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 |
---|---|---|---|---|---|
1997/12/30 | 165 | 183 | 165 | 182 | 273,000 |
1997/12/29 | 166 | 173 | 165 | 173 | 354,000 |
1997/12/26 | 188 | 188 | 166 | 166 | 440,000 |
1997/12/25 | 166 | 193 | 166 | 173 | 607,000 |
1997/12/24 | 162 | 168 | 156 | 163 | 942,000 |
1997/12/22 | 180 | 180 | 145 | 164 | 1,147,000 |
1997/12/19 | 210 | 210 | 182 | 183 | 1,706,000 |
1997/12/18 | 220 | 225 | 210 | 214 | 457,000 |
1997/12/17 | 216 | 266 | 212 | 235 | 660,000 |
1997/12/16 | 216 | 229 | 214 | 215 | 1,144,000 |
1997/12/15 | 206 | 211 | 203 | 206 | 245,000 |
1997/12/12 | 208 | 208 | 201 | 201 | 1,794,000 |
1997/12/11 | 211 | 211 | 203 | 203 | 568,000 |
1997/12/10 | 225 | 225 | 214 | 216 | 669,000 |
1997/12/09 | 220 | 229 | 213 | 224 | 1,203,000 |
1997/12/08 | 233 | 233 | 209 | 213 | 721,000 |
1997/12/05 | 236 | 240 | 225 | 234 | 466,000 |
1997/12/04 | 244 | 246 | 230 | 233 | 552,000 |
1997/12/03 | 249 | 253 | 242 | 249 | 390,000 |
1997/12/02 | 252 | 256 | 248 | 249 | 369,000 |
1997/12/01 | 240 | 257 | 240 | 252 | 848,000 |
1997/11/28 | 251 | 255 | 246 | 250 | 489,000 |
1997/11/27 | 255 | 258 | 246 | 254 | 533,000 |
1997/11/26 | 245 | 264 | 240 | 250 | 735,000 |
1997/11/25 | 232 | 243 | 231 | 235 | 1,065,000 |
1997/11/21 | 264 | 265 | 260 | 261 | 531,000 |
1997/11/20 | 246 | 265 | 243 | 251 | 587,000 |
1997/11/19 | 259 | 262 | 241 | 243 | 887,000 |
1997/11/18 | 271 | 295 | 266 | 282 | 1,535,000 |
1997/11/17 | 250 | 279 | 249 | 275 | 641,000 |
1997/11/14 | 246 | 253 | 242 | 242 | 1,413,000 |
1997/11/13 | 255 | 258 | 241 | 253 | 809,000 |
1997/11/12 | 254 | 259 | 250 | 250 | 1,352,000 |
1997/11/11 | 253 | 254 | 243 | 252 | 296,000 |
1997/11/10 | 254 | 261 | 242 | 243 | 801,000 |
1997/11/07 | 255 | 256 | 231 | 233 | 584,000 |
1997/11/06 | 263 | 275 | 262 | 270 | 217,000 |
1997/11/05 | 278 | 280 | 266 | 268 | 376,000 |
1997/11/04 | 286 | 288 | 280 | 282 | 654,000 |
1997/10/31 | 271 | 289 | 270 | 284 | 606,000 |
1997/10/30 | 279 | 279 | 274 | 279 | 1,022,000 |
1997/10/29 | 273 | 276 | 265 | 276 | 337,000 |
1997/10/28 | 256 | 264 | 256 | 258 | 613,000 |
1997/10/27 | 270 | 270 | 260 | 262 | 179,000 |
1997/10/24 | 264 | 275 | 260 | 275 | 806,000 |
1997/10/23 | 275 | 279 | 270 | 274 | 1,674,000 |
1997/10/22 | 248 | 274 | 246 | 270 | 1,240,000 |
1997/10/21 | 242 | 244 | 240 | 240 | 362,000 |
1997/10/20 | 230 | 242 | 230 | 242 | 386,000 |
1997/10/17 | 243 | 248 | 225 | 225 | 753,000 |
1997/10/16 | 225 | 250 | 220 | 248 | 1,072,000 |
1997/10/15 | 222 | 225 | 218 | 225 | 1,035,000 |
1997/10/14 | 230 | 230 | 220 | 220 | 1,082,000 |
1997/10/13 | 236 | 237 | 231 | 235 | 821,000 |
1997/10/09 | 241 | 243 | 235 | 238 | 616,000 |
1997/10/08 | 243 | 250 | 240 | 240 | 622,000 |
1997/10/07 | 250 | 256 | 245 | 248 | 690,000 |
1997/10/06 | 234 | 250 | 234 | 250 | 1,060,000 |
1997/10/03 | 229 | 234 | 219 | 234 | 1,197,000 |
1997/10/02 | 246 | 246 | 222 | 234 | 657,000 |
1997/10/01 | 248 | 249 | 242 | 247 | 1,112,000 |
1997/09/30 | 250 | 254 | 246 | 254 | 638,000 |
1997/09/29 | 247 | 250 | 240 | 245 | 398,000 |
1997/09/26 | 260 | 260 | 242 | 242 | 448,000 |
1997/09/25 | 270 | 274 | 253 | 262 | 432,000 |
1997/09/24 | 270 | 275 | 266 | 275 | 1,122,000 |
1997/09/22 | 272 | 272 | 267 | 272 | 289,000 |
1997/09/19 | 282 | 282 | 268 | 272 | 515,000 |
1997/09/18 | 274 | 282 | 270 | 282 | 463,000 |
1997/09/17 | 280 | 281 | 272 | 275 | 1,121,000 |
1997/09/16 | 286 | 286 | 280 | 282 | 463,000 |
1997/09/12 | 293 | 293 | 280 | 283 | 1,841,000 |
1997/09/11 | 298 | 298 | 290 | 293 | 755,000 |
1997/09/10 | 297 | 298 | 291 | 295 | 427,000 |
1997/09/09 | 295 | 295 | 291 | 292 | 795,000 |
1997/09/08 | 293 | 297 | 293 | 295 | 829,000 |
1997/09/05 | 295 | 295 | 293 | 293 | 212,000 |
1997/09/04 | 297 | 300 | 294 | 295 | 887,000 |
1997/09/03 | 300 | 303 | 297 | 302 | 300,000 |
1997/09/02 | 295 | 301 | 293 | 301 | 333,000 |
1997/09/01 | 296 | 296 | 292 | 295 | 390,000 |
1997/08/29 | 301 | 309 | 291 | 309 | 491,000 |
1997/08/28 | 300 | 312 | 299 | 311 | 834,000 |
1997/08/27 | 306 | 306 | 300 | 300 | 499,000 |
1997/08/26 | 306 | 310 | 301 | 305 | 711,000 |
1997/08/25 | 300 | 310 | 298 | 309 | 156,000 |
1997/08/22 | 296 | 300 | 281 | 295 | 1,044,000 |
1997/08/21 | 303 | 303 | 297 | 297 | 564,000 |
1997/08/20 | 301 | 304 | 295 | 301 | 614,000 |
1997/08/19 | 293 | 295 | 288 | 292 | 1,663,000 |
1997/08/18 | 308 | 308 | 298 | 298 | 616,000 |
1997/08/15 | 320 | 320 | 308 | 308 | 502,000 |
1997/08/14 | 315 | 323 | 313 | 313 | 1,125,000 |
1997/08/13 | 320 | 323 | 311 | 322 | 354,000 |
1997/08/12 | 315 | 330 | 312 | 322 | 405,000 |
1997/08/11 | 328 | 328 | 310 | 310 | 994,000 |
1997/08/08 | 318 | 325 | 317 | 323 | 902,000 |
1997/08/07 | 340 | 340 | 320 | 320 | 826,000 |
1997/08/06 | 350 | 350 | 339 | 340 | 543,000 |
1997/08/05 | 360 | 365 | 350 | 350 | 287,000 |
1997/08/04 | 360 | 365 | 359 | 365 | 270,000 |
1997/08/01 | 374 | 375 | 360 | 360 | 354,000 |
1997/07/31 | 376 | 378 | 370 | 374 | 194,000 |
1997/07/30 | 380 | 380 | 370 | 375 | 1,050,000 |
1997/07/29 | 386 | 387 | 375 | 375 | 271,000 |
1997/07/28 | 395 | 395 | 384 | 386 | 400,000 |
1997/07/25 | 385 | 400 | 382 | 400 | 434,000 |
1997/07/24 | 386 | 390 | 381 | 381 | 128,000 |
1997/07/23 | 390 | 390 | 376 | 381 | 547,000 |
1997/07/22 | 393 | 394 | 386 | 390 | 419,000 |
1997/07/18 | 400 | 405 | 393 | 393 | 1,031,000 |
1997/07/17 | 422 | 424 | 414 | 421 | 461,000 |
1997/07/16 | 427 | 427 | 416 | 421 | 744,000 |
1997/07/15 | 425 | 428 | 414 | 428 | 557,000 |
1997/07/14 | 418 | 425 | 415 | 420 | 734,000 |
1997/07/11 | 419 | 419 | 410 | 414 | 274,000 |
1997/07/10 | 422 | 433 | 422 | 424 | 384,000 |
1997/07/09 | 435 | 435 | 411 | 417 | 408,000 |
1997/07/08 | 430 | 435 | 430 | 432 | 194,000 |
1997/07/07 | 440 | 440 | 431 | 434 | 164,000 |
1997/07/04 | 435 | 442 | 429 | 440 | 682,000 |
1997/07/03 | 438 | 440 | 425 | 435 | 470,000 |
1997/07/02 | 430 | 433 | 417 | 433 | 310,000 |
1997/07/01 | 432 | 432 | 416 | 432 | 443,000 |
1997/06/30 | 421 | 425 | 419 | 422 | 286,000 |
1997/06/27 | 427 | 427 | 416 | 417 | 308,000 |
1997/06/26 | 439 | 442 | 427 | 428 | 431,000 |
1997/06/25 | 443 | 443 | 436 | 442 | 167,000 |
1997/06/24 | 433 | 443 | 431 | 443 | 343,000 |
1997/06/23 | 441 | 443 | 439 | 443 | 188,000 |
1997/06/20 | 435 | 441 | 434 | 441 | 461,000 |
1997/06/19 | 435 | 439 | 431 | 435 | 145,000 |
1997/06/18 | 436 | 440 | 431 | 431 | 260,000 |
1997/06/17 | 442 | 446 | 437 | 441 | 424,000 |
1997/06/16 | 445 | 447 | 441 | 442 | 303,000 |
1997/06/13 | 448 | 448 | 439 | 444 | 1,760,000 |
1997/06/12 | 439 | 445 | 435 | 438 | 666,000 |
1997/06/11 | 447 | 449 | 430 | 432 | 400,000 |
1997/06/10 | 440 | 449 | 440 | 447 | 253,000 |
1997/06/09 | 452 | 453 | 436 | 437 | 226,000 |
1997/06/06 | 452 | 452 | 435 | 452 | 561,000 |
1997/06/05 | 447 | 453 | 446 | 449 | 717,000 |
1997/06/04 | 449 | 450 | 446 | 448 | 209,000 |
1997/06/03 | 438 | 452 | 438 | 446 | 589,000 |
1997/06/02 | 428 | 440 | 426 | 439 | 287,000 |
1997/05/30 | 439 | 439 | 431 | 431 | 212,000 |
1997/05/29 | 444 | 445 | 433 | 442 | 322,000 |
1997/05/28 | 434 | 444 | 433 | 444 | 321,000 |
1997/05/27 | 444 | 449 | 430 | 430 | 222,000 |
1997/05/26 | 449 | 450 | 441 | 444 | 212,000 |
1997/05/23 | 443 | 454 | 438 | 452 | 875,000 |
1997/05/22 | 438 | 444 | 429 | 444 | 1,126,000 |
1997/05/21 | 448 | 448 | 429 | 440 | 431,000 |
1997/05/20 | 444 | 449 | 441 | 448 | 409,000 |
1997/05/19 | 445 | 458 | 445 | 449 | 1,121,000 |
1997/05/16 | 441 | 448 | 441 | 448 | 790,000 |
1997/05/15 | 445 | 446 | 438 | 441 | 920,000 |
1997/05/14 | 436 | 449 | 436 | 442 | 1,763,000 |
1997/05/13 | 431 | 442 | 428 | 436 | 2,243,000 |
1997/05/12 | 410 | 429 | 406 | 423 | 946,000 |
1997/05/09 | 410 | 413 | 405 | 405 | 1,147,000 |
1997/05/08 | 401 | 408 | 401 | 405 | 422,000 |
1997/05/07 | 403 | 408 | 401 | 408 | 450,000 |
1997/05/06 | 403 | 414 | 399 | 410 | 1,259,000 |
1997/05/02 | 393 | 400 | 393 | 400 | 206,000 |
1997/05/01 | 393 | 404 | 393 | 396 | 588,000 |
1997/04/30 | 385 | 395 | 385 | 395 | 309,000 |
1997/04/28 | 389 | 389 | 384 | 384 | 138,000 |
1997/04/25 | 386 | 394 | 386 | 389 | 233,000 |
1997/04/24 | 384 | 396 | 382 | 395 | 799,000 |
1997/04/23 | 387 | 392 | 384 | 384 | 502,000 |
1997/04/22 | 388 | 393 | 386 | 387 | 319,000 |
1997/04/21 | 400 | 403 | 382 | 389 | 508,000 |
1997/04/18 | 384 | 395 | 371 | 395 | 607,000 |
1997/04/17 | 375 | 385 | 375 | 384 | 849,000 |
1997/04/16 | 375 | 377 | 371 | 375 | 963,000 |
1997/04/15 | 365 | 375 | 365 | 375 | 247,000 |
1997/04/14 | 367 | 370 | 356 | 366 | 107,000 |
1997/04/11 | 348 | 369 | 348 | 369 | 541,000 |
1997/04/10 | 355 | 359 | 342 | 348 | 887,000 |
1997/04/09 | 362 | 369 | 350 | 350 | 1,020,000 |
1997/04/08 | 365 | 375 | 361 | 372 | 375,000 |
1997/04/07 | 376 | 383 | 365 | 369 | 328,000 |
1997/04/04 | 396 | 396 | 375 | 376 | 727,000 |
1997/04/03 | 393 | 401 | 393 | 396 | 352,000 |
1997/04/02 | 388 | 398 | 387 | 396 | 364,000 |
1997/04/01 | 377 | 387 | 377 | 387 | 362,000 |
1997/03/31 | 385 | 397 | 385 | 392 | 517,000 |
1997/03/28 | 394 | 394 | 384 | 385 | 166,000 |
1997/03/27 | 403 | 404 | 385 | 390 | 924,000 |
1997/03/26 | 403 | 405 | 391 | 399 | 321,000 |
1997/03/25 | 383 | 404 | 380 | 401 | 650,000 |
1997/03/24 | 402 | 403 | 380 | 380 | 365,000 |
1997/03/21 | 397 | 399 | 387 | 397 | 225,000 |
1997/03/19 | 402 | 402 | 391 | 397 | 598,000 |
1997/03/18 | 389 | 404 | 389 | 402 | 482,000 |
1997/03/17 | 380 | 385 | 372 | 384 | 375,000 |
1997/03/14 | 359 | 379 | 359 | 379 | 2,332,000 |
1997/03/13 | 378 | 383 | 376 | 379 | 146,000 |
1997/03/12 | 386 | 393 | 383 | 383 | 426,000 |
1997/03/11 | 379 | 390 | 379 | 386 | 506,000 |
1997/03/10 | 376 | 381 | 375 | 378 | 585,000 |
1997/03/07 | 373 | 380 | 368 | 373 | 540,000 |
1997/03/06 | 393 | 397 | 376 | 377 | 797,000 |
1997/03/05 | 395 | 399 | 391 | 393 | 703,000 |
1997/03/04 | 389 | 398 | 383 | 393 | 380,000 |
1997/03/03 | 380 | 383 | 376 | 379 | 432,000 |
1997/02/28 | 385 | 390 | 384 | 385 | 481,000 |
1997/02/27 | 389 | 391 | 383 | 390 | 936,000 |
1997/02/26 | 402 | 408 | 396 | 399 | 566,000 |
1997/02/25 | 398 | 405 | 393 | 405 | 447,000 |
1997/02/24 | 413 | 420 | 389 | 398 | 385,000 |
1997/02/21 | 406 | 415 | 406 | 415 | 659,000 |
1997/02/20 | 387 | 406 | 387 | 405 | 914,000 |
1997/02/19 | 379 | 390 | 379 | 386 | 478,000 |
1997/02/18 | 376 | 390 | 372 | 378 | 565,000 |
1997/02/17 | 373 | 384 | 372 | 379 | 383,000 |
1997/02/14 | 365 | 375 | 363 | 373 | 674,000 |
1997/02/13 | 380 | 390 | 365 | 365 | 639,000 |
1997/02/12 | 383 | 385 | 372 | 375 | 806,000 |
1997/02/10 | 372 | 389 | 364 | 378 | 260,000 |
1997/02/07 | 378 | 383 | 365 | 370 | 441,000 |
1997/02/06 | 391 | 395 | 371 | 377 | 215,000 |
1997/02/05 | 390 | 395 | 370 | 395 | 354,000 |
1997/02/04 | 391 | 403 | 391 | 397 | 769,000 |
1997/02/03 | 397 | 397 | 391 | 391 | 671,000 |
1997/01/31 | 369 | 410 | 367 | 405 | 918,000 |
1997/01/30 | 365 | 385 | 361 | 367 | 590,000 |
1997/01/29 | 365 | 369 | 357 | 365 | 498,000 |
1997/01/28 | 351 | 363 | 351 | 363 | 286,000 |
1997/01/27 | 354 | 359 | 351 | 353 | 569,000 |
1997/01/24 | 355 | 358 | 350 | 350 | 458,000 |
1997/01/23 | 354 | 355 | 345 | 351 | 578,000 |
1997/01/22 | 348 | 360 | 339 | 359 | 1,146,000 |
1997/01/21 | 353 | 357 | 342 | 343 | 646,000 |
1997/01/20 | 367 | 367 | 330 | 353 | 593,000 |
1997/01/17 | 370 | 375 | 356 | 365 | 548,000 |
1997/01/16 | 372 | 387 | 357 | 375 | 724,000 |
1997/01/14 | 376 | 379 | 360 | 377 | 760,000 |
1997/01/13 | 341 | 381 | 334 | 381 | 710,000 |
1997/01/10 | 364 | 369 | 334 | 340 | 1,262,000 |
1997/01/09 | 401 | 405 | 364 | 369 | 389,000 |
1997/01/08 | 401 | 401 | 395 | 398 | 305,000 |
1997/01/07 | 408 | 408 | 396 | 396 | 273,000 |
1997/01/06 | 396 | 406 | 396 | 400 | 197,000 |