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 |
|---|---|---|---|---|---|
| 2003/12/30 | 313 | 317 | 309 | 313 | 2,179,000 |
| 2003/12/29 | 296 | 308 | 295 | 304 | 3,103,000 |
| 2003/12/26 | 292 | 296 | 291 | 294 | 1,321,000 |
| 2003/12/25 | 290 | 291 | 287 | 291 | 1,828,000 |
| 2003/12/24 | 298 | 298 | 294 | 294 | 2,570,000 |
| 2003/12/22 | 293 | 295 | 291 | 294 | 1,734,000 |
| 2003/12/19 | 292 | 294 | 289 | 293 | 2,549,000 |
| 2003/12/18 | 288 | 291 | 284 | 291 | 2,201,000 |
| 2003/12/17 | 292 | 295 | 284 | 288 | 3,916,000 |
| 2003/12/16 | 280 | 292 | 280 | 290 | 2,598,000 |
| 2003/12/15 | 290 | 291 | 285 | 288 | 2,472,000 |
| 2003/12/12 | 279 | 284 | 277 | 280 | 2,938,000 |
| 2003/12/11 | 276 | 281 | 273 | 280 | 1,709,000 |
| 2003/12/10 | 279 | 279 | 274 | 275 | 2,390,000 |
| 2003/12/09 | 282 | 286 | 276 | 283 | 2,930,000 |
| 2003/12/08 | 294 | 294 | 282 | 286 | 2,150,000 |
| 2003/12/05 | 299 | 302 | 293 | 295 | 3,881,000 |
| 2003/12/04 | 293 | 304 | 292 | 298 | 5,184,000 |
| 2003/12/03 | 292 | 293 | 287 | 290 | 2,527,000 |
| 2003/12/02 | 293 | 297 | 286 | 292 | 5,509,000 |
| 2003/12/01 | 276 | 291 | 275 | 288 | 3,315,000 |
| 2003/11/28 | 288 | 288 | 281 | 284 | 1,352,000 |
| 2003/11/27 | 286 | 290 | 281 | 288 | 3,064,000 |
| 2003/11/26 | 282 | 291 | 282 | 286 | 4,182,000 |
| 2003/11/25 | 283 | 285 | 278 | 282 | 1,911,000 |
| 2003/11/21 | 275 | 281 | 272 | 277 | 2,345,000 |
| 2003/11/20 | 284 | 290 | 271 | 277 | 4,511,000 |
| 2003/11/19 | 280 | 281 | 275 | 276 | 2,074,000 |
| 2003/11/18 | 282 | 288 | 278 | 285 | 2,988,000 |
| 2003/11/17 | 298 | 298 | 280 | 281 | 3,237,000 |
| 2003/11/14 | 306 | 308 | 300 | 303 | 2,937,000 |
| 2003/11/13 | 311 | 315 | 305 | 308 | 1,958,000 |
| 2003/11/12 | 307 | 313 | 305 | 307 | 2,726,000 |
| 2003/11/11 | 317 | 317 | 302 | 308 | 2,972,000 |
| 2003/11/10 | 328 | 328 | 316 | 321 | 2,570,000 |
| 2003/11/07 | 333 | 334 | 325 | 327 | 2,774,000 |
| 2003/11/06 | 339 | 339 | 332 | 332 | 2,354,000 |
| 2003/11/05 | 339 | 340 | 336 | 340 | 1,675,000 |
| 2003/11/04 | 344 | 350 | 339 | 341 | 2,221,000 |
| 2003/10/31 | 342 | 345 | 331 | 338 | 2,531,000 |
| 2003/10/30 | 345 | 347 | 339 | 342 | 3,949,000 |
| 2003/10/29 | 350 | 363 | 345 | 353 | 4,110,000 |
| 2003/10/28 | 341 | 348 | 339 | 345 | 2,209,000 |
| 2003/10/27 | 343 | 343 | 335 | 339 | 2,065,000 |
| 2003/10/24 | 344 | 352 | 337 | 342 | 2,274,000 |
| 2003/10/23 | 342 | 349 | 338 | 342 | 2,571,000 |
| 2003/10/22 | 365 | 367 | 352 | 356 | 1,815,000 |
| 2003/10/21 | 380 | 382 | 361 | 362 | 3,423,000 |
| 2003/10/20 | 374 | 381 | 364 | 372 | 4,624,000 |
| 2003/10/17 | 348 | 383 | 344 | 377 | 16,704,000 |
| 2003/10/16 | 349 | 350 | 337 | 343 | 5,819,000 |
| 2003/10/15 | 342 | 363 | 335 | 354 | 8,534,000 |
| 2003/10/14 | 337 | 345 | 336 | 345 | 3,519,000 |
| 2003/10/10 | 329 | 339 | 329 | 336 | 3,168,000 |
| 2003/10/09 | 334 | 334 | 328 | 329 | 1,656,000 |
| 2003/10/08 | 339 | 340 | 331 | 333 | 2,448,000 |
| 2003/10/07 | 344 | 344 | 336 | 342 | 2,941,000 |
| 2003/10/06 | 358 | 358 | 342 | 343 | 2,644,000 |
| 2003/10/03 | 339 | 347 | 337 | 346 | 2,885,000 |
| 2003/10/02 | 341 | 344 | 333 | 336 | 2,828,000 |
| 2003/10/01 | 334 | 340 | 333 | 336 | 1,393,000 |
| 2003/09/30 | 335 | 345 | 332 | 338 | 1,440,000 |
| 2003/09/29 | 334 | 337 | 325 | 332 | 2,118,000 |
| 2003/09/26 | 332 | 341 | 330 | 339 | 2,402,000 |
| 2003/09/25 | 346 | 348 | 337 | 342 | 2,833,000 |
| 2003/09/24 | 358 | 365 | 350 | 357 | 1,580,000 |
| 2003/09/22 | 364 | 366 | 352 | 357 | 2,495,000 |
| 2003/09/19 | 376 | 378 | 368 | 371 | 2,395,000 |
| 2003/09/18 | 374 | 374 | 365 | 372 | 2,263,000 |
| 2003/09/17 | 383 | 385 | 371 | 374 | 2,756,000 |
| 2003/09/16 | 375 | 378 | 370 | 378 | 1,614,000 |
| 2003/09/12 | 370 | 375 | 366 | 371 | 4,786,000 |
| 2003/09/11 | 375 | 377 | 367 | 370 | 2,079,000 |
| 2003/09/10 | 384 | 386 | 376 | 384 | 1,972,000 |
| 2003/09/09 | 375 | 386 | 375 | 386 | 3,149,000 |
| 2003/09/08 | 361 | 372 | 361 | 368 | 1,060,000 |
| 2003/09/05 | 373 | 377 | 366 | 370 | 2,178,000 |
| 2003/09/04 | 381 | 387 | 377 | 377 | 2,534,000 |
| 2003/09/03 | 394 | 395 | 376 | 378 | 2,763,000 |
| 2003/09/02 | 384 | 395 | 380 | 390 | 4,961,000 |
| 2003/09/01 | 372 | 391 | 369 | 391 | 9,220,000 |
| 2003/08/29 | 356 | 362 | 356 | 360 | 1,523,000 |
| 2003/08/28 | 364 | 364 | 352 | 355 | 1,483,000 |
| 2003/08/27 | 365 | 366 | 357 | 362 | 2,644,000 |
| 2003/08/26 | 357 | 364 | 347 | 362 | 1,944,000 |
| 2003/08/25 | 361 | 362 | 353 | 357 | 2,071,000 |
| 2003/08/22 | 371 | 371 | 361 | 361 | 2,962,000 |
| 2003/08/21 | 362 | 365 | 359 | 361 | 1,918,000 |
| 2003/08/20 | 362 | 372 | 355 | 367 | 3,849,000 |
| 2003/08/19 | 363 | 364 | 357 | 360 | 3,472,000 |
| 2003/08/18 | 342 | 359 | 342 | 354 | 2,434,000 |
| 2003/08/15 | 340 | 347 | 339 | 340 | 1,201,000 |
| 2003/08/14 | 342 | 346 | 336 | 345 | 1,408,000 |
| 2003/08/13 | 335 | 342 | 334 | 342 | 1,834,000 |
| 2003/08/12 | 330 | 335 | 325 | 332 | 1,403,000 |
| 2003/08/11 | 320 | 329 | 318 | 327 | 946,000 |
| 2003/08/08 | 317 | 323 | 316 | 320 | 1,726,000 |
| 2003/08/07 | 322 | 325 | 316 | 318 | 1,802,000 |
| 2003/08/06 | 321 | 328 | 320 | 326 | 1,831,000 |
| 2003/08/05 | 336 | 337 | 325 | 329 | 1,949,000 |
| 2003/08/04 | 336 | 340 | 335 | 335 | 1,628,000 |
| 2003/08/01 | 340 | 344 | 339 | 343 | 1,987,000 |
| 2003/07/31 | 341 | 346 | 332 | 335 | 2,700,000 |
| 2003/07/30 | 350 | 352 | 343 | 343 | 1,788,000 |
| 2003/07/29 | 359 | 359 | 348 | 352 | 2,399,000 |
| 2003/07/28 | 346 | 352 | 343 | 352 | 2,698,000 |
| 2003/07/25 | 350 | 350 | 333 | 336 | 5,017,000 |
| 2003/07/24 | 348 | 358 | 345 | 351 | 5,250,000 |
| 2003/07/23 | 339 | 347 | 336 | 343 | 5,518,000 |
| 2003/07/22 | 342 | 344 | 331 | 331 | 2,387,000 |
| 2003/07/18 | 320 | 340 | 319 | 337 | 3,924,000 |
| 2003/07/17 | 343 | 345 | 330 | 330 | 3,711,000 |
| 2003/07/16 | 367 | 367 | 350 | 356 | 3,599,000 |
| 2003/07/15 | 378 | 382 | 359 | 362 | 4,824,000 |
| 2003/07/14 | 372 | 376 | 364 | 373 | 5,628,000 |
| 2003/07/11 | 371 | 377 | 363 | 367 | 6,316,000 |
| 2003/07/10 | 395 | 399 | 381 | 386 | 8,333,000 |
| 2003/07/09 | 428 | 443 | 393 | 404 | 14,611,000 |
| 2003/07/08 | 402 | 454 | 398 | 418 | 46,510,000 |
| 2003/07/07 | 345 | 382 | 345 | 377 | 9,313,000 |
| 2003/07/04 | 336 | 346 | 335 | 342 | 4,424,000 |
| 2003/07/03 | 376 | 380 | 336 | 341 | 6,235,000 |
| 2003/07/02 | 358 | 376 | 356 | 368 | 6,273,000 |
| 2003/07/01 | 351 | 355 | 347 | 349 | 4,302,000 |
| 2003/06/30 | 355 | 366 | 337 | 360 | 9,761,000 |
| 2003/06/27 | 336 | 373 | 335 | 357 | 14,939,000 |
| 2003/06/26 | 310 | 322 | 305 | 322 | 6,204,000 |
| 2003/06/25 | 302 | 308 | 300 | 307 | 1,255,000 |
| 2003/06/24 | 306 | 307 | 297 | 298 | 1,467,000 |
| 2003/06/23 | 313 | 316 | 307 | 310 | 2,028,000 |
| 2003/06/20 | 295 | 314 | 293 | 313 | 4,352,000 |
| 2003/06/19 | 296 | 297 | 290 | 295 | 1,354,000 |
| 2003/06/18 | 292 | 296 | 289 | 292 | 1,618,000 |
| 2003/06/17 | 293 | 296 | 292 | 296 | 1,796,000 |
| 2003/06/16 | 290 | 291 | 283 | 285 | 1,471,000 |
| 2003/06/13 | 289 | 291 | 286 | 289 | 3,240,000 |
| 2003/06/12 | 294 | 297 | 287 | 288 | 1,975,000 |
| 2003/06/11 | 290 | 295 | 288 | 290 | 2,221,000 |
| 2003/06/10 | 287 | 289 | 283 | 285 | 1,701,000 |
| 2003/06/09 | 287 | 292 | 285 | 290 | 1,321,000 |
| 2003/06/06 | 290 | 290 | 282 | 289 | 2,213,000 |
| 2003/06/05 | 282 | 288 | 279 | 287 | 2,901,000 |
| 2003/06/04 | 281 | 284 | 276 | 277 | 2,514,000 |
| 2003/06/03 | 280 | 282 | 273 | 273 | 4,499,000 |
| 2003/06/02 | 297 | 299 | 284 | 285 | 6,506,000 |
| 2003/05/30 | 265 | 289 | 264 | 289 | 13,506,000 |
| 2003/05/29 | 252 | 261 | 251 | 259 | 1,904,000 |
| 2003/05/28 | 251 | 253 | 248 | 251 | 1,154,000 |
| 2003/05/27 | 252 | 253 | 246 | 247 | 1,145,000 |
| 2003/05/26 | 257 | 257 | 246 | 251 | 1,651,000 |
| 2003/05/23 | 253 | 258 | 250 | 255 | 2,053,000 |
| 2003/05/22 | 251 | 254 | 250 | 250 | 1,271,000 |
| 2003/05/21 | 252 | 255 | 249 | 251 | 1,059,000 |
| 2003/05/20 | 245 | 252 | 245 | 250 | 1,661,000 |
| 2003/05/19 | 256 | 257 | 246 | 248 | 1,276,000 |
| 2003/05/16 | 254 | 259 | 252 | 258 | 1,241,000 |
| 2003/05/15 | 257 | 257 | 251 | 253 | 1,317,000 |
| 2003/05/14 | 257 | 258 | 251 | 256 | 1,402,000 |
| 2003/05/13 | 252 | 264 | 252 | 257 | 4,273,000 |
| 2003/05/12 | 248 | 250 | 245 | 250 | 1,631,000 |
| 2003/05/09 | 247 | 247 | 243 | 247 | 1,863,000 |
| 2003/05/08 | 242 | 250 | 240 | 245 | 3,358,000 |
| 2003/05/07 | 255 | 257 | 244 | 246 | 2,413,000 |
| 2003/05/06 | 247 | 255 | 245 | 253 | 2,429,000 |
| 2003/05/02 | 244 | 247 | 240 | 243 | 1,085,000 |
| 2003/05/01 | 245 | 247 | 239 | 244 | 1,141,000 |
| 2003/04/30 | 239 | 245 | 238 | 245 | 1,095,000 |
| 2003/04/28 | 241 | 241 | 235 | 237 | 822,000 |
| 2003/04/25 | 245 | 246 | 239 | 240 | 1,295,000 |
| 2003/04/24 | 249 | 251 | 245 | 248 | 749,000 |
| 2003/04/23 | 248 | 254 | 244 | 250 | 1,461,000 |
| 2003/04/22 | 254 | 254 | 242 | 243 | 1,742,000 |
| 2003/04/21 | 255 | 256 | 253 | 254 | 841,000 |
| 2003/04/18 | 255 | 257 | 253 | 255 | 923,000 |
| 2003/04/17 | 251 | 256 | 251 | 256 | 1,033,000 |
| 2003/04/16 | 260 | 263 | 255 | 256 | 2,686,000 |
| 2003/04/15 | 250 | 255 | 248 | 255 | 1,933,000 |
| 2003/04/14 | 256 | 258 | 243 | 247 | 2,134,000 |
| 2003/04/11 | 255 | 259 | 253 | 255 | 1,943,000 |
| 2003/04/10 | 258 | 258 | 252 | 255 | 1,625,000 |
| 2003/04/09 | 259 | 265 | 255 | 258 | 2,711,000 |
| 2003/04/08 | 263 | 263 | 260 | 261 | 1,131,000 |
| 2003/04/07 | 269 | 270 | 261 | 265 | 2,237,000 |
| 2003/04/04 | 261 | 267 | 257 | 266 | 2,389,000 |
| 2003/04/03 | 272 | 274 | 262 | 262 | 4,278,000 |
| 2003/04/02 | 250 | 259 | 250 | 257 | 2,477,000 |
| 2003/04/01 | 240 | 254 | 239 | 252 | 1,303,000 |
| 2003/03/31 | 252 | 255 | 245 | 245 | 1,347,000 |
| 2003/03/28 | 264 | 266 | 255 | 257 | 1,908,000 |
| 2003/03/27 | 268 | 272 | 263 | 267 | 1,723,000 |
| 2003/03/26 | 269 | 269 | 263 | 268 | 1,374,000 |
| 2003/03/25 | 260 | 272 | 256 | 263 | 4,054,000 |
| 2003/03/24 | 262 | 264 | 261 | 264 | 2,390,000 |
| 2003/03/20 | 245 | 257 | 245 | 257 | 2,650,000 |
| 2003/03/19 | 243 | 245 | 234 | 245 | 1,237,000 |
| 2003/03/18 | 249 | 250 | 240 | 244 | 1,754,000 |
| 2003/03/17 | 241 | 243 | 234 | 235 | 1,131,000 |
| 2003/03/14 | 244 | 245 | 241 | 242 | 3,463,000 |
| 2003/03/13 | 236 | 240 | 234 | 235 | 1,140,000 |
| 2003/03/12 | 233 | 237 | 232 | 236 | 1,640,000 |
| 2003/03/11 | 230 | 241 | 229 | 231 | 3,802,000 |
| 2003/03/10 | 237 | 239 | 233 | 235 | 2,816,000 |
| 2003/03/07 | 253 | 255 | 241 | 246 | 3,937,000 |
| 2003/03/06 | 262 | 265 | 256 | 257 | 4,809,000 |
| 2003/03/05 | 253 | 262 | 250 | 257 | 4,928,000 |
| 2003/03/04 | 253 | 260 | 251 | 258 | 7,909,000 |
| 2003/03/03 | 242 | 252 | 242 | 250 | 5,429,000 |
| 2003/02/28 | 235 | 243 | 235 | 242 | 3,628,000 |
| 2003/02/27 | 227 | 234 | 226 | 233 | 1,963,000 |
| 2003/02/26 | 228 | 231 | 224 | 229 | 3,417,000 |
| 2003/02/25 | 234 | 237 | 228 | 229 | 2,465,000 |
| 2003/02/24 | 236 | 242 | 235 | 239 | 1,819,000 |
| 2003/02/21 | 239 | 242 | 235 | 236 | 3,381,000 |
| 2003/02/20 | 235 | 239 | 233 | 239 | 1,813,000 |
| 2003/02/19 | 242 | 246 | 236 | 237 | 3,482,000 |
| 2003/02/18 | 248 | 248 | 234 | 239 | 6,365,000 |
| 2003/02/17 | 237 | 249 | 233 | 248 | 5,449,000 |
| 2003/02/14 | 235 | 239 | 232 | 232 | 3,279,000 |
| 2003/02/13 | 234 | 235 | 230 | 234 | 3,257,000 |
| 2003/02/12 | 227 | 232 | 226 | 232 | 1,970,000 |
| 2003/02/10 | 225 | 225 | 222 | 225 | 910,000 |
| 2003/02/07 | 225 | 228 | 223 | 224 | 943,000 |
| 2003/02/06 | 233 | 237 | 227 | 228 | 1,778,000 |
| 2003/02/05 | 228 | 233 | 226 | 232 | 2,028,000 |
| 2003/02/04 | 228 | 236 | 227 | 229 | 2,347,000 |
| 2003/02/03 | 217 | 229 | 216 | 227 | 2,031,000 |
| 2003/01/31 | 221 | 225 | 219 | 219 | 2,525,000 |
| 2003/01/30 | 219 | 224 | 217 | 221 | 2,168,000 |
| 2003/01/29 | 233 | 233 | 214 | 215 | 3,981,000 |
| 2003/01/28 | 235 | 238 | 228 | 229 | 3,888,000 |
| 2003/01/27 | 241 | 243 | 239 | 242 | 2,668,000 |
| 2003/01/24 | 259 | 260 | 248 | 249 | 4,016,000 |
| 2003/01/23 | 248 | 256 | 239 | 254 | 6,124,000 |
| 2003/01/22 | 244 | 248 | 240 | 246 | 2,958,000 |
| 2003/01/21 | 236 | 244 | 233 | 241 | 4,118,000 |
| 2003/01/20 | 245 | 248 | 237 | 238 | 3,477,000 |
| 2003/01/17 | 241 | 256 | 236 | 255 | 5,662,000 |
| 2003/01/16 | 240 | 245 | 233 | 241 | 4,464,000 |
| 2003/01/15 | 232 | 250 | 230 | 243 | 14,054,000 |
| 2003/01/14 | 213 | 230 | 213 | 227 | 4,540,000 |
| 2003/01/10 | 212 | 214 | 208 | 213 | 1,966,000 |
| 2003/01/09 | 207 | 209 | 205 | 209 | 1,361,000 |
| 2003/01/08 | 213 | 214 | 210 | 212 | 1,317,000 |
| 2003/01/07 | 222 | 223 | 214 | 215 | 1,720,000 |
| 2003/01/06 | 218 | 220 | 216 | 219 | 1,637,000 |