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 |
|---|---|---|---|---|---|
| 2006/12/29 | 563 | 564 | 557 | 558 | 2,627,000 |
| 2006/12/28 | 566 | 567 | 560 | 564 | 3,383,000 |
| 2006/12/27 | 566 | 569 | 562 | 566 | 3,909,000 |
| 2006/12/26 | 548 | 562 | 545 | 562 | 5,724,000 |
| 2006/12/25 | 555 | 559 | 548 | 552 | 5,676,000 |
| 2006/12/22 | 555 | 562 | 554 | 560 | 5,359,000 |
| 2006/12/21 | 576 | 576 | 560 | 561 | 7,031,000 |
| 2006/12/20 | 550 | 569 | 550 | 569 | 8,814,000 |
| 2006/12/19 | 569 | 578 | 559 | 560 | 12,704,000 |
| 2006/12/18 | 581 | 581 | 568 | 572 | 7,741,000 |
| 2006/12/15 | 582 | 585 | 574 | 581 | 8,875,000 |
| 2006/12/14 | 586 | 593 | 579 | 585 | 17,158,000 |
| 2006/12/13 | 563 | 580 | 558 | 577 | 21,957,000 |
| 2006/12/12 | 565 | 566 | 551 | 557 | 14,482,000 |
| 2006/12/11 | 557 | 558 | 544 | 553 | 11,182,000 |
| 2006/12/08 | 551 | 556 | 549 | 553 | 14,051,000 |
| 2006/12/07 | 557 | 567 | 548 | 551 | 33,437,000 |
| 2006/12/06 | 515 | 544 | 515 | 542 | 31,075,000 |
| 2006/12/05 | 514 | 515 | 505 | 505 | 5,021,000 |
| 2006/12/04 | 517 | 518 | 511 | 513 | 5,196,000 |
| 2006/12/01 | 515 | 520 | 513 | 519 | 5,284,000 |
| 2006/11/30 | 518 | 519 | 510 | 514 | 6,146,000 |
| 2006/11/29 | 515 | 517 | 511 | 516 | 8,233,000 |
| 2006/11/28 | 505 | 510 | 503 | 507 | 4,253,000 |
| 2006/11/27 | 506 | 510 | 503 | 507 | 5,550,000 |
| 2006/11/24 | 520 | 521 | 505 | 511 | 10,607,000 |
| 2006/11/22 | 512 | 530 | 507 | 528 | 15,903,000 |
| 2006/11/21 | 507 | 517 | 501 | 508 | 7,441,000 |
| 2006/11/20 | 513 | 517 | 505 | 505 | 5,662,000 |
| 2006/11/17 | 525 | 529 | 510 | 513 | 15,598,000 |
| 2006/11/16 | 513 | 514 | 509 | 509 | 2,625,000 |
| 2006/11/15 | 512 | 514 | 508 | 509 | 3,355,000 |
| 2006/11/14 | 512 | 515 | 506 | 508 | 4,734,000 |
| 2006/11/13 | 515 | 517 | 509 | 512 | 2,495,000 |
| 2006/11/10 | 517 | 525 | 516 | 517 | 4,139,000 |
| 2006/11/09 | 524 | 528 | 519 | 523 | 3,376,000 |
| 2006/11/08 | 533 | 533 | 522 | 524 | 3,270,000 |
| 2006/11/07 | 545 | 549 | 527 | 530 | 4,916,000 |
| 2006/11/06 | 525 | 538 | 524 | 537 | 5,398,000 |
| 2006/11/02 | 520 | 529 | 520 | 528 | 6,153,000 |
| 2006/11/01 | 524 | 526 | 522 | 524 | 2,222,000 |
| 2006/10/31 | 532 | 532 | 524 | 525 | 4,054,000 |
| 2006/10/30 | 529 | 530 | 526 | 529 | 4,997,000 |
| 2006/10/27 | 535 | 536 | 526 | 530 | 3,825,000 |
| 2006/10/26 | 537 | 539 | 532 | 535 | 4,472,000 |
| 2006/10/25 | 535 | 537 | 532 | 532 | 3,449,000 |
| 2006/10/24 | 538 | 538 | 531 | 533 | 2,785,000 |
| 2006/10/23 | 528 | 535 | 525 | 532 | 2,906,000 |
| 2006/10/20 | 525 | 530 | 524 | 528 | 3,847,000 |
| 2006/10/19 | 535 | 537 | 531 | 534 | 4,055,000 |
| 2006/10/18 | 524 | 528 | 522 | 528 | 2,422,000 |
| 2006/10/17 | 530 | 534 | 522 | 524 | 5,175,000 |
| 2006/10/16 | 527 | 531 | 521 | 529 | 3,002,000 |
| 2006/10/13 | 510 | 522 | 509 | 519 | 5,724,000 |
| 2006/10/12 | 501 | 513 | 501 | 506 | 7,080,000 |
| 2006/10/11 | 521 | 528 | 514 | 518 | 5,227,000 |
| 2006/10/10 | 532 | 537 | 529 | 530 | 3,973,000 |
| 2006/10/06 | 543 | 544 | 532 | 542 | 3,793,000 |
| 2006/10/05 | 544 | 547 | 539 | 543 | 3,981,000 |
| 2006/10/04 | 542 | 544 | 529 | 534 | 4,009,000 |
| 2006/10/03 | 540 | 549 | 539 | 544 | 2,698,000 |
| 2006/10/02 | 556 | 557 | 548 | 550 | 3,624,000 |
| 2006/09/29 | 550 | 555 | 548 | 555 | 4,671,000 |
| 2006/09/28 | 538 | 543 | 533 | 542 | 3,477,000 |
| 2006/09/27 | 530 | 538 | 526 | 533 | 4,365,000 |
| 2006/09/26 | 522 | 534 | 521 | 526 | 3,383,000 |
| 2006/09/25 | 524 | 528 | 518 | 524 | 3,085,000 |
| 2006/09/22 | 531 | 533 | 522 | 523 | 5,353,000 |
| 2006/09/21 | 537 | 542 | 530 | 537 | 2,695,000 |
| 2006/09/20 | 535 | 538 | 526 | 529 | 4,419,000 |
| 2006/09/19 | 535 | 545 | 535 | 541 | 3,518,000 |
| 2006/09/15 | 534 | 542 | 534 | 535 | 3,272,000 |
| 2006/09/14 | 537 | 546 | 529 | 544 | 7,013,000 |
| 2006/09/13 | 560 | 565 | 548 | 552 | 3,969,000 |
| 2006/09/12 | 564 | 565 | 550 | 555 | 4,655,000 |
| 2006/09/11 | 575 | 575 | 564 | 564 | 4,053,000 |
| 2006/09/08 | 567 | 576 | 561 | 571 | 8,425,000 |
| 2006/09/07 | 573 | 574 | 567 | 570 | 6,286,000 |
| 2006/09/06 | 580 | 585 | 571 | 576 | 12,924,000 |
| 2006/09/05 | 578 | 579 | 575 | 578 | 5,158,000 |
| 2006/09/04 | 580 | 582 | 575 | 575 | 6,879,000 |
| 2006/09/01 | 568 | 575 | 567 | 573 | 7,435,000 |
| 2006/08/31 | 569 | 574 | 565 | 567 | 9,317,000 |
| 2006/08/30 | 566 | 574 | 565 | 570 | 13,192,000 |
| 2006/08/29 | 574 | 576 | 561 | 562 | 16,378,000 |
| 2006/08/28 | 565 | 577 | 564 | 577 | 34,148,000 |
| 2006/08/25 | 559 | 566 | 555 | 555 | 5,722,000 |
| 2006/08/24 | 565 | 565 | 555 | 556 | 6,839,000 |
| 2006/08/23 | 568 | 570 | 565 | 566 | 8,876,000 |
| 2006/08/22 | 564 | 572 | 562 | 567 | 15,496,000 |
| 2006/08/21 | 565 | 569 | 561 | 563 | 18,110,000 |
| 2006/08/18 | 546 | 566 | 546 | 555 | 28,742,000 |
| 2006/08/17 | 544 | 548 | 540 | 543 | 7,693,000 |
| 2006/08/16 | 538 | 544 | 536 | 541 | 5,820,000 |
| 2006/08/15 | 545 | 551 | 534 | 534 | 10,528,000 |
| 2006/08/14 | 536 | 548 | 532 | 545 | 8,186,000 |
| 2006/08/11 | 532 | 540 | 531 | 533 | 8,173,000 |
| 2006/08/10 | 532 | 534 | 522 | 531 | 5,323,000 |
| 2006/08/09 | 518 | 533 | 515 | 532 | 7,535,000 |
| 2006/08/08 | 518 | 521 | 512 | 521 | 4,355,000 |
| 2006/08/07 | 534 | 534 | 515 | 517 | 5,327,000 |
| 2006/08/04 | 534 | 537 | 527 | 531 | 8,425,000 |
| 2006/08/03 | 533 | 538 | 528 | 529 | 5,772,000 |
| 2006/08/02 | 540 | 542 | 526 | 530 | 9,974,000 |
| 2006/08/01 | 552 | 558 | 543 | 546 | 8,630,000 |
| 2006/07/31 | 559 | 572 | 545 | 552 | 12,992,000 |
| 2006/07/28 | 553 | 562 | 544 | 561 | 6,049,000 |
| 2006/07/27 | 544 | 558 | 540 | 553 | 8,112,000 |
| 2006/07/26 | 562 | 565 | 542 | 544 | 8,816,000 |
| 2006/07/25 | 551 | 565 | 550 | 560 | 8,710,000 |
| 2006/07/24 | 549 | 551 | 538 | 546 | 7,096,000 |
| 2006/07/21 | 573 | 578 | 554 | 559 | 9,078,000 |
| 2006/07/20 | 557 | 565 | 552 | 563 | 11,799,000 |
| 2006/07/19 | 545 | 558 | 531 | 535 | 11,241,000 |
| 2006/07/18 | 567 | 569 | 550 | 555 | 7,744,000 |
| 2006/07/14 | 574 | 580 | 571 | 575 | 7,106,000 |
| 2006/07/13 | 590 | 598 | 582 | 583 | 7,747,000 |
| 2006/07/12 | 593 | 602 | 587 | 593 | 12,792,000 |
| 2006/07/11 | 590 | 592 | 570 | 584 | 10,038,000 |
| 2006/07/10 | 595 | 597 | 575 | 593 | 12,094,000 |
| 2006/07/07 | 634 | 634 | 589 | 600 | 32,884,000 |
| 2006/07/06 | 614 | 628 | 614 | 625 | 11,185,000 |
| 2006/07/05 | 617 | 626 | 613 | 614 | 3,791,000 |
| 2006/07/04 | 628 | 628 | 622 | 627 | 4,372,000 |
| 2006/07/03 | 632 | 633 | 624 | 627 | 5,131,000 |
| 2006/06/30 | 636 | 637 | 627 | 636 | 6,223,000 |
| 2006/06/29 | 620 | 622 | 610 | 620 | 5,956,000 |
| 2006/06/28 | 617 | 625 | 603 | 611 | 10,608,000 |
| 2006/06/27 | 645 | 647 | 626 | 627 | 6,498,000 |
| 2006/06/26 | 649 | 650 | 633 | 636 | 8,561,000 |
| 2006/06/23 | 637 | 656 | 633 | 654 | 11,648,000 |
| 2006/06/22 | 630 | 642 | 626 | 637 | 6,531,000 |
| 2006/06/21 | 623 | 632 | 612 | 622 | 6,890,000 |
| 2006/06/20 | 631 | 634 | 609 | 615 | 8,465,000 |
| 2006/06/19 | 648 | 656 | 632 | 641 | 8,001,000 |
| 2006/06/16 | 662 | 667 | 652 | 658 | 7,985,000 |
| 2006/06/15 | 660 | 666 | 636 | 642 | 7,794,000 |
| 2006/06/14 | 610 | 656 | 608 | 636 | 11,740,000 |
| 2006/06/13 | 650 | 675 | 627 | 630 | 18,957,000 |
| 2006/06/12 | 641 | 667 | 635 | 660 | 20,521,000 |
| 2006/06/09 | 603 | 630 | 600 | 621 | 21,810,000 |
| 2006/06/08 | 581 | 602 | 572 | 599 | 20,336,000 |
| 2006/06/07 | 571 | 591 | 569 | 571 | 7,113,000 |
| 2006/06/06 | 590 | 593 | 572 | 574 | 6,294,000 |
| 2006/06/05 | 579 | 606 | 578 | 592 | 9,753,000 |
| 2006/06/02 | 559 | 592 | 542 | 589 | 13,628,000 |
| 2006/06/01 | 585 | 596 | 559 | 560 | 8,933,000 |
| 2006/05/31 | 600 | 600 | 574 | 585 | 7,089,000 |
| 2006/05/30 | 613 | 615 | 603 | 607 | 4,362,000 |
| 2006/05/29 | 627 | 630 | 610 | 612 | 4,353,000 |
| 2006/05/26 | 624 | 626 | 615 | 624 | 6,617,000 |
| 2006/05/25 | 603 | 617 | 602 | 615 | 5,273,000 |
| 2006/05/24 | 606 | 607 | 593 | 605 | 4,203,000 |
| 2006/05/23 | 605 | 614 | 592 | 599 | 4,704,000 |
| 2006/05/22 | 629 | 632 | 608 | 610 | 4,151,000 |
| 2006/05/19 | 612 | 627 | 604 | 620 | 6,340,000 |
| 2006/05/18 | 610 | 622 | 608 | 616 | 4,096,000 |
| 2006/05/17 | 626 | 632 | 611 | 624 | 6,138,000 |
| 2006/05/16 | 645 | 655 | 612 | 616 | 6,435,000 |
| 2006/05/15 | 642 | 648 | 634 | 644 | 4,254,000 |
| 2006/05/12 | 651 | 656 | 643 | 649 | 6,682,000 |
| 2006/05/11 | 664 | 674 | 655 | 657 | 4,540,000 |
| 2006/05/10 | 666 | 679 | 660 | 664 | 5,353,000 |
| 2006/05/09 | 675 | 675 | 663 | 667 | 4,387,000 |
| 2006/05/08 | 685 | 688 | 674 | 676 | 5,757,000 |
| 2006/05/02 | 656 | 672 | 655 | 666 | 6,245,000 |
| 2006/05/01 | 670 | 673 | 661 | 663 | 6,466,000 |
| 2006/04/28 | 690 | 690 | 671 | 676 | 5,215,000 |
| 2006/04/27 | 693 | 704 | 687 | 687 | 6,110,000 |
| 2006/04/26 | 687 | 707 | 683 | 693 | 10,765,000 |
| 2006/04/25 | 675 | 684 | 667 | 681 | 6,186,000 |
| 2006/04/24 | 677 | 688 | 666 | 667 | 9,750,000 |
| 2006/04/21 | 705 | 712 | 688 | 691 | 11,046,000 |
| 2006/04/20 | 727 | 729 | 710 | 715 | 7,646,000 |
| 2006/04/19 | 735 | 736 | 714 | 717 | 8,298,000 |
| 2006/04/18 | 695 | 725 | 693 | 724 | 12,765,000 |
| 2006/04/17 | 724 | 729 | 695 | 700 | 10,835,000 |
| 2006/04/14 | 727 | 739 | 712 | 730 | 15,427,000 |
| 2006/04/13 | 751 | 755 | 721 | 729 | 26,266,000 |
| 2006/04/12 | 745 | 773 | 742 | 747 | 39,751,000 |
| 2006/04/11 | 759 | 771 | 732 | 755 | 50,362,000 |
| 2006/04/10 | 708 | 752 | 704 | 749 | 42,203,000 |
| 2006/04/07 | 680 | 716 | 675 | 713 | 27,460,000 |
| 2006/04/06 | 687 | 692 | 670 | 678 | 13,529,000 |
| 2006/04/05 | 675 | 698 | 670 | 682 | 39,622,000 |
| 2006/04/04 | 642 | 665 | 637 | 659 | 15,235,000 |
| 2006/04/03 | 646 | 650 | 642 | 645 | 10,650,000 |
| 2006/03/31 | 662 | 663 | 653 | 656 | 6,482,000 |
| 2006/03/30 | 671 | 675 | 654 | 657 | 11,138,000 |
| 2006/03/29 | 650 | 670 | 649 | 666 | 17,481,000 |
| 2006/03/28 | 643 | 657 | 636 | 653 | 14,690,000 |
| 2006/03/27 | 630 | 649 | 627 | 645 | 17,745,000 |
| 2006/03/24 | 622 | 639 | 618 | 628 | 16,067,000 |
| 2006/03/23 | 628 | 639 | 614 | 620 | 17,535,000 |
| 2006/03/22 | 622 | 634 | 607 | 618 | 34,417,000 |
| 2006/03/20 | 673 | 693 | 622 | 628 | 53,749,000 |
| 2006/03/17 | 636 | 665 | 632 | 665 | 47,608,000 |
| 2006/03/16 | 623 | 648 | 613 | 634 | 41,202,000 |
| 2006/03/15 | 595 | 639 | 594 | 625 | 48,996,000 |
| 2006/03/14 | 590 | 590 | 575 | 586 | 14,943,000 |
| 2006/03/13 | 570 | 593 | 563 | 590 | 25,479,000 |
| 2006/03/10 | 526 | 554 | 525 | 547 | 20,948,000 |
| 2006/03/09 | 526 | 532 | 517 | 523 | 19,444,000 |
| 2006/03/08 | 475 | 495 | 473 | 495 | 6,633,000 |
| 2006/03/07 | 492 | 492 | 485 | 485 | 3,441,000 |
| 2006/03/06 | 484 | 493 | 481 | 492 | 4,407,000 |
| 2006/03/03 | 480 | 490 | 480 | 487 | 6,488,000 |
| 2006/03/02 | 480 | 487 | 475 | 479 | 6,352,000 |
| 2006/03/01 | 492 | 492 | 473 | 475 | 11,261,000 |
| 2006/02/28 | 517 | 526 | 489 | 492 | 25,418,000 |
| 2006/02/27 | 514 | 516 | 507 | 509 | 8,430,000 |
| 2006/02/24 | 488 | 488 | 481 | 484 | 1,803,000 |
| 2006/02/23 | 479 | 490 | 478 | 489 | 3,187,000 |
| 2006/02/22 | 480 | 481 | 474 | 474 | 2,469,000 |
| 2006/02/21 | 467 | 480 | 467 | 478 | 4,275,000 |
| 2006/02/20 | 472 | 477 | 465 | 466 | 4,595,000 |
| 2006/02/17 | 483 | 487 | 471 | 473 | 3,762,000 |
| 2006/02/16 | 488 | 489 | 477 | 482 | 3,187,000 |
| 2006/02/15 | 489 | 506 | 485 | 486 | 4,916,000 |
| 2006/02/14 | 474 | 486 | 473 | 484 | 2,863,000 |
| 2006/02/13 | 497 | 497 | 473 | 474 | 4,195,000 |
| 2006/02/10 | 495 | 500 | 490 | 498 | 7,074,000 |
| 2006/02/09 | 493 | 497 | 486 | 487 | 3,903,000 |
| 2006/02/08 | 498 | 499 | 490 | 491 | 4,268,000 |
| 2006/02/07 | 502 | 502 | 498 | 499 | 3,299,000 |
| 2006/02/06 | 506 | 507 | 496 | 498 | 4,102,000 |
| 2006/02/03 | 513 | 515 | 507 | 509 | 3,196,000 |
| 2006/02/02 | 524 | 524 | 515 | 517 | 5,486,000 |
| 2006/02/01 | 524 | 527 | 522 | 524 | 4,629,000 |
| 2006/01/31 | 524 | 527 | 521 | 521 | 3,016,000 |
| 2006/01/30 | 522 | 528 | 520 | 520 | 7,966,000 |
| 2006/01/27 | 544 | 547 | 538 | 546 | 4,199,000 |
| 2006/01/26 | 519 | 534 | 518 | 532 | 5,388,000 |
| 2006/01/25 | 529 | 533 | 510 | 515 | 4,996,000 |
| 2006/01/24 | 525 | 529 | 520 | 522 | 3,223,000 |
| 2006/01/23 | 536 | 538 | 517 | 519 | 7,012,000 |
| 2006/01/20 | 555 | 559 | 540 | 547 | 3,137,000 |
| 2006/01/19 | 544 | 557 | 543 | 549 | 5,145,000 |
| 2006/01/18 | 575 | 575 | 538 | 554 | 5,852,000 |
| 2006/01/17 | 590 | 600 | 575 | 575 | 5,574,000 |
| 2006/01/16 | 579 | 600 | 574 | 597 | 7,291,000 |
| 2006/01/13 | 564 | 582 | 557 | 575 | 4,785,000 |
| 2006/01/12 | 560 | 565 | 553 | 560 | 1,964,000 |
| 2006/01/11 | 555 | 561 | 550 | 559 | 2,940,000 |
| 2006/01/10 | 570 | 572 | 554 | 555 | 4,136,000 |
| 2006/01/06 | 550 | 574 | 542 | 567 | 10,987,000 |
| 2006/01/05 | 541 | 544 | 532 | 535 | 2,683,000 |
| 2006/01/04 | 520 | 543 | 517 | 537 | 1,925,000 |