579,000 |
| 1995/11/30 | 445 | 454 | 442 | 454 | 454,000 |
| 1995/11/29 | 449 | 449 | 440 | 440 | 589,000 |
| 1995/11/28 | 443 | 449 | 440 | 440 | 571,000 |
| 1995/11/27 | 435 | 445 | 435 | 443 | 651,000 |
| 1995/11/24 | 437 | 437 | 425 | 435 | 783,000 |
| 1995/11/22 | 436 | 440 | 435 | 440 | 492,000 |
| 1995/11/21 | 443 | 445 | 436 | 441 | 595,000 |
| 1995/11/20 | 435 | 445 | 429 | 438 | 414,000 |
| 1995/11/17 | 423 | 430 | 419 | 427 | 351,000 |
| 1995/11/16 | 415 | 425 | 415 | 418 | 464,000 |
| 1995/11/15 | 423 | 423 | 415 | 415 | 218,000 |
| 1995/11/14 | 418 | 423 | 416 | 423 | 249,000 |
| 1995/11/13 | 413 | 422 | 413 | 418 | 271,000 |
| 1995/11/10 | 422 | 423 | 404 | 410 | 1,012,000 |
| 1995/11/09 | 425 | 430 | 421 | 421 | 556,000 |
| 1995/11/08 | 429 | 430 | 427 | 427 | 835,000 |
| 1995/11/07 | 438 | 440 | 426 | 428 | 791,000 |
| 1995/11/06 | 432 | 439 | 429 | 434 | 607,000 |
| 1995/11/02 | 424 | 430 | 424 | 430 | 364,000 |
| 1995/11/01 | 430 | 430 | 423 | 423 | 439,000 |
| 1995/10/31 | 424 | 443 | 420 | 443 | 434,000 |
| 1995/10/30 | 420 | 425 | 417 | 423 | 447,000 |
| 1995/10/27 | 425 | 427 | 408 | 415 | 798,000 |
| 1995/10/26 | 428 | 440 | 422 | 427 | 3,424,000 |
| 1995/10/25 | 428 | 430 | 425 | 426 | 627,000 |
| 1995/10/24 | 440 | 443 | 425 | 425 | 604,000 |
| 1995/10/23 | 448 | 448 | 438 | 443 | 471,000 |
| 1995/10/20 | 451 | 460 | 451 | 452 | 1,769,000 |
| 1995/10/19 | 444 | 454 | 444 | 449 | 826,000 |
| 1995/10/18 | 432 | 444 | 432 | 444 | 521,000 |
| 1995/10/17 | 436 | 440 | 430 | 430 | 699,000 |
| 1995/10/16 | 430 | 439 | 430 | 434 | 538,000 |
| 1995/10/13 | 425 | 434 | 424 | 425 | 1,253,000 |
| 1995/10/12 | 428 | 430 | 424 | 425 | 376,000 |
| 1995/10/11 | 436 | 438 | 421 | 422 | 630,000 |
| 1995/10/09 | 446 | 450 | 435 | 435 | 275,000 |
| 1995/10/06 | 437 | 450 | 435 | 450 | 669,000 |
| 1995/10/05 | 440 | 440 | 435 | 437 | 218,000 |
| 1995/10/04 | 435 | 445 | 430 | 440 | 414,000 |
| 1995/10/03 | 420 | 441 | 416 | 435 | 498,000 |
| 1995/10/02 | 430 | 430 | 415 | 420 | 489,000 |
| 1995/09/29 | 424 | 426 | 420 | 425 | 596,000 |
| 1995/09/28 | 423 | 426 | 418 | 419 | 373,000 |
| 1995/09/27 | 427 | 427 | 420 | 423 | 408,000 |
| 1995/09/26 | 428 | 428 | 422 | 427 | 145,000 |
| 1995/09/25 | 431 | 431 | 418 | 418 | 202,000 |
| 1995/09/22 | 412 | 422 | 410 | 418 | 478,000 |
| 1995/09/21 | 422 | 425 | 420 | 422 | 453,000 |
| 1995/09/20 | 449 | 450 | 439 | 439 | 522,000 |
| 1995/09/19 | 440 | 445 | 438 | 439 | 315,000 |
| 1995/09/18 | 448 | 448 | 440 | 440 | 323,000 |
| 1995/09/14 | 451 | 452 | 440 | 449 | 480,000 |
| 1995/09/13 | 448 | 450 | 438 | 438 | 385,000 |
| 1995/09/12 | 455 | 460 | 447 | 455 | 755,000 |
| 1995/09/11 | 439 | 445 | 439 | 445 | 526,000 |
| 1995/09/08 | 450 | 450 | 426 | 435 | 3,957,000 |
| 1995/09/07 | 436 | 441 | 435 | 435 | 777,000 |
| 1995/09/06 | 441 | 449 | 436 | 436 | 384,000 |
| 1995/09/05 | 450 | 450 | 432 | 450 | 677,000 |
| 1995/09/04 | 453 | 458 | 448 | 450 | 553,000 |
| 1995/09/01 | 440 | 465 | 440 | 448 | 1,692,000 |
| 1995/08/31 | 438 | 446 | 438 | 444 | 322,000 |
| 1995/08/30 | 463 | 465 | 441 | 447 | 596,000 |
| 1995/08/29 | 454 | 463 | 441 | 462 | 518,000 |
| 1995/08/28 | 451 | 455 | 441 | 451 | 249,000 |
| 1995/08/25 | 453 | 453 | 447 | 452 | 333,000 |
| 1995/08/24 | 455 | 456 | 448 | 453 | 820,000 |
| 1995/08/23 | 459 | 460 | 452 | 456 | 579,000 |
| 1995/08/22 | 451 | 468 | 447 | 460 | 784,000 |
| 1995/08/21 | 445 | 452 | 442 | 452 | 173,000 |
| 1995/08/18 | 442 | 455 | 442 | 452 | 743,000 |
| 1995/08/17 | 459 | 460 | 441 | 451 | 634,000 |
| 1995/08/16 | 444 | 470 | 444 | 459 | 1,728,000 |
| 1995/08/15 | 426 | 439 | 426 | 439 | 418,000 |
| 1995/08/14 | 421 | 426 | 420 | 423 | 234,000 |
| 1995/08/11 | 425 | 430 | 419 | 426 | 474,000 |
| 1995/08/10 | 425 | 426 | 418 | 419 | 239,000 |
| 1995/08/09 | 423 | 428 | 420 | 425 | 388,000 |
| 1995/08/08 | 416 | 423 | 416 | 422 | 221,000 |
| 1995/08/07 | 423 | 423 | 413 | 415 | 810,000 |
| 1995/08/04 | 420 | 420 | 413 | 413 | 266,000 |
| 1995/08/03 | 415 | 420 | 412 | 419 | 538,000 |
| 1995/08/02 | 398 | 407 | 398 | 405 | 517,000 |
| 1995/08/01 | 407 | 407 | 392 | 399 | 954,000 |
| 1995/07/31 | 412 | 414 | 404 | 405 | 409,000 |
| 1995/07/28 | 414 | 416 | 408 | 414 | 1,198,000 |
| 1995/07/27 | 394 | 410 | 394 | 410 | 714,000 |
| 1995/07/26 | 388 | 396 | 385 | 394 | 531,000 |
| 1995/07/25 | 393 | 394 | 388 | 388 | 342,000 |
| 1995/07/24 | 396 | 400 | 388 | 393 | 431,000 |
| 1995/07/21 | 405 | 410 | 396 | 396 | 338,000 |
| 1995/07/20 | 397 | 403 | 391 | 403 | 513,000 |
| 1995/07/19 | 410 | 410 | 385 | 398 | 643,000 |
| 1995/07/18 | 424 | 433 | 411 | 420 | 316,000 |
| 1995/07/17 | 410 | 440 | 410 | 420 | 271,000 |
| 1995/07/14 | 419 | 419 | 411 | 415 | 382,000 |
| 1995/07/13 | 425 | 425 | 414 | 414 | 328,000 |
| 1995/07/12 | 432 | 439 | 418 | 421 | 606,000 |
| 1995/07/11 | 412 | 443 | 397 | 443 | 355,000 |
| 1995/07/10 | 426 | 434 | 408 | 413 | 647,000 |
| 1995/07/07 | 391 | 438 | 391 | 426 | 1,029,000 |
| 1995/07/06 | 365 | 389 | 360 | 389 | 276,000 |
| 1995/07/05 | 369 | 369 | 362 | 364 | 685,000 |
| 1995/07/04 | 363 | 368 | 357 | 364 | 352,000 |
| 1995/07/03 | 357 | 359 | 350 | 359 | 343,000 |
| 1995/06/30 | 361 | 379 | 361 | 379 | 341,000 |
| 1995/06/29 | 372 | 372 | 355 | 366 | 513,000 |
| 1995/06/28 | 371 | 377 | 362 | 367 | 182,000 |
| 1995/06/27 | 392 | 392 | 371 | 371 | 660,000 |
| 1995/06/26 | 382 | 394 | 381 | 390 | 832,000 |
| 1995/06/23 | 362 | 373 | 361 | 373 | 333,000 |
| 1995/06/22 | 361 | 362 | 358 | 358 | 416,000 |
| 1995/06/21 | 378 | 380 | 368 | 371 | 184,000 |
| 1995/06/20 | 370 | 382 | 356 | 382 | 270,000 |
| 1995/06/19 | 372 | 372 | 360 | 360 | 143,000 |
| 1995/06/16 | 369 | 376 | 360 | 369 | 801,000 |
| 1995/06/15 | 361 | 369 | 356 | 364 | 773,000 |
| 1995/06/14 | 350 | 364 | 350 | 356 | 475,000 |
| 1995/06/13 | 377 | 377 | 351 | 351 | 753,000 |
| 1995/06/12 | 376 | 379 | 370 | 379 | 423,000 |
| 1995/06/09 | 381 | 385 | 375 | 376 | 1,611,000 |
| 1995/06/08 | 415 | 420 | 401 | 415 | 149,000 |
| 1995/06/07 | 414 | 420 | 414 | 420 | 163,000 |
| 1995/06/06 | 423 | 423 | 414 | 414 | 222,000 |
| 1995/06/05 | 426 | 430 | 423 | 423 | 92,000 |
| 1995/06/02 | 421 | 430 | 421 | 428 | 293,000 |
| 1995/06/01 | 426 | 427 | 421 | 421 | 124,000 |
| 1995/05/31 | 428 | 428 | 420 | 422 | 543,000 |
| 1995/05/30 | 422 | 435 | 422 | 430 | 163,000 |
| 1995/05/29 | 426 | 426 | 421 | 423 | 273,000 |
| 1995/05/26 | 424 | 435 | 424 | 427 | 270,000 |
| 1995/05/25 | 429 | 430 | 424 | 424 | 889,000 |
| 1995/05/24 | 422 | 428 | 422 | 425 | 179,000 |
| 1995/05/23 | 429 | 430 | 424 | 430 | 223,000 |
| 1995/05/22 | 430 | 430 | 421 | 424 | 224,000 |
| 1995/05/19 | 448 | 448 | 435 | 440 | 1,200,000 |
| 1995/05/18 | 454 | 455 | 442 | 448 | 315,000 |
| 1995/05/17 | 442 | 454 | 435 | 444 | 351,000 |
| 1995/05/16 | 436 | 438 | 432 | 438 | 644,000 |
| 1995/05/15 | 431 | 433 | 430 | 432 | 1,082,000 |
| 1995/05/12 | 446 | 450 | 430 | 431 | 1,065,000 |
| 1995/05/11 | 465 | 465 | 450 | 450 | 280,000 |
| 1995/05/10 | 464 | 474 | 460 | 460 | 388,000 |
| 1995/05/09 | 470 | 470 | 457 | 464 | 219,000 |
| 1995/05/08 | 470 | 470 | 463 | 470 | 222,000 |
| 1995/05/02 | 451 | 472 | 449 | 471 | 386,000 |
| 1995/05/01 | 456 | 456 | 449 | 451 | 180,000 |
| 1995/04/28 | 462 | 462 | 450 | 457 | 265,000 |
| 1995/04/27 | 465 | 465 | 460 | 462 | 126,000 |
| 1995/04/26 | 465 | 466 | 453 | 462 | 288,000 |
| 1995/04/25 | 470 | 474 | 462 | 467 | 324,000 |
| 1995/04/24 | 474 | 474 | 466 | 470 | 140,000 |
| 1995/04/21 | 466 | 471 | 464 | 470 | 409,000 |
| 1995/04/20 | 454 | 463 | 454 | 463 | 551,000 |
| 1995/04/19 | 455 | 464 | 445 | 451 | 322,000 |
| 1995/04/18 | 463 | 465 | 458 | 464 | 127,000 |
| 1995/04/17 | 460 | 465 | 454 | 465 | 287,000 |
| 1995/04/14 | 463 | 475 | 458 | 463 | 766,000 |
| 1995/04/13 | 463 | 468 | 457 | 466 | 174,000 |
| 1995/04/12 | 467 | 470 | 464 | 467 | 595,000 |
| 1995/04/11 | 470 | 470 | 465 | 467 | 531,000 |
| 1995/04/10 | 446 | 469 | 440 | 464 | 290,000 |
| 1995/04/07 | 448 | 449 | 446 | 446 | 119,000 |
| 1995/04/06 | 448 | 449 | 443 | 449 | 160,000 |
| 1995/04/05 | 447 | 449 | 437 | 449 | 197,000 |
| 1995/04/04 | 447 | 449 | 433 | 447 | 708,000 |
| 1995/04/03 | 447 | 447 | 439 | 445 | 706,000 |
| 1995/03/31 | 481 | 481 | 455 | 467 | 712,000 |
| 1995/03/30 | 474 | 479 | 468 | 478 | 237,000 |
| 1995/03/29 | 474 | 486 | 449 | 484 | 351,000 |
| 1995/03/28 | 460 | 473 | 455 | 472 | 136,000 |
| 1995/03/27 | 441 | 480 | 441 | 468 | 333,000 |
| 1995/03/24 | 435 | 455 | 426 | 439 | 364,000 |
| 1995/03/23 | 443 | 444 | 431 | 432 | 355,000 |
| 1995/03/22 | 453 | 458 | 435 | 445 | 456,000 |
| 1995/03/20 | 451 | 458 | 450 | 458 | 302,000 |
| 1995/03/17 | 487 | 487 | 450 | 461 | 339,000 |
| 1995/03/16 | 486 | 494 | 479 | 492 | 336,000 |
| 1995/03/15 | 462 | 489 | 461 | 489 | 398,000 |
| 1995/03/14 | 469 | 469 | 462 | 466 | 326,000 |
| 1995/03/13 | 460 | 464 | 450 | 464 | 408,000 |
| 1995/03/10 | 471 | 477 | 453 | 459 | 1,822,000 |
| 1995/03/09 | 481 | 488 | 473 | 486 | 132,000 |
| 1995/03/08 | 488 | 488 | 472 | 481 | 397,000 |
| 1995/03/07 | 477 | 489 | 475 | 489 | 313,000 |
| 1995/03/06 | 473 | 479 | 472 | 472 | 567,000 |
| 1995/03/03 | 475 | 485 | 473 | 477 | 422,000 |
| 1995/03/02 | 493 | 495 | 480 | 485 | 470,000 |
| 1995/03/01 | 496 | 496 | 480 | 489 | 459,000 |
| 1995/02/28 | 496 | 500 | 490 | 495 | 236,000 |
| 1995/02/27 | 490 | 490 | 483 | 490 | 1,016,000 |
| 1995/02/24 | 521 | 521 | 512 | 516 | 317,000 |
| 1995/02/23 | 525 | 527 | 512 | 521 | 697,000 |
| 1995/02/22 | 530 | 535 | 527 | 527 | 292,000 |
| 1995/02/21 | 529 | 530 | 525 | 529 | 558,000 |
| 1995/02/20 | 528 | 528 | 523 | 528 | 129,000 |
| 1995/02/17 | 517 | 532 | 516 | 528 | 578,000 |
| 1995/02/16 | 528 | 528 | 518 | 519 | 289,000 |
| 1995/02/15 | 525 | 530 | 522 | 525 | 280,000 |
| 1995/02/14 | 527 | 530 | 525 | 530 | 450,000 |
| 1995/02/13 | 533 | 535 | 527 | 530 | 1,008,000 |
| 1995/02/10 | 533 | 536 | 528 | 535 | 1,153,000 |
| 1995/02/09 | 532 | 540 | 531 | 532 | 511,000 |
| 1995/02/08 | 537 | 543 | 529 | 542 | 1,298,000 |
| 1995/02/07 | 554 | 555 | 547 | 547 | 595,000 |
| 1995/02/06 | 560 | 564 | 554 | 554 | 784,000 |
| 1995/02/03 | 560 | 564 | 554 | 554 | 557,000 |
| 1995/02/02 | 569 | 569 | 562 | 568 | 1,358,000 |
| 1995/02/01 | 574 | 575 | 571 | 574 | 2,543,000 |
| 1995/01/31 | 593 | 604 | 579 | 583 | 3,806,000 |
| 1995/01/30 | 565 | 589 | 565 | 583 | 2,322,000 |
| 1995/01/27 | 569 | 577 | 568 | 574 | 2,587,000 |
| 1995/01/26 | 580 | 588 | 563 | 565 | 2,420,000 |
| 1995/01/25 | 557 | 592 | 554 | 575 | 3,579,000 |
| 1995/01/24 | 541 | 559 | 536 | 552 | 1,253,000 |
| 1995/01/23 | 552 | 552 | 540 | 540 | 570,000 |
| 1995/01/20 | 560 | 560 | 552 | 555 | 1,158,000 |
| 1995/01/19 | 573 | 576 | 562 | 567 | 3,066,000 |
| 1995/01/18 | 571 | 578 | 562 | 567 | 5,203,000 |
| 1995/01/17 | 533 | 549 | 533 | 541 | 1,324,000 |
| 1995/01/13 | 524 | 524 | 521 | 523 | 541,000 |
| 1995/01/12 | 522 | 522 | 521 | 522 | 117,000 |
| 1995/01/11 | 525 | 529 | 522 | 522 | 138,000 |
| 1995/01/10 | 529 | 529 | 521 | 525 | 428,000 |
| 1995/01/09 | 533 | 534 | 525 | 529 | 162,000 |
| 1995/01/06 | 537 | 537 | 527 | 534 | 110,000 |
| 1995/01/05 | 540 | 540 | 538 | 540 | 66,000 |
| 1995/01/04 | 541 | 542 | 536 | 542 | 137,000 |