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 |
|---|---|---|---|---|---|
| 1996/12/30 | 411 | 411 | 394 | 411 | 131,000 |
| 1996/12/27 | 422 | 422 | 402 | 410 | 229,000 |
| 1996/12/26 | 428 | 433 | 393 | 417 | 595,000 |
| 1996/12/25 | 416 | 428 | 411 | 428 | 436,000 |
| 1996/12/24 | 428 | 428 | 416 | 416 | 524,000 |
| 1996/12/20 | 447 | 447 | 416 | 416 | 702,000 |
| 1996/12/19 | 449 | 456 | 446 | 446 | 552,000 |
| 1996/12/18 | 459 | 461 | 454 | 454 | 290,000 |
| 1996/12/17 | 454 | 464 | 452 | 464 | 357,000 |
| 1996/12/16 | 459 | 459 | 449 | 455 | 668,000 |
| 1996/12/13 | 470 | 470 | 444 | 455 | 2,327,000 |
| 1996/12/12 | 464 | 465 | 462 | 465 | 305,000 |
| 1996/12/11 | 463 | 469 | 462 | 464 | 257,000 |
| 1996/12/10 | 466 | 466 | 461 | 465 | 214,000 |
| 1996/12/09 | 460 | 463 | 455 | 460 | 259,000 |
| 1996/12/06 | 467 | 467 | 452 | 455 | 675,000 |
| 1996/12/05 | 463 | 470 | 461 | 466 | 291,000 |
| 1996/12/04 | 453 | 463 | 453 | 463 | 537,000 |
| 1996/12/03 | 452 | 454 | 452 | 453 | 257,000 |
| 1996/12/02 | 473 | 473 | 452 | 452 | 142,000 |
| 1996/11/29 | 469 | 473 | 466 | 469 | 322,000 |
| 1996/11/28 | 471 | 471 | 466 | 467 | 641,000 |
| 1996/11/27 | 467 | 471 | 462 | 466 | 347,000 |
| 1996/11/26 | 470 | 472 | 466 | 472 | 553,000 |
| 1996/11/25 | 474 | 479 | 465 | 465 | 321,000 |
| 1996/11/22 | 480 | 480 | 468 | 470 | 430,000 |
| 1996/11/21 | 476 | 480 | 475 | 480 | 213,000 |
| 1996/11/20 | 480 | 485 | 476 | 480 | 536,000 |
| 1996/11/19 | 480 | 481 | 475 | 480 | 462,000 |
| 1996/11/18 | 480 | 480 | 477 | 478 | 176,000 |
| 1996/11/15 | 483 | 484 | 481 | 483 | 392,000 |
| 1996/11/14 | 484 | 485 | 482 | 484 | 587,000 |
| 1996/11/13 | 485 | 486 | 480 | 483 | 332,000 |
| 1996/11/12 | 485 | 488 | 481 | 486 | 367,000 |
| 1996/11/11 | 485 | 488 | 480 | 482 | 426,000 |
| 1996/11/08 | 485 | 488 | 482 | 485 | 732,000 |
| 1996/11/07 | 490 | 490 | 483 | 483 | 321,000 |
| 1996/11/06 | 478 | 488 | 478 | 487 | 992,000 |
| 1996/11/05 | 479 | 481 | 478 | 478 | 143,000 |
| 1996/11/01 | 478 | 481 | 475 | 478 | 250,000 |
| 1996/10/31 | 486 | 489 | 475 | 475 | 360,000 |
| 1996/10/30 | 493 | 495 | 481 | 486 | 327,000 |
| 1996/10/29 | 489 | 495 | 488 | 494 | 541,000 |
| 1996/10/28 | 480 | 487 | 479 | 487 | 236,000 |
| 1996/10/25 | 488 | 490 | 481 | 481 | 290,000 |
| 1996/10/24 | 492 | 492 | 484 | 488 | 275,000 |
| 1996/10/23 | 483 | 492 | 480 | 492 | 188,000 |
| 1996/10/22 | 481 | 484 | 479 | 483 | 402,000 |
| 1996/10/21 | 490 | 492 | 484 | 484 | 231,000 |
| 1996/10/18 | 496 | 496 | 488 | 490 | 387,000 |
| 1996/10/17 | 497 | 497 | 490 | 490 | 339,000 |
| 1996/10/16 | 493 | 495 | 488 | 495 | 184,000 |
| 1996/10/15 | 484 | 493 | 481 | 493 | 381,000 |
| 1996/10/14 | 489 | 489 | 485 | 488 | 101,000 |
| 1996/10/11 | 486 | 486 | 480 | 484 | 331,000 |
| 1996/10/09 | 480 | 484 | 480 | 484 | 125,000 |
| 1996/10/08 | 489 | 493 | 485 | 485 | 208,000 |
| 1996/10/07 | 490 | 493 | 488 | 488 | 180,000 |
| 1996/10/04 | 489 | 493 | 486 | 493 | 160,000 |
| 1996/10/03 | 495 | 495 | 490 | 494 | 336,000 |
| 1996/10/02 | 491 | 494 | 490 | 494 | 246,000 |
| 1996/10/01 | 493 | 497 | 487 | 490 | 1,287,000 |
| 1996/09/30 | 500 | 501 | 491 | 493 | 140,000 |
| 1996/09/27 | 494 | 497 | 493 | 497 | 311,000 |
| 1996/09/26 | 494 | 496 | 491 | 494 | 296,000 |
| 1996/09/25 | 485 | 494 | 485 | 494 | 134,000 |
| 1996/09/24 | 491 | 494 | 490 | 490 | 348,000 |
| 1996/09/20 | 494 | 494 | 490 | 491 | 404,000 |
| 1996/09/19 | 494 | 494 | 493 | 494 | 380,000 |
| 1996/09/18 | 491 | 494 | 491 | 494 | 328,000 |
| 1996/09/17 | 496 | 498 | 492 | 494 | 714,000 |
| 1996/09/13 | 493 | 494 | 489 | 493 | 1,560,000 |
| 1996/09/12 | 480 | 494 | 478 | 489 | 486,000 |
| 1996/09/11 | 479 | 483 | 471 | 478 | 482,000 |
| 1996/09/10 | 470 | 489 | 470 | 484 | 605,000 |
| 1996/09/09 | 465 | 476 | 465 | 466 | 319,000 |
| 1996/09/06 | 467 | 470 | 455 | 463 | 360,000 |
| 1996/09/05 | 473 | 478 | 473 | 475 | 381,000 |
| 1996/09/04 | 475 | 475 | 470 | 473 | 207,000 |
| 1996/09/03 | 459 | 478 | 455 | 477 | 225,000 |
| 1996/09/02 | 467 | 472 | 462 | 468 | 266,000 |
| 1996/08/30 | 477 | 477 | 465 | 467 | 353,000 |
| 1996/08/29 | 480 | 480 | 477 | 477 | 188,000 |
| 1996/08/28 | 487 | 490 | 480 | 481 | 219,000 |
| 1996/08/27 | 487 | 493 | 486 | 492 | 236,000 |
| 1996/08/26 | 492 | 492 | 485 | 486 | 272,000 |
| 1996/08/23 | 499 | 500 | 492 | 492 | 372,000 |
| 1996/08/22 | 504 | 505 | 496 | 500 | 458,000 |
| 1996/08/21 | 496 | 505 | 496 | 504 | 485,000 |
| 1996/08/20 | 504 | 504 | 490 | 491 | 444,000 |
| 1996/08/19 | 495 | 504 | 495 | 504 | 403,000 |
| 1996/08/16 | 499 | 503 | 490 | 490 | 414,000 |
| 1996/08/15 | 512 | 516 | 501 | 506 | 385,000 |
| 1996/08/14 | 503 | 515 | 503 | 514 | 431,000 |
| 1996/08/13 | 498 | 508 | 498 | 508 | 487,000 |
| 1996/08/12 | 496 | 503 | 491 | 502 | 587,000 |
| 1996/08/09 | 496 | 502 | 495 | 499 | 653,000 |
| 1996/08/08 | 481 | 495 | 481 | 495 | 487,000 |
| 1996/08/07 | 482 | 483 | 475 | 479 | 799,000 |
| 1996/08/06 | 487 | 487 | 479 | 482 | 426,000 |
| 1996/08/05 | 488 | 493 | 488 | 492 | 878,000 |
| 1996/08/02 | 484 | 489 | 482 | 483 | 465,000 |
| 1996/08/01 | 481 | 486 | 471 | 482 | 711,000 |
| 1996/07/31 | 490 | 497 | 480 | 480 | 557,000 |
| 1996/07/30 | 497 | 500 | 490 | 500 | 377,000 |
| 1996/07/29 | 505 | 505 | 498 | 499 | 252,000 |
| 1996/07/26 | 496 | 501 | 496 | 501 | 2,742,000 |
| 1996/07/25 | 503 | 508 | 495 | 507 | 451,000 |
| 1996/07/24 | 508 | 509 | 500 | 502 | 554,000 |
| 1996/07/23 | 515 | 518 | 502 | 509 | 851,000 |
| 1996/07/22 | 534 | 534 | 512 | 512 | 551,000 |
| 1996/07/19 | 522 | 532 | 522 | 525 | 436,000 |
| 1996/07/18 | 513 | 520 | 513 | 518 | 743,000 |
| 1996/07/17 | 528 | 528 | 508 | 513 | 600,000 |
| 1996/07/16 | 531 | 534 | 526 | 533 | 537,000 |
| 1996/07/15 | 524 | 540 | 524 | 539 | 437,000 |
| 1996/07/12 | 523 | 540 | 523 | 533 | 814,000 |
| 1996/07/11 | 525 | 539 | 525 | 539 | 784,000 |
| 1996/07/10 | 535 | 535 | 522 | 525 | 324,000 |
| 1996/07/09 | 527 | 529 | 525 | 527 | 126,000 |
| 1996/07/08 | 533 | 537 | 527 | 527 | 499,000 |
| 1996/07/05 | 533 | 540 | 533 | 534 | 212,000 |
| 1996/07/04 | 535 | 540 | 534 | 540 | 280,000 |
| 1996/07/03 | 537 | 540 | 532 | 540 | 275,000 |
| 1996/07/02 | 540 | 543 | 531 | 531 | 569,000 |
| 1996/07/01 | 540 | 545 | 537 | 537 | 341,000 |
| 1996/06/28 | 539 | 545 | 537 | 537 | 571,000 |
| 1996/06/27 | 542 | 545 | 539 | 543 | 270,000 |
| 1996/06/26 | 536 | 544 | 536 | 542 | 375,000 |
| 1996/06/25 | 529 | 539 | 528 | 534 | 836,000 |
| 1996/06/24 | 546 | 547 | 540 | 540 | 547,000 |
| 1996/06/21 | 545 | 548 | 543 | 547 | 448,000 |
| 1996/06/20 | 535 | 542 | 530 | 542 | 580,000 |
| 1996/06/19 | 531 | 540 | 529 | 538 | 475,000 |
| 1996/06/18 | 534 | 539 | 531 | 531 | 464,000 |
| 1996/06/17 | 526 | 534 | 525 | 529 | 485,000 |
| 1996/06/14 | 532 | 543 | 525 | 525 | 2,365,000 |
| 1996/06/13 | 522 | 531 | 520 | 530 | 482,000 |
| 1996/06/12 | 519 | 526 | 519 | 524 | 476,000 |
| 1996/06/11 | 512 | 518 | 511 | 518 | 293,000 |
| 1996/06/10 | 511 | 516 | 511 | 516 | 176,000 |
| 1996/06/07 | 515 | 515 | 510 | 511 | 157,000 |
| 1996/06/06 | 516 | 522 | 515 | 518 | 220,000 |
| 1996/06/05 | 519 | 522 | 515 | 515 | 419,000 |
| 1996/06/04 | 513 | 518 | 513 | 515 | 342,000 |
| 1996/06/03 | 518 | 523 | 511 | 513 | 582,000 |
| 1996/05/31 | 516 | 525 | 507 | 517 | 1,931,000 |
| 1996/05/30 | 510 | 519 | 507 | 519 | 919,000 |
| 1996/05/29 | 512 | 515 | 509 | 511 | 1,039,000 |
| 1996/05/28 | 515 | 520 | 513 | 514 | 368,000 |
| 1996/05/27 | 524 | 524 | 506 | 514 | 495,000 |
| 1996/05/24 | 512 | 525 | 512 | 525 | 495,000 |
| 1996/05/23 | 519 | 519 | 510 | 511 | 359,000 |
| 1996/05/22 | 527 | 533 | 513 | 520 | 520,000 |
| 1996/05/21 | 530 | 533 | 521 | 530 | 990,000 |
| 1996/05/20 | 545 | 547 | 530 | 530 | 768,000 |
| 1996/05/17 | 550 | 555 | 536 | 536 | 2,087,000 |
| 1996/05/16 | 544 | 550 | 537 | 543 | 1,731,000 |
| 1996/05/15 | 525 | 537 | 525 | 537 | 825,000 |
| 1996/05/14 | 527 | 530 | 520 | 522 | 501,000 |
| 1996/05/13 | 541 | 545 | 527 | 527 | 917,000 |
| 1996/05/10 | 535 | 544 | 532 | 541 | 1,272,000 |
| 1996/05/09 | 532 | 534 | 527 | 532 | 634,000 |
| 1996/05/08 | 530 | 534 | 529 | 532 | 628,000 |
| 1996/05/07 | 526 | 531 | 523 | 528 | 1,025,000 |
| 1996/05/02 | 527 | 533 | 520 | 526 | 606,000 |
| 1996/05/01 | 532 | 544 | 530 | 530 | 468,000 |
| 1996/04/30 | 530 | 538 | 530 | 538 | 647,000 |
| 1996/04/26 | 529 | 535 | 528 | 533 | 880,000 |
| 1996/04/25 | 527 | 530 | 524 | 525 | 1,111,000 |
| 1996/04/24 | 522 | 528 | 520 | 525 | 825,000 |
| 1996/04/23 | 531 | 531 | 526 | 528 | 697,000 |
| 1996/04/22 | 534 | 536 | 527 | 533 | 1,097,000 |
| 1996/04/19 | 530 | 533 | 523 | 533 | 366,000 |
| 1996/04/18 | 533 | 536 | 526 | 530 | 699,000 |
| 1996/04/17 | 536 | 541 | 533 | 533 | 449,000 |
| 1996/04/16 | 546 | 549 | 536 | 536 | 920,000 |
| 1996/04/15 | 556 | 556 | 538 | 547 | 424,000 |
| 1996/04/12 | 548 | 559 | 542 | 552 | 1,920,000 |
| 1996/04/11 | 539 | 557 | 537 | 550 | 1,434,000 |
| 1996/04/10 | 541 | 547 | 540 | 547 | 1,007,000 |
| 1996/04/09 | 530 | 536 | 530 | 534 | 516,000 |
| 1996/04/08 | 534 | 534 | 525 | 525 | 277,000 |
| 1996/04/05 | 524 | 537 | 523 | 535 | 498,000 |
| 1996/04/04 | 529 | 529 | 522 | 524 | 480,000 |
| 1996/04/03 | 550 | 552 | 521 | 529 | 1,278,000 |
| 1996/04/02 | 546 | 557 | 542 | 551 | 1,587,000 |
| 1996/04/01 | 534 | 546 | 532 | 542 | 1,787,000 |
| 1996/03/29 | 527 | 535 | 525 | 531 | 632,000 |
| 1996/03/28 | 521 | 527 | 521 | 527 | 755,000 |
| 1996/03/27 | 524 | 528 | 517 | 522 | 882,000 |
| 1996/03/26 | 515 | 526 | 513 | 525 | 986,000 |
| 1996/03/25 | 513 | 517 | 507 | 517 | 460,000 |
| 1996/03/22 | 507 | 510 | 500 | 510 | 682,000 |
| 1996/03/21 | 496 | 510 | 496 | 507 | 361,000 |
| 1996/03/19 | 509 | 512 | 501 | 502 | 437,000 |
| 1996/03/18 | 508 | 509 | 503 | 505 | 351,000 |
| 1996/03/15 | 502 | 508 | 501 | 508 | 581,000 |
| 1996/03/14 | 495 | 501 | 491 | 501 | 444,000 |
| 1996/03/13 | 496 | 502 | 494 | 499 | 463,000 |
| 1996/03/12 | 505 | 508 | 497 | 503 | 542,000 |
| 1996/03/11 | 508 | 508 | 497 | 500 | 453,000 |
| 1996/03/08 | 487 | 509 | 487 | 508 | 3,819,000 |
| 1996/03/07 | 499 | 504 | 492 | 497 | 551,000 |
| 1996/03/06 | 486 | 502 | 481 | 502 | 368,000 |
| 1996/03/05 | 486 | 501 | 486 | 491 | 349,000 |
| 1996/03/04 | 488 | 495 | 486 | 486 | 150,000 |
| 1996/03/01 | 482 | 484 | 475 | 478 | 178,000 |
| 1996/02/29 | 480 | 485 | 477 | 484 | 405,000 |
| 1996/02/28 | 486 | 486 | 477 | 477 | 403,000 |
| 1996/02/27 | 479 | 482 | 474 | 476 | 838,000 |
| 1996/02/26 | 481 | 481 | 473 | 474 | 299,000 |
| 1996/02/23 | 483 | 485 | 476 | 476 | 444,000 |
| 1996/02/22 | 475 | 484 | 475 | 479 | 238,000 |
| 1996/02/21 | 495 | 495 | 473 | 480 | 580,000 |
| 1996/02/20 | 485 | 493 | 485 | 493 | 321,000 |
| 1996/02/19 | 499 | 501 | 492 | 495 | 186,000 |
| 1996/02/16 | 505 | 505 | 496 | 499 | 319,000 |
| 1996/02/15 | 510 | 510 | 502 | 508 | 672,000 |
| 1996/02/14 | 514 | 519 | 514 | 518 | 469,000 |
| 1996/02/13 | 523 | 524 | 516 | 516 | 716,000 |
| 1996/02/09 | 505 | 515 | 505 | 514 | 1,332,000 |
| 1996/02/08 | 504 | 508 | 501 | 508 | 486,000 |
| 1996/02/07 | 505 | 509 | 497 | 504 | 985,000 |
| 1996/02/06 | 507 | 513 | 503 | 505 | 338,000 |
| 1996/02/05 | 516 | 516 | 506 | 506 | 418,000 |
| 1996/02/02 | 510 | 524 | 510 | 516 | 1,720,000 |
| 1996/02/01 | 500 | 510 | 498 | 510 | 1,586,000 |
| 1996/01/31 | 495 | 515 | 495 | 510 | 1,881,000 |
| 1996/01/30 | 483 | 495 | 480 | 494 | 784,000 |
| 1996/01/29 | 480 | 484 | 476 | 483 | 468,000 |
| 1996/01/26 | 475 | 480 | 470 | 480 | 374,000 |
| 1996/01/25 | 477 | 478 | 473 | 478 | 625,000 |
| 1996/01/24 | 473 | 477 | 466 | 477 | 528,000 |
| 1996/01/23 | 477 | 477 | 475 | 475 | 277,000 |
| 1996/01/22 | 475 | 477 | 472 | 477 | 341,000 |
| 1996/01/19 | 474 | 475 | 462 | 475 | 608,000 |
| 1996/01/18 | 470 | 475 | 465 | 475 | 586,000 |
| 1996/01/17 | 484 | 489 | 471 | 471 | 1,665,000 |
| 1996/01/16 | 477 | 480 | 475 | 479 | 574,000 |
| 1996/01/12 | 476 | 478 | 468 | 472 | 846,000 |
| 1996/01/11 | 480 | 483 | 474 | 476 | 515,000 |
| 1996/01/10 | 478 | 482 | 476 | 482 | 570,000 |
| 1996/01/09 | 472 | 479 | 470 | 478 | 507,000 |
| 1996/01/08 | 477 | 478 | 466 | 475 | 837,000 |
| 1996/01/05 | 460 | 480 | 457 | 480 | 940,000 |
| 1996/01/04 | 456 | 459 | 450 | 456 | 211,000 |