日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 525 549 525 530 386,000
1999/12/29 535 550 517 530 921,000
1999/12/28 556 566 530 540 554,000
1999/12/27 550 570 541 566 633,000
1999/12/24 553 561 541 541 786,000
1999/12/22 586 590 570 573 790,000
1999/12/21 598 600 582 583 421,000
1999/12/20 614 615 592 598 440,000
1999/12/17 610 620 602 612 1,431,000
1999/12/16 608 608 580 590 1,474,000
1999/12/15 610 615 598 598 859,000
1999/12/14 613 615 603 603 1,056,000
1999/12/13 647 647 600 603 1,131,000
1999/12/10 635 640 627 637 2,863,000
1999/12/09 625 634 620 629 883,000
1999/12/08 635 635 616 622 462,000
1999/12/07 613 647 613 635 1,125,000
1999/12/06 621 630 605 623 789,000
1999/12/03 640 647 610 625 888,000
1999/12/02 628 639 610 638 720,000
1999/12/01 619 635 618 624 1,218,000
1999/11/30 601 605 592 592 1,158,000
1999/11/29 586 619 586 603 780,000
1999/11/26 586 615 586 597 1,397,000
1999/11/25 611 614 580 606 2,484,000
1999/11/24 625 640 623 631 812,000
1999/11/22 640 645 630 632 557,000
1999/11/19 654 654 635 640 794,000
1999/11/18 645 654 636 647 1,183,000
1999/11/17 603 647 601 635 1,928,000
1999/11/16 608 626 591 591 1,280,000
1999/11/15 656 669 631 636 2,412,000
1999/11/12 638 653 620 636 1,765,000
1999/11/11 640 645 615 632 1,420,000
1999/11/10 655 655 630 636 1,097,000
1999/11/09 649 655 646 653 816,000
1999/11/08 650 654 646 654 610,000
1999/11/05 662 670 651 654 1,753,000
1999/11/04 650 676 647 659 2,323,000
1999/11/02 644 662 638 640 1,000,000
1999/11/01 645 675 636 664 1,621,000
1999/10/29 636 650 631 648 1,992,000
1999/10/28 621 631 611 630 798,000
1999/10/27 629 630 600 611 975,000
1999/10/26 625 631 615 626 1,283,000
1999/10/25 605 650 602 645 1,236,000
1999/10/22 620 632 605 605 876,000
1999/10/21 622 625 612 616 722,000
1999/10/20 630 639 623 632 672,000
1999/10/19 606 629 605 615 762,000
1999/10/18 600 620 590 602 904,000
1999/10/15 640 645 615 620 1,117,000
1999/10/14 640 655 635 643 825,000
1999/10/13 660 674 640 640 1,564,000
1999/10/12 687 694 675 680 1,879,000
1999/10/08 658 677 648 677 4,215,000
1999/10/07 652 658 641 648 1,974,000
1999/10/06 644 650 635 645 1,123,000
1999/10/05 643 651 631 644 2,025,000
1999/10/04 616 648 615 624 1,757,000
1999/10/01 610 623 600 615 1,767,000
1999/09/30 585 620 585 600 1,423,000
1999/09/29 577 590 574 585 545,000
1999/09/28 568 600 568 597 612,000
1999/09/27 600 600 550 565 504,000
1999/09/24 590 595 580 595 1,829,000
1999/09/22 585 606 580 601 2,154,000
1999/09/21 563 611 561 605 2,933,000
1999/09/20 549 566 547 554 2,546,000
1999/09/17 547 548 533 541 1,422,000
1999/09/16 555 565 545 549 1,502,000
1999/09/14 587 588 553 581 1,713,000
1999/09/13 590 598 580 589 2,434,000
1999/09/10 627 630 618 620 4,707,000
1999/09/09 630 646 625 627 3,019,000
1999/09/08 622 627 606 625 1,969,000
1999/09/07 635 639 628 632 1,308,000
1999/09/06 679 680 639 646 3,475,000
1999/09/03 630 690 622 689 11,535,000
1999/09/02 556 594 551 590 4,835,000
1999/09/01 530 550 522 550 4,868,000
1999/08/31 510 526 506 510 3,852,000
1999/08/30 495 505 495 505 1,270,000
1999/08/27 522 523 500 500 3,939,000
1999/08/26 500 543 498 520 6,750,000
1999/08/25 480 496 480 483 1,446,000
1999/08/24 490 490 478 479 822,000
1999/08/23 487 495 483 492 907,000
1999/08/20 493 501 485 490 1,346,000
1999/08/19 479 490 468 481 934,000
1999/08/18 491 495 487 489 2,272,000
1999/08/17 495 499 481 491 2,922,000
1999/08/16 480 505 470 491 5,348,000
1999/08/13 435 460 434 460 3,284,000
1999/08/12 428 436 425 430 781,000
1999/08/11 426 429 416 418 1,824,000
1999/08/10 432 444 428 432 2,135,000
1999/08/09 420 428 416 420 619,000
1999/08/06 417 421 409 420 898,000
1999/08/05 412 417 405 417 1,053,000
1999/08/04 432 438 418 422 971,000
1999/08/03 436 438 416 432 1,256,000
1999/08/02 417 434 415 426 2,896,000
1999/07/30 398 411 396 402 2,113,000
1999/07/29 380 405 380 400 2,148,000
1999/07/28 381 383 375 379 639,000
1999/07/27 392 392 374 381 1,200,000
1999/07/26 399 399 389 392 739,000
1999/07/23 400 401 391 397 1,088,000
1999/07/22 415 417 401 406 958,000
1999/07/21 412 417 406 411 767,000
1999/07/19 416 421 415 419 711,000
1999/07/16 424 430 415 415 1,089,000
1999/07/15 431 433 410 423 1,025,000
1999/07/14 450 450 425 441 1,298,000
1999/07/13 426 460 426 450 2,447,000
1999/07/12 412 424 406 421 583,000
1999/07/09 400 417 386 407 1,653,000
1999/07/08 419 422 400 400 904,000
1999/07/07 441 441 417 417 826,000
1999/07/06 421 436 419 436 681,000
1999/07/05 427 427 420 423 826,000
1999/07/02 438 438 419 427 921,000
1999/07/01 445 450 440 440 1,042,000
1999/06/30 439 440 431 431 474,000
1999/06/29 440 442 430 436 538,000
1999/06/28 443 444 439 440 273,000
1999/06/25 437 437 425 433 960,000
1999/06/24 430 438 429 437 643,000
1999/06/23 434 443 430 430 586,000
1999/06/22 443 446 438 439 633,000
1999/06/21 454 454 440 445 666,000
1999/06/18 443 455 443 451 1,657,000
1999/06/17 440 449 440 442 402,000
1999/06/16 446 446 435 440 877,000
1999/06/15 445 450 431 450 865,000
1999/06/14 429 443 426 435 1,778,000
1999/06/11 415 448 415 429 3,374,000
1999/06/10 414 420 408 420 1,190,000
1999/06/09 412 417 410 413 565,000
1999/06/08 415 419 406 413 766,000
1999/06/07 409 425 406 419 487,000
1999/06/04 419 419 411 414 385,000
1999/06/03 428 428 411 420 735,000
1999/06/02 408 423 406 418 634,000
1999/06/01 395 414 390 408 798,000
1999/05/31 403 410 395 410 665,000
1999/05/28 410 411 392 398 922,000
1999/05/27 415 420 410 411 807,000
1999/05/26 401 420 401 415 1,159,000
1999/05/25 394 406 394 406 638,000
1999/05/24 390 404 388 396 1,096,000
1999/05/21 396 402 375 390 2,361,000
1999/05/20 426 430 390 390 2,522,000
1999/05/19 444 445 435 436 825,000
1999/05/18 447 451 432 441 1,326,000
1999/05/17 455 459 451 457 757,000
1999/05/14 468 471 461 465 1,880,000
1999/05/13 457 471 453 468 1,523,000
1999/05/12 473 484 455 457 1,979,000
1999/05/11 478 478 467 472 901,000
1999/05/10 478 480 472 475 713,000
1999/05/07 485 488 466 478 1,219,000
1999/05/06 466 491 461 489 1,605,000
1999/04/30 470 470 453 456 1,033,000
1999/04/28 480 480 463 470 1,244,000
1999/04/27 475 480 475 478 2,146,000
1999/04/26 479 479 461 465 610,000
1999/04/23 477 477 461 477 1,403,000
1999/04/22 479 492 470 472 1,376,000
1999/04/21 477 480 466 474 1,186,000
1999/04/20 478 485 467 470 1,329,000
1999/04/19 490 503 486 493 1,301,000
1999/04/16 499 502 483 495 1,419,000
1999/04/15 484 499 475 494 2,490,000
1999/04/14 487 487 455 474 1,633,000
1999/04/13 503 510 490 497 2,142,000
1999/04/12 480 510 478 500 3,321,000
1999/04/09 468 485 468 480 5,072,000
1999/04/08 450 454 445 453 1,528,000
1999/04/07 435 450 432 447 2,670,000
1999/04/06 418 439 416 439 1,443,000
1999/04/05 409 425 408 418 1,111,000
1999/04/02 425 425 403 404 993,000
1999/04/01 411 427 405 424 1,839,000
1999/03/31 399 410 386 410 697,000
1999/03/30 405 405 392 394 438,000
1999/03/29 401 415 401 405 472,000
1999/03/26 415 415 403 414 552,000
1999/03/25 386 412 386 412 1,246,000
1999/03/24 390 404 386 386 923,000
1999/03/23 428 429 400 405 859,000
1999/03/19 417 433 417 429 1,858,000
1999/03/18 419 422 405 417 2,267,000
1999/03/17 430 430 407 424 3,664,000
1999/03/16 390 430 388 430 4,830,000
1999/03/15 371 385 368 384 1,707,000
1999/03/12 368 370 362 369 4,785,000
1999/03/11 352 357 347 349 1,879,000
1999/03/10 350 355 345 353 1,694,000
1999/03/09 345 349 344 346 1,517,000
1999/03/08 352 358 345 345 1,446,000
1999/03/05 342 354 341 350 2,890,000
1999/03/04 345 350 343 347 1,245,000
1999/03/03 346 348 336 346 1,303,000
1999/03/02 360 361 341 341 1,150,000
1999/03/01 364 364 355 355 1,081,000
1999/02/26 357 358 350 354 1,600,000
1999/02/25 349 352 345 347 1,430,000
1999/02/24 361 363 351 353 1,591,000
1999/02/23 360 364 348 359 2,679,000
1999/02/22 351 352 340 352 1,253,000
1999/02/19 349 358 340 351 3,220,000
1999/02/18 339 350 334 345 3,430,000
1999/02/17 333 337 330 334 2,241,000
1999/02/16 323 335 323 324 2,242,000
1999/02/15 320 324 316 321 1,080,000
1999/02/12 320 328 320 327 1,597,000
1999/02/10 329 332 323 324 1,112,000
1999/02/09 323 332 320 330 1,088,000
1999/02/08 327 327 320 322 1,081,000
1999/02/05 336 336 321 325 1,315,000
1999/02/04 350 352 337 340 1,004,000
1999/02/03 342 349 341 347 706,000
1999/02/02 351 351 345 347 501,000
1999/02/01 360 360 345 350 976,000
1999/01/29 355 363 355 360 688,000
1999/01/28 365 367 356 360 1,043,000
1999/01/27 356 365 356 363 1,802,000
1999/01/26 349 355 346 354 1,202,000
1999/01/25 336 344 333 344 1,489,000
1999/01/22 351 355 340 340 674,000
1999/01/21 346 354 345 351 866,000
1999/01/20 345 349 343 344 699,000
1999/01/19 351 353 344 345 1,136,000
1999/01/18 356 363 351 354 1,513,000
1999/01/14 351 359 349 359 2,828,000
1999/01/13 344 359 344 347 3,514,000
1999/01/12 342 347 340 340 1,626,000
1999/01/11 340 355 340 349 5,413,000
1999/01/08 318 338 315 330 3,603,000
1999/01/07 315 318 313 315 1,600,000
1999/01/06 307 315 307 311 1,164,000
1999/01/05 311 312 300 305 843,000
1999/01/04 303 316 303 316 381,000

このページの先頭へ