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
2004/12/30 428 428 424 424 576,000
2004/12/29 431 432 426 426 1,142,000
2004/12/28 427 434 426 428 3,365,000
2004/12/27 418 430 416 429 4,561,000
2004/12/24 416 418 414 418 1,920,000
2004/12/22 416 418 414 414 1,830,000
2004/12/21 416 418 412 412 1,161,000
2004/12/20 413 417 411 415 1,370,000
2004/12/17 408 416 406 413 2,714,000
2004/12/16 406 410 405 407 2,265,000
2004/12/15 411 413 408 408 3,366,000
2004/12/14 412 418 412 413 4,318,000
2004/12/13 406 412 404 411 3,240,000
2004/12/10 404 408 402 403 6,970,000
2004/12/09 400 400 396 399 1,985,000
2004/12/08 396 401 394 401 2,995,000
2004/12/07 410 410 402 403 2,114,000
2004/12/06 408 412 405 410 3,142,000
2004/12/03 408 412 405 408 3,054,000
2004/12/02 399 409 397 407 5,380,000
2004/12/01 396 399 389 398 3,884,000
2004/11/30 396 398 392 397 2,929,000
2004/11/29 387 396 384 395 4,413,000
2004/11/26 385 386 381 382 1,100,000
2004/11/25 373 384 372 384 1,586,000
2004/11/24 377 378 372 373 756,000
2004/11/22 377 379 371 375 1,414,000
2004/11/19 382 382 378 379 1,067,000
2004/11/18 382 384 376 379 1,617,000
2004/11/17 382 385 379 379 1,473,000
2004/11/16 379 387 378 383 2,354,000
2004/11/15 375 378 372 377 1,346,000
2004/11/12 368 372 367 370 1,838,000
2004/11/11 365 375 365 369 3,194,000
2004/11/10 367 369 363 365 1,020,000
2004/11/09 365 369 363 367 1,678,000
2004/11/08 370 370 363 366 1,505,000
2004/11/05 369 372 365 367 4,064,000
2004/11/04 362 372 359 361 6,208,000
2004/11/02 353 355 350 354 2,040,000
2004/11/01 357 358 356 357 598,000
2004/10/29 365 365 357 357 1,515,000
2004/10/28 353 364 352 360 1,706,000
2004/10/27 352 353 348 350 753,000
2004/10/26 350 355 349 350 1,619,000
2004/10/25 349 355 346 349 1,371,000
2004/10/22 354 356 352 354 944,000
2004/10/21 357 357 350 351 1,168,000
2004/10/20 362 363 356 357 1,690,000
2004/10/19 361 367 360 365 1,627,000
2004/10/18 359 361 356 358 1,357,000
2004/10/15 358 362 356 359 1,832,000
2004/10/14 360 361 356 357 1,582,000
2004/10/13 369 370 360 361 1,967,000
2004/10/12 375 375 368 369 1,389,000
2004/10/08 369 374 369 372 3,178,000
2004/10/07 380 382 372 374 2,262,000
2004/10/06 372 381 369 379 2,095,000
2004/10/05 378 378 373 375 1,688,000
2004/10/04 374 380 371 379 3,814,000
2004/10/01 365 373 363 371 1,435,000
2004/09/30 363 367 361 362 1,486,000
2004/09/29 364 366 360 362 1,541,000
2004/09/28 359 364 359 361 1,817,000
2004/09/27 367 371 355 361 4,471,000
2004/09/24 371 373 368 373 1,305,000
2004/09/22 380 381 374 377 1,830,000
2004/09/21 383 383 380 381 1,031,000
2004/09/17 386 386 380 380 2,134,000
2004/09/16 386 390 385 385 1,595,000
2004/09/15 394 395 388 388 1,730,000
2004/09/14 399 401 394 396 2,493,000
2004/09/13 390 397 388 396 2,289,000
2004/09/10 388 389 385 387 4,905,000
2004/09/09 399 402 392 393 2,634,000
2004/09/08 399 409 397 398 7,951,000
2004/09/07 393 396 389 391 2,316,000
2004/09/06 390 398 389 396 1,819,000
2004/09/03 395 397 388 390 1,865,000
2004/09/02 391 397 391 394 2,583,000
2004/09/01 393 395 392 393 1,264,000
2004/08/31 396 399 393 395 975,000
2004/08/30 400 402 396 400 943,000
2004/08/27 399 400 394 399 1,283,000
2004/08/26 402 404 400 401 917,000
2004/08/25 396 401 392 399 1,003,000
2004/08/24 400 400 392 395 1,544,000
2004/08/23 395 402 395 400 1,280,000
2004/08/20 393 398 392 395 675,000
2004/08/19 391 395 387 395 878,000
2004/08/18 385 387 381 386 1,034,000
2004/08/17 389 391 385 386 701,000
2004/08/16 385 386 374 384 2,196,000
2004/08/13 391 392 386 386 2,370,000
2004/08/12 399 402 396 398 1,429,000
2004/08/11 400 406 398 402 1,791,000
2004/08/10 396 399 394 396 1,050,000
2004/08/09 393 398 390 395 1,601,000
2004/08/06 394 401 394 400 1,046,000
2004/08/05 402 402 396 399 1,013,000
2004/08/04 400 400 393 397 2,261,000
2004/08/03 408 411 400 403 1,858,000
2004/08/02 415 415 408 410 1,091,000
2004/07/30 413 422 413 418 2,476,000
2004/07/29 410 411 405 406 2,434,000
2004/07/28 409 411 405 409 2,083,000
2004/07/27 404 408 402 404 972,000
2004/07/26 408 411 404 407 1,987,000
2004/07/23 423 423 413 413 2,008,000
2004/07/22 411 420 411 419 1,995,000
2004/07/21 413 421 411 420 1,998,000
2004/07/20 410 415 409 413 1,533,000
2004/07/16 416 418 408 415 2,046,000
2004/07/15 418 418 407 412 990,000
2004/07/14 424 425 413 413 1,215,000
2004/07/13 420 422 417 422 905,000
2004/07/12 424 427 419 424 3,889,000
2004/07/09 399 411 399 409 2,193,000
2004/07/08 410 414 402 404 1,320,000
2004/07/07 412 415 407 411 1,505,000
2004/07/06 417 419 413 415 1,156,000
2004/07/05 420 423 413 416 2,772,000
2004/07/02 425 428 423 425 1,344,000
2004/07/01 430 433 425 427 2,102,000
2004/06/30 429 432 426 432 2,917,000
2004/06/29 424 427 423 425 1,338,000
2004/06/28 423 429 422 428 1,972,000
2004/06/25 421 427 418 422 3,761,000
2004/06/24 416 421 416 420 2,423,000
2004/06/23 414 420 410 413 2,406,000
2004/06/22 412 414 407 411 2,262,000
2004/06/21 411 418 411 418 2,332,000
2004/06/18 415 415 404 408 2,546,000
2004/06/17 418 418 411 415 1,773,000
2004/06/16 417 417 412 417 3,743,000
2004/06/15 403 411 398 406 4,000,000
2004/06/14 409 415 404 408 2,700,000
2004/06/11 409 412 402 404 5,903,000
2004/06/10 394 407 391 406 6,591,000
2004/06/09 391 395 386 395 3,350,000
2004/06/08 390 395 388 393 2,946,000
2004/06/07 390 392 384 388 4,815,000
2004/06/04 385 388 382 385 2,938,000
2004/06/03 388 390 374 375 4,462,000
2004/06/02 394 400 392 393 5,975,000
2004/06/01 382 396 380 389 7,316,000
2004/05/31 369 378 367 377 2,679,000
2004/05/28 369 370 364 366 1,505,000
2004/05/27 364 368 360 362 712,000
2004/05/26 362 366 359 364 1,553,000
2004/05/25 361 361 355 356 1,451,000
2004/05/24 367 367 355 359 1,613,000
2004/05/21 355 361 352 358 2,364,000
2004/05/20 352 357 346 348 1,622,000
2004/05/19 344 354 337 351 2,779,000
2004/05/18 328 338 327 335 2,501,000
2004/05/17 339 345 327 328 2,090,000
2004/05/14 344 350 336 337 2,746,000
2004/05/13 355 355 337 343 1,764,000
2004/05/12 353 356 346 355 3,020,000
2004/05/11 336 353 334 348 2,491,000
2004/05/10 360 365 338 346 2,242,000
2004/05/07 372 374 367 369 1,650,000
2004/05/06 385 385 378 380 1,390,000
2004/04/30 385 385 379 385 1,332,000
2004/04/28 392 394 390 394 1,198,000
2004/04/27 397 397 385 394 3,751,000
2004/04/26 409 410 397 402 2,502,000
2004/04/23 408 412 402 408 2,248,000
2004/04/22 401 414 400 406 3,441,000
2004/04/21 398 406 393 399 3,969,000
2004/04/20 392 399 390 398 2,415,000
2004/04/19 401 402 385 389 2,008,000
2004/04/16 401 403 397 398 1,390,000
2004/04/15 411 413 397 397 2,236,000
2004/04/14 410 413 406 407 1,899,000
2004/04/13 420 422 409 412 2,237,000
2004/04/12 416 420 414 416 1,370,000
2004/04/09 418 419 410 411 1,672,000
2004/04/08 419 423 416 423 1,589,000
2004/04/07 417 421 416 417 2,033,000
2004/04/06 426 426 415 423 2,703,000
2004/04/05 418 430 416 428 3,566,000
2004/04/02 416 416 408 413 1,588,000
2004/04/01 411 417 407 412 1,484,000
2004/03/31 405 412 403 409 2,819,000
2004/03/30 422 422 407 407 1,767,000
2004/03/29 418 428 416 417 3,926,000
2004/03/26 415 420 413 417 4,332,000
2004/03/25 409 411 404 407 3,424,000
2004/03/24 396 403 393 402 2,095,000
2004/03/23 392 397 389 396 2,033,000
2004/03/22 394 402 394 401 736,000
2004/03/19 398 404 397 399 1,552,000
2004/03/18 408 411 400 400 2,965,000
2004/03/17 399 405 398 405 1,994,000
2004/03/16 402 405 396 397 1,721,000
2004/03/15 404 408 402 404 2,049,000
2004/03/12 403 408 398 403 4,245,000
2004/03/11 398 413 396 413 1,973,000
2004/03/10 414 415 401 407 2,295,000
2004/03/09 406 419 403 416 1,679,000
2004/03/08 417 419 411 411 1,199,000
2004/03/05 419 420 409 415 3,872,000
2004/03/04 406 415 406 412 3,427,000
2004/03/03 399 409 398 404 3,985,000
2004/03/02 398 404 396 400 3,761,000
2004/03/01 391 399 390 394 4,370,000
2004/02/27 384 390 380 389 2,033,000
2004/02/26 383 383 378 382 795,000
2004/02/25 376 383 376 379 1,026,000
2004/02/24 388 389 378 378 1,194,000
2004/02/23 381 389 381 389 1,449,000
2004/02/20 386 387 378 383 1,095,000
2004/02/19 387 391 384 388 1,670,000
2004/02/18 390 391 382 385 1,574,000
2004/02/17 380 390 379 390 3,182,000
2004/02/16 380 382 377 381 1,711,000
2004/02/13 373 380 372 379 2,841,000
2004/02/12 366 376 366 376 3,386,000
2004/02/10 372 373 361 365 1,994,000
2004/02/09 379 380 365 370 1,876,000
2004/02/06 362 374 362 371 1,795,000
2004/02/05 364 364 358 362 2,199,000
2004/02/04 366 372 361 366 5,344,000
2004/02/03 376 377 362 365 4,229,000
2004/02/02 388 388 380 381 2,235,000
2004/01/30 377 388 375 384 3,610,000
2004/01/29 368 374 367 372 2,908,000
2004/01/28 378 384 376 378 2,571,000
2004/01/27 393 393 383 383 2,307,000
2004/01/26 387 395 383 389 2,956,000
2004/01/23 381 390 378 386 2,425,000
2004/01/22 391 394 380 383 4,136,000
2004/01/21 391 399 382 392 8,581,000
2004/01/20 389 400 385 397 15,469,000
2004/01/19 373 379 370 376 5,076,000
2004/01/16 357 367 355 365 4,440,000
2004/01/15 364 375 362 362 11,764,000
2004/01/14 343 360 341 359 6,312,000
2004/01/13 345 348 341 344 3,244,000
2004/01/09 342 347 338 345 6,719,000
2004/01/08 325 341 323 334 6,619,000
2004/01/07 320 326 316 325 2,484,000
2004/01/06 325 325 320 321 3,225,000
2004/01/05 324 325 320 320 2,195,000

このページの先頭へ