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 |
|---|---|---|---|---|---|
| 2001/12/28 | 425 | 426 | 410 | 414 | 1,199,000 |
| 2001/12/27 | 413 | 425 | 410 | 425 | 1,872,000 |
| 2001/12/26 | 409 | 415 | 408 | 413 | 1,619,000 |
| 2001/12/25 | 413 | 413 | 402 | 412 | 1,753,000 |
| 2001/12/21 | 418 | 423 | 407 | 410 | 2,905,000 |
| 2001/12/20 | 420 | 431 | 415 | 426 | 3,431,000 |
| 2001/12/19 | 410 | 428 | 400 | 415 | 3,052,000 |
| 2001/12/18 | 440 | 445 | 413 | 415 | 3,673,000 |
| 2001/12/17 | 453 | 460 | 441 | 445 | 3,485,000 |
| 2001/12/14 | 470 | 470 | 435 | 456 | 12,397,000 |
| 2001/12/13 | 516 | 518 | 484 | 490 | 2,771,000 |
| 2001/12/12 | 508 | 525 | 506 | 520 | 2,270,000 |
| 2001/12/11 | 508 | 519 | 505 | 509 | 1,183,000 |
| 2001/12/10 | 540 | 540 | 518 | 518 | 1,268,000 |
| 2001/12/07 | 539 | 544 | 523 | 542 | 1,488,000 |
| 2001/12/06 | 545 | 565 | 533 | 544 | 3,236,000 |
| 2001/12/05 | 521 | 529 | 511 | 520 | 2,296,000 |
| 2001/12/04 | 505 | 510 | 493 | 501 | 1,663,000 |
| 2001/12/03 | 527 | 531 | 508 | 512 | 1,753,000 |
| 2001/11/30 | 535 | 535 | 526 | 529 | 1,613,000 |
| 2001/11/29 | 540 | 540 | 516 | 535 | 1,708,000 |
| 2001/11/28 | 563 | 570 | 544 | 544 | 2,021,000 |
| 2001/11/27 | 570 | 596 | 570 | 583 | 3,944,000 |
| 2001/11/26 | 551 | 577 | 546 | 567 | 2,625,000 |
| 2001/11/22 | 535 | 540 | 527 | 531 | 899,000 |
| 2001/11/21 | 538 | 541 | 528 | 536 | 1,267,000 |
| 2001/11/20 | 547 | 553 | 534 | 549 | 2,717,000 |
| 2001/11/19 | 530 | 543 | 525 | 537 | 1,563,000 |
| 2001/11/16 | 525 | 549 | 519 | 549 | 3,198,000 |
| 2001/11/15 | 494 | 526 | 489 | 521 | 2,565,000 |
| 2001/11/14 | 488 | 497 | 475 | 479 | 992,000 |
| 2001/11/13 | 485 | 489 | 477 | 483 | 805,000 |
| 2001/11/12 | 499 | 504 | 489 | 491 | 775,000 |
| 2001/11/09 | 495 | 504 | 491 | 493 | 2,577,000 |
| 2001/11/08 | 481 | 485 | 480 | 485 | 1,600,000 |
| 2001/11/07 | 491 | 500 | 479 | 482 | 2,122,000 |
| 2001/11/06 | 475 | 492 | 471 | 491 | 1,159,000 |
| 2001/11/05 | 480 | 480 | 465 | 473 | 1,897,000 |
| 2001/11/02 | 494 | 502 | 480 | 484 | 1,272,000 |
| 2001/11/01 | 504 | 508 | 486 | 489 | 1,175,000 |
| 2001/10/31 | 487 | 507 | 487 | 499 | 1,074,000 |
| 2001/10/30 | 500 | 500 | 484 | 497 | 2,125,000 |
| 2001/10/29 | 526 | 527 | 507 | 512 | 2,811,000 |
| 2001/10/26 | 557 | 564 | 540 | 541 | 1,352,000 |
| 2001/10/25 | 552 | 564 | 550 | 560 | 1,557,000 |
| 2001/10/24 | 565 | 572 | 549 | 550 | 3,024,000 |
| 2001/10/23 | 549 | 577 | 548 | 575 | 7,703,000 |
| 2001/10/22 | 539 | 542 | 534 | 534 | 1,162,000 |
| 2001/10/19 | 521 | 540 | 520 | 535 | 1,478,000 |
| 2001/10/18 | 529 | 539 | 527 | 531 | 1,563,000 |
| 2001/10/17 | 528 | 542 | 528 | 539 | 2,480,000 |
| 2001/10/16 | 503 | 525 | 503 | 518 | 2,038,000 |
| 2001/10/15 | 505 | 512 | 503 | 508 | 1,623,000 |
| 2001/10/12 | 510 | 517 | 505 | 510 | 3,669,000 |
| 2001/10/11 | 465 | 476 | 461 | 475 | 1,431,000 |
| 2001/10/10 | 466 | 466 | 444 | 450 | 2,978,000 |
| 2001/10/09 | 491 | 498 | 471 | 471 | 2,102,000 |
| 2001/10/05 | 508 | 510 | 498 | 506 | 2,080,000 |
| 2001/10/04 | 514 | 518 | 499 | 504 | 2,751,000 |
| 2001/10/03 | 491 | 504 | 489 | 489 | 3,219,000 |
| 2001/10/02 | 482 | 488 | 475 | 486 | 3,226,000 |
| 2001/10/01 | 458 | 470 | 453 | 469 | 2,554,000 |
| 2001/09/28 | 440 | 448 | 439 | 448 | 1,089,000 |
| 2001/09/27 | 435 | 436 | 427 | 432 | 1,096,000 |
| 2001/09/26 | 440 | 444 | 430 | 433 | 1,631,000 |
| 2001/09/25 | 444 | 452 | 429 | 442 | 3,392,000 |
| 2001/09/21 | 408 | 428 | 405 | 417 | 3,103,000 |
| 2001/09/20 | 415 | 447 | 412 | 428 | 4,466,000 |
| 2001/09/19 | 397 | 415 | 394 | 405 | 3,235,000 |
| 2001/09/18 | 380 | 395 | 380 | 392 | 2,000,000 |
| 2001/09/17 | 383 | 385 | 371 | 372 | 1,445,000 |
| 2001/09/14 | 385 | 407 | 380 | 407 | 4,216,000 |
| 2001/09/13 | 386 | 406 | 383 | 389 | 3,523,000 |
| 2001/09/12 | 381 | 400 | 381 | 381 | 1,586,000 |
| 2001/09/11 | 429 | 434 | 416 | 421 | 2,254,000 |
| 2001/09/10 | 434 | 439 | 427 | 427 | 1,687,000 |
| 2001/09/07 | 454 | 459 | 442 | 449 | 2,432,000 |
| 2001/09/06 | 459 | 475 | 458 | 471 | 1,822,000 |
| 2001/09/05 | 477 | 477 | 453 | 464 | 2,153,000 |
| 2001/09/04 | 475 | 479 | 453 | 473 | 3,475,000 |
| 2001/09/03 | 505 | 508 | 471 | 485 | 2,694,000 |
| 2001/08/31 | 515 | 515 | 503 | 503 | 2,489,000 |
| 2001/08/30 | 510 | 525 | 510 | 525 | 4,108,000 |
| 2001/08/29 | 510 | 514 | 502 | 510 | 2,310,000 |
| 2001/08/28 | 531 | 533 | 513 | 522 | 5,986,000 |
| 2001/08/27 | 519 | 535 | 511 | 532 | 12,883,000 |
| 2001/08/24 | 620 | 623 | 602 | 609 | 2,612,000 |
| 2001/08/23 | 635 | 637 | 617 | 623 | 1,384,000 |
| 2001/08/22 | 620 | 646 | 620 | 629 | 1,348,000 |
| 2001/08/21 | 632 | 636 | 625 | 628 | 1,301,000 |
| 2001/08/20 | 630 | 633 | 625 | 627 | 1,296,000 |
| 2001/08/17 | 650 | 654 | 640 | 645 | 2,388,000 |
| 2001/08/16 | 660 | 680 | 653 | 670 | 1,583,000 |
| 2001/08/15 | 670 | 676 | 659 | 663 | 1,616,000 |
| 2001/08/14 | 660 | 693 | 660 | 687 | 1,649,000 |
| 2001/08/13 | 674 | 674 | 651 | 660 | 1,274,000 |
| 2001/08/10 | 681 | 695 | 675 | 678 | 1,522,000 |
| 2001/08/09 | 697 | 699 | 683 | 689 | 3,249,000 |
| 2001/08/08 | 740 | 748 | 727 | 727 | 1,518,000 |
| 2001/08/07 | 709 | 742 | 703 | 732 | 2,910,000 |
| 2001/08/06 | 730 | 730 | 714 | 719 | 2,623,000 |
| 2001/08/03 | 706 | 743 | 700 | 740 | 8,181,000 |
| 2001/08/02 | 667 | 733 | 660 | 696 | 7,845,000 |
| 2001/08/01 | 641 | 643 | 625 | 640 | 1,266,000 |
| 2001/07/31 | 622 | 635 | 622 | 635 | 2,244,000 |
| 2001/07/30 | 639 | 641 | 616 | 622 | 1,459,000 |
| 2001/07/27 | 645 | 645 | 623 | 637 | 1,577,000 |
| 2001/07/26 | 667 | 676 | 640 | 649 | 2,681,000 |
| 2001/07/25 | 628 | 659 | 628 | 657 | 4,232,000 |
| 2001/07/24 | 619 | 632 | 614 | 630 | 2,686,000 |
| 2001/07/23 | 630 | 630 | 612 | 615 | 2,659,000 |
| 2001/07/19 | 641 | 649 | 635 | 639 | 2,004,000 |
| 2001/07/18 | 650 | 652 | 630 | 650 | 2,217,000 |
| 2001/07/17 | 666 | 668 | 640 | 652 | 2,458,000 |
| 2001/07/16 | 704 | 704 | 680 | 692 | 1,378,000 |
| 2001/07/13 | 680 | 713 | 677 | 697 | 7,610,000 |
| 2001/07/12 | 651 | 659 | 640 | 659 | 2,755,000 |
| 2001/07/11 | 627 | 646 | 621 | 631 | 2,017,000 |
| 2001/07/10 | 640 | 656 | 636 | 647 | 3,570,000 |
| 2001/07/09 | 627 | 635 | 609 | 630 | 3,590,000 |
| 2001/07/06 | 648 | 657 | 635 | 647 | 4,857,000 |
| 2001/07/05 | 691 | 694 | 653 | 668 | 4,056,000 |
| 2001/07/04 | 718 | 718 | 685 | 700 | 4,211,000 |
| 2001/07/03 | 730 | 731 | 717 | 718 | 1,603,000 |
| 2001/07/02 | 743 | 743 | 716 | 720 | 1,548,000 |
| 2001/06/29 | 736 | 739 | 712 | 726 | 2,814,000 |
| 2001/06/28 | 740 | 743 | 716 | 725 | 2,503,000 |
| 2001/06/27 | 750 | 751 | 730 | 736 | 2,684,000 |
| 2001/06/26 | 768 | 779 | 748 | 753 | 2,553,000 |
| 2001/06/25 | 789 | 810 | 770 | 775 | 5,344,000 |
| 2001/06/22 | 785 | 800 | 756 | 770 | 4,013,000 |
| 2001/06/21 | 778 | 788 | 765 | 786 | 4,133,000 |
| 2001/06/20 | 740 | 782 | 722 | 768 | 8,878,000 |
| 2001/06/19 | 797 | 813 | 732 | 750 | 13,490,000 |
| 2001/06/18 | 871 | 871 | 813 | 827 | 5,246,000 |
| 2001/06/15 | 907 | 908 | 886 | 901 | 2,157,000 |
| 2001/06/14 | 940 | 964 | 920 | 929 | 2,305,000 |
| 2001/06/13 | 936 | 940 | 905 | 918 | 2,507,000 |
| 2001/06/12 | 958 | 965 | 937 | 946 | 2,300,000 |
| 2001/06/11 | 1,020 | 1,024 | 965 | 965 | 2,901,000 |
| 2001/06/08 | 966 | 995 | 966 | 994 | 4,602,000 |
| 2001/06/07 | 969 | 970 | 945 | 953 | 2,381,000 |
| 2001/06/06 | 962 | 980 | 955 | 980 | 3,601,000 |
| 2001/06/05 | 923 | 954 | 915 | 942 | 5,379,000 |
| 2001/06/04 | 977 | 979 | 939 | 953 | 4,719,000 |
| 2001/06/01 | 998 | 999 | 978 | 981 | 3,356,000 |
| 2001/05/31 | 1,021 | 1,023 | 1,001 | 1,003 | 2,858,000 |
| 2001/05/30 | 1,030 | 1,053 | 1,027 | 1,037 | 3,609,000 |
| 2001/05/29 | 1,040 | 1,056 | 1,030 | 1,040 | 3,070,000 |
| 2001/05/28 | 1,090 | 1,099 | 1,052 | 1,060 | 3,991,000 |
| 2001/05/25 | 1,136 | 1,150 | 1,100 | 1,130 | 2,675,000 |
| 2001/05/24 | 1,131 | 1,144 | 1,131 | 1,143 | 1,910,000 |
| 2001/05/23 | 1,180 | 1,194 | 1,146 | 1,158 | 2,491,000 |
| 2001/05/22 | 1,224 | 1,229 | 1,200 | 1,200 | 1,101,000 |
| 2001/05/21 | 1,180 | 1,200 | 1,179 | 1,198 | 1,268,000 |
| 2001/05/18 | 1,183 | 1,214 | 1,181 | 1,183 | 2,080,000 |
| 2001/05/17 | 1,202 | 1,215 | 1,179 | 1,203 | 2,505,000 |
| 2001/05/16 | 1,261 | 1,261 | 1,221 | 1,222 | 1,016,000 |
| 2001/05/15 | 1,231 | 1,249 | 1,231 | 1,242 | 1,024,000 |
| 2001/05/14 | 1,282 | 1,282 | 1,245 | 1,251 | 735,000 |
| 2001/05/11 | 1,271 | 1,297 | 1,260 | 1,284 | 1,726,000 |
| 2001/05/10 | 1,258 | 1,274 | 1,256 | 1,261 | 779,000 |
| 2001/05/09 | 1,302 | 1,302 | 1,256 | 1,275 | 2,317,000 |
| 2001/05/08 | 1,312 | 1,319 | 1,290 | 1,302 | 1,848,000 |
| 2001/05/07 | 1,262 | 1,305 | 1,245 | 1,292 | 2,551,000 |
| 2001/05/02 | 1,298 | 1,310 | 1,270 | 1,302 | 3,584,000 |
| 2001/05/01 | 1,230 | 1,260 | 1,220 | 1,258 | 2,934,000 |
| 2001/04/27 | 1,215 | 1,219 | 1,160 | 1,210 | 2,819,000 |
| 2001/04/26 | 1,210 | 1,212 | 1,194 | 1,201 | 1,333,000 |
| 2001/04/25 | 1,200 | 1,208 | 1,178 | 1,180 | 1,433,000 |
| 2001/04/24 | 1,208 | 1,213 | 1,181 | 1,200 | 1,023,000 |
| 2001/04/23 | 1,219 | 1,225 | 1,195 | 1,219 | 1,368,000 |
| 2001/04/20 | 1,199 | 1,225 | 1,192 | 1,205 | 998,000 |
| 2001/04/19 | 1,233 | 1,242 | 1,211 | 1,219 | 3,149,000 |
| 2001/04/18 | 1,168 | 1,199 | 1,146 | 1,193 | 2,585,000 |
| 2001/04/17 | 1,130 | 1,135 | 1,121 | 1,130 | 2,219,000 |
| 2001/04/16 | 1,155 | 1,162 | 1,149 | 1,150 | 2,023,000 |
| 2001/04/13 | 1,182 | 1,190 | 1,154 | 1,164 | 2,856,000 |
| 2001/04/12 | 1,150 | 1,180 | 1,125 | 1,162 | 4,687,000 |
| 2001/04/11 | 1,150 | 1,159 | 1,130 | 1,142 | 3,380,000 |
| 2001/04/10 | 1,165 | 1,165 | 1,136 | 1,140 | 2,156,000 |
| 2001/04/09 | 1,180 | 1,190 | 1,171 | 1,171 | 1,736,000 |
| 2001/04/06 | 1,289 | 1,289 | 1,195 | 1,210 | 1,991,000 |
| 2001/04/05 | 1,265 | 1,270 | 1,228 | 1,229 | 2,147,000 |
| 2001/04/04 | 1,220 | 1,252 | 1,209 | 1,235 | 2,261,000 |
| 2001/04/03 | 1,172 | 1,214 | 1,172 | 1,205 | 2,545,000 |
| 2001/04/02 | 1,217 | 1,220 | 1,177 | 1,187 | 2,225,000 |
| 2001/03/30 | 1,263 | 1,280 | 1,209 | 1,217 | 2,271,000 |
| 2001/03/29 | 1,335 | 1,348 | 1,241 | 1,260 | 4,078,000 |
| 2001/03/28 | 1,420 | 1,420 | 1,370 | 1,393 | 1,813,000 |
| 2001/03/27 | 1,386 | 1,394 | 1,365 | 1,385 | 1,773,000 |
| 2001/03/26 | 1,350 | 1,385 | 1,345 | 1,371 | 2,574,000 |
| 2001/03/23 | 1,252 | 1,335 | 1,252 | 1,322 | 2,960,000 |
| 2001/03/22 | 1,295 | 1,310 | 1,259 | 1,266 | 1,446,000 |
| 2001/03/21 | 1,240 | 1,320 | 1,227 | 1,315 | 2,066,000 |
| 2001/03/19 | 1,260 | 1,310 | 1,251 | 1,280 | 2,065,000 |
| 2001/03/16 | 1,240 | 1,262 | 1,224 | 1,260 | 2,606,000 |
| 2001/03/15 | 1,108 | 1,220 | 1,090 | 1,220 | 1,576,000 |
| 2001/03/14 | 1,177 | 1,194 | 1,154 | 1,163 | 1,323,000 |
| 2001/03/13 | 1,175 | 1,185 | 1,113 | 1,138 | 2,794,000 |
| 2001/03/12 | 1,256 | 1,256 | 1,201 | 1,235 | 1,752,000 |
| 2001/03/09 | 1,245 | 1,258 | 1,222 | 1,242 | 4,335,000 |
| 2001/03/08 | 1,240 | 1,245 | 1,201 | 1,210 | 2,044,000 |
| 2001/03/07 | 1,255 | 1,255 | 1,211 | 1,225 | 2,782,000 |
| 2001/03/06 | 1,140 | 1,200 | 1,140 | 1,195 | 2,364,000 |
| 2001/03/05 | 1,084 | 1,152 | 1,082 | 1,125 | 4,455,000 |
| 2001/03/02 | 1,110 | 1,143 | 1,095 | 1,104 | 3,668,000 |
| 2001/03/01 | 1,196 | 1,198 | 1,137 | 1,150 | 4,011,000 |
| 2001/02/28 | 1,244 | 1,244 | 1,200 | 1,219 | 2,842,000 |
| 2001/02/27 | 1,330 | 1,330 | 1,280 | 1,284 | 1,482,000 |
| 2001/02/26 | 1,300 | 1,333 | 1,284 | 1,315 | 2,602,000 |
| 2001/02/23 | 1,252 | 1,278 | 1,238 | 1,265 | 1,629,000 |
| 2001/02/22 | 1,247 | 1,250 | 1,215 | 1,232 | 2,156,000 |
| 2001/02/21 | 1,240 | 1,268 | 1,228 | 1,267 | 3,417,000 |
| 2001/02/20 | 1,190 | 1,330 | 1,190 | 1,300 | 6,156,000 |
| 2001/02/19 | 1,171 | 1,193 | 1,145 | 1,186 | 5,580,000 |
| 2001/02/16 | 1,426 | 1,428 | 1,231 | 1,231 | 10,216,000 |
| 2001/02/15 | 1,426 | 1,440 | 1,425 | 1,430 | 743,000 |
| 2001/02/14 | 1,417 | 1,469 | 1,413 | 1,424 | 1,732,000 |
| 2001/02/13 | 1,490 | 1,490 | 1,414 | 1,425 | 1,540,000 |
| 2001/02/09 | 1,489 | 1,496 | 1,446 | 1,470 | 2,626,000 |
| 2001/02/08 | 1,474 | 1,495 | 1,453 | 1,469 | 1,705,000 |
| 2001/02/07 | 1,457 | 1,479 | 1,424 | 1,476 | 2,013,000 |
| 2001/02/06 | 1,480 | 1,480 | 1,460 | 1,476 | 1,295,000 |
| 2001/02/05 | 1,500 | 1,500 | 1,451 | 1,480 | 1,950,000 |
| 2001/02/02 | 1,555 | 1,580 | 1,555 | 1,563 | 3,316,000 |
| 2001/02/01 | 1,518 | 1,537 | 1,501 | 1,525 | 3,845,000 |
| 2001/01/31 | 1,455 | 1,490 | 1,452 | 1,480 | 2,141,000 |
| 2001/01/30 | 1,417 | 1,450 | 1,417 | 1,435 | 1,687,000 |
| 2001/01/29 | 1,389 | 1,433 | 1,389 | 1,410 | 967,000 |
| 2001/01/26 | 1,390 | 1,402 | 1,379 | 1,399 | 1,415,000 |
| 2001/01/25 | 1,455 | 1,457 | 1,420 | 1,430 | 2,046,000 |
| 2001/01/24 | 1,430 | 1,455 | 1,410 | 1,420 | 1,355,000 |
| 2001/01/23 | 1,454 | 1,455 | 1,391 | 1,412 | 2,660,000 |
| 2001/01/22 | 1,487 | 1,487 | 1,456 | 1,474 | 2,955,000 |
| 2001/01/19 | 1,428 | 1,500 | 1,411 | 1,474 | 6,327,000 |
| 2001/01/18 | 1,334 | 1,375 | 1,320 | 1,348 | 3,347,000 |
| 2001/01/17 | 1,300 | 1,309 | 1,271 | 1,294 | 1,647,000 |
| 2001/01/16 | 1,281 | 1,310 | 1,256 | 1,300 | 3,763,000 |
| 2001/01/15 | 1,255 | 1,285 | 1,189 | 1,229 | 4,956,000 |
| 2001/01/12 | 1,275 | 1,280 | 1,227 | 1,245 | 3,881,000 |
| 2001/01/11 | 1,339 | 1,340 | 1,292 | 1,320 | 1,867,000 |
| 2001/01/10 | 1,396 | 1,396 | 1,360 | 1,370 | 1,386,000 |
| 2001/01/09 | 1,410 | 1,423 | 1,403 | 1,416 | 2,367,000 |
| 2001/01/05 | 1,417 | 1,429 | 1,404 | 1,412 | 1,265,000 |
| 2001/01/04 | 1,434 | 1,434 | 1,411 | 1,421 | 1,965,000 |