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
2007/12/28 559 574 559 571 2,998,000
2007/12/27 578 579 567 568 2,472,000
2007/12/26 579 582 575 580 2,729,000
2007/12/25 570 579 570 577 5,167,000
2007/12/21 551 564 548 564 7,514,000
2007/12/20 562 565 544 546 5,930,000
2007/12/19 567 573 560 560 4,537,000
2007/12/18 559 578 554 574 6,430,000
2007/12/17 576 579 562 563 4,765,000
2007/12/14 581 588 565 570 9,946,000
2007/12/13 599 599 575 578 9,785,000
2007/12/12 598 608 597 604 9,027,000
2007/12/11 627 631 621 623 5,083,000
2007/12/10 625 625 615 621 3,127,000
2007/12/07 643 643 620 621 8,421,000
2007/12/06 606 620 603 613 5,831,000
2007/12/05 603 605 590 596 8,757,000
2007/12/04 626 627 604 607 5,794,000
2007/12/03 624 632 619 621 10,983,000
2007/11/30 587 607 584 605 12,807,000
2007/11/29 597 604 585 590 15,133,000
2007/11/28 560 560 545 547 8,712,000
2007/11/27 556 569 552 559 8,200,000
2007/11/26 575 577 561 565 11,261,000
2007/11/22 581 589 559 568 18,459,000
2007/11/21 559 598 551 593 20,532,000
2007/11/20 570 574 557 569 10,638,000
2007/11/19 597 607 587 589 4,920,000
2007/11/16 603 605 590 602 5,511,000
2007/11/15 613 631 612 617 5,855,000
2007/11/14 607 629 604 622 10,000,000
2007/11/13 591 594 570 580 9,469,000
2007/11/12 602 606 591 599 5,708,000
2007/11/09 615 627 610 615 7,541,000
2007/11/08 626 631 613 617 7,113,000
2007/11/07 661 666 646 646 6,267,000
2007/11/06 653 668 650 660 4,170,000
2007/11/05 669 670 658 660 5,025,000
2007/11/02 667 678 666 673 5,664,000
2007/11/01 695 696 675 677 8,122,000
2007/10/31 697 699 686 698 8,019,000
2007/10/30 691 701 680 700 9,206,000
2007/10/29 670 688 666 688 5,997,000
2007/10/26 673 677 664 665 5,536,000
2007/10/25 675 686 673 676 9,819,000
2007/10/24 677 678 671 674 5,456,000
2007/10/23 662 675 662 667 4,168,000
2007/10/22 660 666 655 659 8,744,000
2007/10/19 700 701 682 684 6,548,000
2007/10/18 688 704 687 704 10,336,000
2007/10/17 681 696 677 692 10,748,000
2007/10/16 685 689 679 679 4,730,000
2007/10/15 690 694 685 688 3,790,000
2007/10/12 690 690 681 688 5,531,000
2007/10/11 685 690 677 690 9,861,000
2007/10/10 674 682 673 682 9,586,000
2007/10/09 687 689 663 665 14,379,000
2007/10/05 701 701 682 684 8,308,000
2007/10/04 699 706 694 700 6,320,000
2007/10/03 701 707 697 703 7,760,000
2007/10/02 713 715 707 711 7,483,000
2007/10/01 710 718 696 706 16,388,000
2007/09/28 699 705 694 702 10,210,000
2007/09/27 700 701 686 693 10,374,000
2007/09/26 681 687 677 681 8,154,000
2007/09/25 666 679 651 677 10,012,000
2007/09/21 670 670 658 664 8,113,000
2007/09/20 674 678 661 671 10,616,000
2007/09/19 690 690 673 677 10,818,000
2007/09/18 688 695 665 667 13,746,000
2007/09/14 684 703 683 703 21,352,000
2007/09/13 681 690 669 671 13,731,000
2007/09/12 670 685 666 670 12,450,000
2007/09/11 661 662 643 652 11,520,000
2007/09/10 669 669 653 657 9,022,000
2007/09/07 672 688 671 678 9,146,000
2007/09/06 674 679 656 671 13,116,000
2007/09/05 705 713 678 684 17,170,000
2007/09/04 680 700 673 696 13,634,000
2007/09/03 683 694 670 681 11,022,000
2007/08/31 667 689 664 683 12,647,000
2007/08/30 695 705 663 667 24,425,000
2007/08/29 663 688 654 687 20,819,000
2007/08/28 648 681 647 673 20,786,000
2007/08/27 640 648 636 642 11,379,000
2007/08/24 637 640 625 635 18,665,000
2007/08/23 623 623 604 612 7,122,000
2007/08/22 623 624 597 603 6,937,000
2007/08/21 607 633 607 625 11,500,000
2007/08/20 614 616 577 591 9,090,000
2007/08/17 600 609 543 554 15,229,000
2007/08/16 625 636 606 621 8,890,000
2007/08/15 659 664 637 639 12,194,000
2007/08/14 663 683 662 677 11,334,000
2007/08/13 685 686 645 648 16,058,000
2007/08/10 676 707 668 686 26,723,000
2007/08/09 665 689 658 689 22,773,000
2007/08/08 651 673 644 668 33,689,000
2007/08/07 622 634 615 617 15,340,000
2007/08/06 590 597 583 595 4,876,000
2007/08/03 608 608 583 597 13,174,000
2007/08/02 620 621 587 607 10,671,000
2007/08/01 628 629 610 612 6,470,000
2007/07/31 645 647 623 628 5,945,000
2007/07/30 615 638 615 638 9,969,000
2007/07/27 601 623 600 618 8,732,000
2007/07/26 645 646 615 616 10,357,000
2007/07/25 650 655 645 652 9,158,000
2007/07/24 639 666 638 662 20,359,000
2007/07/23 632 638 631 637 6,078,000
2007/07/20 633 635 631 632 6,376,000
2007/07/19 629 635 628 632 10,835,000
2007/07/18 625 633 616 628 11,796,000
2007/07/17 627 632 621 623 9,332,000
2007/07/13 615 620 610 617 8,279,000
2007/07/12 620 621 611 614 7,934,000
2007/07/11 616 624 614 620 7,577,000
2007/07/10 613 625 608 625 13,607,000
2007/07/09 627 630 609 609 19,159,000
2007/07/06 595 617 593 610 22,058,000
2007/07/05 587 597 587 596 9,132,000
2007/07/04 589 592 588 588 5,870,000
2007/07/03 590 594 583 586 11,685,000
2007/07/02 564 589 564 588 28,172,000
2007/06/29 550 567 548 563 9,096,000
2007/06/28 544 549 538 547 5,265,000
2007/06/27 550 551 542 542 5,271,000
2007/06/26 565 565 550 553 8,244,000
2007/06/25 564 571 562 564 7,397,000
2007/06/22 571 572 560 564 8,420,000
2007/06/21 562 576 555 570 20,469,000
2007/06/20 542 570 541 563 29,780,000
2007/06/19 537 538 533 536 3,964,000
2007/06/18 543 545 535 536 8,190,000
2007/06/15 526 535 526 535 7,923,000
2007/06/14 526 530 522 523 7,877,000
2007/06/13 526 527 518 523 12,678,000
2007/06/12 546 547 532 536 8,358,000
2007/06/11 546 547 541 545 7,439,000
2007/06/08 543 545 532 537 12,472,000
2007/06/07 553 554 548 551 12,334,000
2007/06/06 555 562 553 556 11,407,000
2007/06/05 564 565 555 555 6,477,000
2007/06/04 568 571 561 563 10,130,000
2007/06/01 568 576 562 565 13,492,000
2007/05/31 569 572 565 572 7,987,000
2007/05/30 575 576 562 566 7,122,000
2007/05/29 566 571 561 570 6,208,000
2007/05/28 566 573 559 560 7,853,000
2007/05/25 569 570 555 563 10,859,000
2007/05/24 585 594 577 577 17,305,000
2007/05/23 573 593 573 585 43,201,000
2007/05/22 663 675 658 673 6,408,000
2007/05/21 643 658 638 657 3,785,000
2007/05/18 645 650 640 642 3,091,000
2007/05/17 658 666 645 647 5,462,000
2007/05/16 652 654 644 654 4,396,000
2007/05/15 661 662 646 654 6,023,000
2007/05/14 677 683 665 665 4,246,000
2007/05/11 674 675 661 672 5,851,000
2007/05/10 683 692 682 682 7,079,000
2007/05/09 676 683 671 680 7,226,000
2007/05/08 668 688 668 685 14,987,000
2007/05/07 662 669 658 668 10,540,000
2007/05/02 640 652 636 651 4,376,000
2007/05/01 637 645 631 642 5,907,000
2007/04/27 640 646 628 635 6,542,000
2007/04/26 630 640 630 640 4,086,000
2007/04/25 637 638 627 627 5,011,000
2007/04/24 629 645 623 636 10,324,000
2007/04/23 651 653 637 641 5,153,000
2007/04/20 654 659 642 649 7,235,000
2007/04/19 646 654 641 646 9,305,000
2007/04/18 640 653 638 648 8,442,000
2007/04/17 648 651 638 642 5,818,000
2007/04/16 644 649 640 645 5,214,000
2007/04/13 645 652 635 636 8,186,000
2007/04/12 638 642 632 642 4,575,000
2007/04/11 642 645 634 639 4,140,000
2007/04/10 641 649 638 643 15,215,000
2007/04/09 634 644 633 640 6,982,000
2007/04/06 631 635 630 631 4,753,000
2007/04/05 625 638 625 631 9,266,000
2007/04/04 615 629 611 623 10,531,000
2007/04/03 610 617 606 614 4,845,000
2007/04/02 620 622 600 605 3,467,000
2007/03/30 620 621 614 618 4,400,000
2007/03/29 606 618 601 616 3,186,000
2007/03/28 618 620 608 614 4,494,000
2007/03/27 620 625 616 617 4,150,000
2007/03/26 620 620 614 620 3,415,000
2007/03/23 619 620 615 617 2,787,000
2007/03/22 620 620 615 617 2,878,000
2007/03/20 610 615 609 611 4,822,000
2007/03/19 594 602 593 598 4,489,000
2007/03/16 595 604 587 595 7,081,000
2007/03/15 600 617 593 603 10,085,000
2007/03/14 599 605 596 602 6,880,000
2007/03/13 620 621 611 614 5,126,000
2007/03/12 625 628 617 620 8,067,000
2007/03/09 625 629 623 624 9,455,000
2007/03/08 612 624 609 623 11,728,000
2007/03/07 610 612 606 609 11,629,000
2007/03/06 582 600 582 596 10,044,000
2007/03/05 586 590 577 578 11,680,000
2007/03/02 602 604 592 594 10,377,000
2007/03/01 618 618 601 612 11,760,000
2007/02/28 577 612 576 608 22,214,000
2007/02/27 658 662 624 627 23,325,000
2007/02/26 634 655 633 652 14,339,000
2007/02/23 633 635 627 633 6,625,000
2007/02/22 636 636 627 631 5,588,000
2007/02/21 632 637 622 626 9,325,000
2007/02/20 635 643 629 632 15,336,000
2007/02/19 618 628 618 625 5,767,000
2007/02/16 623 627 616 618 7,632,000
2007/02/15 634 634 623 624 7,918,000
2007/02/14 626 638 624 631 16,238,000
2007/02/13 612 625 609 625 12,974,000
2007/02/09 605 620 600 616 17,662,000
2007/02/08 606 611 599 605 10,530,000
2007/02/07 605 605 596 604 8,674,000
2007/02/06 609 613 604 609 14,424,000
2007/02/05 615 615 593 596 14,090,000
2007/02/02 603 615 602 611 20,657,000
2007/02/01 592 603 590 600 16,646,000
2007/01/31 596 596 585 590 8,995,000
2007/01/30 587 600 586 595 20,160,000
2007/01/29 595 596 584 585 17,576,000
2007/01/26 585 597 579 596 18,485,000
2007/01/25 592 605 586 588 29,903,000
2007/01/24 574 580 568 580 11,109,000
2007/01/23 564 573 563 571 9,285,000
2007/01/22 575 576 560 565 14,277,000
2007/01/19 556 572 553 572 18,673,000
2007/01/18 552 557 550 552 7,503,000
2007/01/17 554 556 544 550 11,332,000
2007/01/16 555 560 550 554 9,302,000
2007/01/15 556 561 552 553 7,181,000
2007/01/12 556 558 550 551 9,726,000
2007/01/11 536 553 535 548 14,455,000
2007/01/10 544 544 532 532 8,195,000
2007/01/09 543 546 538 543 9,164,000
2007/01/05 546 552 535 538 9,899,000
2007/01/04 555 559 553 556 2,376,000

このページの先頭へ