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 |
|---|---|---|---|---|---|
| 2008/12/30 | 284 | 292 | 284 | 291 | 1,679,000 |
| 2008/12/29 | 292 | 293 | 286 | 290 | 2,490,000 |
| 2008/12/26 | 289 | 297 | 284 | 293 | 6,670,000 |
| 2008/12/25 | 275 | 286 | 274 | 286 | 2,190,000 |
| 2008/12/24 | 278 | 281 | 272 | 276 | 3,396,000 |
| 2008/12/22 | 286 | 289 | 276 | 288 | 7,703,000 |
| 2008/12/19 | 290 | 303 | 285 | 296 | 6,966,000 |
| 2008/12/18 | 297 | 306 | 289 | 300 | 5,897,000 |
| 2008/12/17 | 309 | 312 | 291 | 296 | 7,094,000 |
| 2008/12/16 | 318 | 323 | 305 | 314 | 5,362,000 |
| 2008/12/15 | 322 | 333 | 322 | 328 | 5,522,000 |
| 2008/12/12 | 325 | 330 | 299 | 310 | 10,743,000 |
| 2008/12/11 | 315 | 330 | 309 | 330 | 8,570,000 |
| 2008/12/10 | 298 | 310 | 292 | 306 | 8,477,000 |
| 2008/12/09 | 293 | 308 | 291 | 307 | 14,672,000 |
| 2008/12/08 | 268 | 279 | 267 | 279 | 5,416,000 |
| 2008/12/05 | 266 | 269 | 256 | 258 | 6,595,000 |
| 2008/12/04 | 270 | 274 | 263 | 265 | 10,006,000 |
| 2008/12/03 | 258 | 264 | 252 | 258 | 5,443,000 |
| 2008/12/02 | 262 | 269 | 252 | 254 | 5,583,000 |
| 2008/12/01 | 281 | 283 | 271 | 272 | 3,640,000 |
| 2008/11/28 | 270 | 279 | 267 | 277 | 6,397,000 |
| 2008/11/27 | 269 | 280 | 264 | 276 | 8,287,000 |
| 2008/11/26 | 261 | 270 | 256 | 259 | 9,780,000 |
| 2008/11/25 | 270 | 276 | 261 | 270 | 9,961,000 |
| 2008/11/21 | 235 | 263 | 231 | 260 | 11,783,000 |
| 2008/11/20 | 258 | 261 | 248 | 253 | 9,652,000 |
| 2008/11/19 | 294 | 295 | 270 | 277 | 10,103,000 |
| 2008/11/18 | 303 | 305 | 294 | 295 | 6,925,000 |
| 2008/11/17 | 300 | 320 | 288 | 313 | 14,152,000 |
| 2008/11/14 | 329 | 332 | 291 | 298 | 17,708,000 |
| 2008/11/13 | 320 | 324 | 304 | 314 | 10,639,000 |
| 2008/11/12 | 342 | 355 | 340 | 345 | 7,124,000 |
| 2008/11/11 | 364 | 365 | 348 | 360 | 9,550,000 |
| 2008/11/10 | 363 | 375 | 361 | 372 | 6,425,000 |
| 2008/11/07 | 344 | 360 | 323 | 350 | 9,948,000 |
| 2008/11/06 | 381 | 383 | 364 | 369 | 8,113,000 |
| 2008/11/05 | 388 | 403 | 385 | 396 | 12,620,000 |
| 2008/11/04 | 365 | 376 | 348 | 374 | 15,047,000 |
| 2008/10/31 | 338 | 342 | 315 | 315 | 15,827,000 |
| 2008/10/30 | 320 | 338 | 308 | 333 | 12,578,000 |
| 2008/10/29 | 320 | 329 | 299 | 316 | 14,023,000 |
| 2008/10/28 | 270 | 294 | 263 | 290 | 13,014,000 |
| 2008/10/27 | 296 | 314 | 267 | 268 | 17,192,000 |
| 2008/10/24 | 309 | 324 | 282 | 291 | 22,912,000 |
| 2008/10/23 | 358 | 363 | 344 | 359 | 15,350,000 |
| 2008/10/22 | 422 | 423 | 391 | 397 | 12,172,000 |
| 2008/10/21 | 446 | 459 | 431 | 439 | 9,111,000 |
| 2008/10/20 | 412 | 443 | 404 | 441 | 14,848,000 |
| 2008/10/17 | 414 | 425 | 397 | 407 | 8,847,000 |
| 2008/10/16 | 418 | 419 | 394 | 394 | 9,540,000 |
| 2008/10/15 | 459 | 459 | 422 | 444 | 10,682,000 |
| 2008/10/14 | 455 | 470 | 440 | 469 | 9,639,000 |
| 2008/10/10 | 381 | 417 | 381 | 410 | 12,205,000 |
| 2008/10/09 | 411 | 433 | 408 | 415 | 11,792,000 |
| 2008/10/08 | 433 | 436 | 403 | 416 | 13,653,000 |
| 2008/10/07 | 426 | 456 | 419 | 443 | 19,471,000 |
| 2008/10/06 | 463 | 468 | 428 | 438 | 18,396,000 |
| 2008/10/03 | 515 | 515 | 451 | 477 | 24,381,000 |
| 2008/10/02 | 540 | 541 | 515 | 520 | 10,129,000 |
| 2008/10/01 | 540 | 551 | 523 | 530 | 8,817,000 |
| 2008/09/30 | 529 | 543 | 522 | 535 | 11,441,000 |
| 2008/09/29 | 544 | 553 | 539 | 543 | 7,727,000 |
| 2008/09/26 | 556 | 563 | 539 | 544 | 8,272,000 |
| 2008/09/25 | 550 | 565 | 543 | 552 | 8,609,000 |
| 2008/09/24 | 550 | 563 | 547 | 555 | 10,761,000 |
| 2008/09/22 | 584 | 587 | 566 | 570 | 8,826,000 |
| 2008/09/19 | 540 | 574 | 534 | 565 | 13,843,000 |
| 2008/09/18 | 521 | 541 | 513 | 536 | 16,409,000 |
| 2008/09/17 | 561 | 566 | 527 | 531 | 15,244,000 |
| 2008/09/16 | 525 | 551 | 524 | 545 | 18,239,000 |
| 2008/09/12 | 562 | 563 | 549 | 552 | 23,826,000 |
| 2008/09/11 | 568 | 571 | 556 | 562 | 13,318,000 |
| 2008/09/10 | 580 | 581 | 554 | 575 | 20,251,000 |
| 2008/09/09 | 572 | 585 | 565 | 582 | 17,601,000 |
| 2008/09/08 | 587 | 587 | 572 | 582 | 11,787,000 |
| 2008/09/05 | 550 | 577 | 549 | 575 | 27,492,000 |
| 2008/09/04 | 560 | 571 | 544 | 561 | 28,399,000 |
| 2008/09/03 | 581 | 582 | 565 | 567 | 24,880,000 |
| 2008/09/02 | 587 | 593 | 547 | 562 | 44,305,000 |
| 2008/09/01 | 579 | 597 | 574 | 597 | 32,115,000 |
| 2008/08/29 | 564 | 570 | 549 | 565 | 24,118,000 |
| 2008/08/28 | 547 | 556 | 541 | 555 | 24,897,000 |
| 2008/08/27 | 547 | 571 | 536 | 538 | 39,412,000 |
| 2008/08/26 | 524 | 558 | 523 | 552 | 44,751,000 |
| 2008/08/25 | 501 | 528 | 496 | 525 | 16,725,000 |
| 2008/08/22 | 499 | 509 | 494 | 500 | 11,027,000 |
| 2008/08/21 | 492 | 508 | 492 | 494 | 11,422,000 |
| 2008/08/20 | 481 | 489 | 476 | 483 | 8,704,000 |
| 2008/08/19 | 488 | 492 | 482 | 486 | 5,671,000 |
| 2008/08/18 | 493 | 510 | 490 | 498 | 8,008,000 |
| 2008/08/15 | 486 | 498 | 485 | 495 | 8,107,000 |
| 2008/08/14 | 482 | 488 | 476 | 483 | 8,075,000 |
| 2008/08/13 | 479 | 488 | 472 | 483 | 17,011,000 |
| 2008/08/12 | 468 | 491 | 466 | 483 | 22,765,000 |
| 2008/08/11 | 446 | 460 | 446 | 453 | 6,679,000 |
| 2008/08/08 | 430 | 446 | 427 | 445 | 6,639,000 |
| 2008/08/07 | 433 | 436 | 429 | 430 | 4,368,000 |
| 2008/08/06 | 418 | 429 | 417 | 429 | 6,789,000 |
| 2008/08/05 | 414 | 419 | 403 | 404 | 5,690,000 |
| 2008/08/04 | 430 | 434 | 411 | 413 | 6,840,000 |
| 2008/08/01 | 435 | 436 | 427 | 431 | 3,943,000 |
| 2008/07/31 | 460 | 462 | 437 | 442 | 7,770,000 |
| 2008/07/30 | 459 | 462 | 455 | 459 | 3,655,000 |
| 2008/07/29 | 446 | 450 | 442 | 450 | 4,407,000 |
| 2008/07/28 | 460 | 469 | 456 | 458 | 4,779,000 |
| 2008/07/25 | 456 | 460 | 448 | 459 | 7,508,000 |
| 2008/07/24 | 464 | 465 | 456 | 463 | 7,962,000 |
| 2008/07/23 | 444 | 454 | 438 | 448 | 8,809,000 |
| 2008/07/22 | 429 | 436 | 423 | 434 | 6,705,000 |
| 2008/07/18 | 441 | 441 | 424 | 428 | 7,229,000 |
| 2008/07/17 | 436 | 446 | 435 | 439 | 13,853,000 |
| 2008/07/16 | 433 | 435 | 419 | 431 | 13,829,000 |
| 2008/07/15 | 450 | 450 | 430 | 438 | 19,692,000 |
| 2008/07/14 | 467 | 467 | 453 | 455 | 12,207,000 |
| 2008/07/11 | 480 | 480 | 465 | 472 | 8,170,000 |
| 2008/07/10 | 476 | 488 | 476 | 479 | 7,145,000 |
| 2008/07/09 | 490 | 493 | 475 | 476 | 7,249,000 |
| 2008/07/08 | 485 | 491 | 476 | 485 | 8,860,000 |
| 2008/07/07 | 487 | 488 | 471 | 481 | 13,246,000 |
| 2008/07/04 | 490 | 497 | 481 | 490 | 10,728,000 |
| 2008/07/03 | 510 | 510 | 486 | 492 | 16,542,000 |
| 2008/07/02 | 527 | 529 | 510 | 517 | 11,213,000 |
| 2008/07/01 | 528 | 542 | 527 | 530 | 12,722,000 |
| 2008/06/30 | 520 | 540 | 519 | 525 | 25,093,000 |
| 2008/06/27 | 487 | 503 | 481 | 501 | 10,275,000 |
| 2008/06/26 | 488 | 504 | 479 | 498 | 13,038,000 |
| 2008/06/25 | 488 | 490 | 477 | 488 | 7,602,000 |
| 2008/06/24 | 483 | 489 | 477 | 485 | 8,928,000 |
| 2008/06/23 | 500 | 505 | 483 | 503 | 9,576,000 |
| 2008/06/20 | 520 | 521 | 507 | 508 | 5,655,000 |
| 2008/06/19 | 506 | 514 | 504 | 514 | 7,812,000 |
| 2008/06/18 | 511 | 520 | 511 | 518 | 5,146,000 |
| 2008/06/17 | 525 | 525 | 512 | 516 | 5,776,000 |
| 2008/06/16 | 515 | 525 | 515 | 522 | 7,404,000 |
| 2008/06/13 | 510 | 511 | 505 | 508 | 10,216,000 |
| 2008/06/12 | 500 | 507 | 495 | 499 | 5,921,000 |
| 2008/06/11 | 499 | 509 | 496 | 505 | 5,492,000 |
| 2008/06/10 | 508 | 513 | 498 | 503 | 6,362,000 |
| 2008/06/09 | 488 | 509 | 481 | 503 | 6,887,000 |
| 2008/06/06 | 516 | 516 | 501 | 505 | 5,625,000 |
| 2008/06/05 | 513 | 518 | 505 | 511 | 9,168,000 |
| 2008/06/04 | 490 | 514 | 484 | 514 | 26,558,000 |
| 2008/06/03 | 467 | 468 | 453 | 460 | 6,717,000 |
| 2008/06/02 | 476 | 476 | 465 | 473 | 5,506,000 |
| 2008/05/30 | 478 | 479 | 473 | 475 | 6,660,000 |
| 2008/05/29 | 468 | 474 | 466 | 474 | 7,211,000 |
| 2008/05/28 | 474 | 475 | 457 | 463 | 9,243,000 |
| 2008/05/27 | 454 | 459 | 443 | 459 | 9,033,000 |
| 2008/05/26 | 450 | 461 | 445 | 457 | 10,983,000 |
| 2008/05/23 | 504 | 504 | 462 | 462 | 24,788,000 |
| 2008/05/22 | 478 | 505 | 473 | 504 | 10,668,000 |
| 2008/05/21 | 473 | 483 | 471 | 479 | 3,464,000 |
| 2008/05/20 | 491 | 491 | 478 | 481 | 6,105,000 |
| 2008/05/19 | 494 | 497 | 488 | 491 | 3,043,000 |
| 2008/05/16 | 495 | 498 | 487 | 491 | 5,358,000 |
| 2008/05/15 | 482 | 493 | 480 | 490 | 9,015,000 |
| 2008/05/14 | 481 | 487 | 472 | 479 | 4,418,000 |
| 2008/05/13 | 480 | 488 | 475 | 481 | 7,340,000 |
| 2008/05/12 | 469 | 478 | 458 | 478 | 5,739,000 |
| 2008/05/09 | 484 | 489 | 475 | 477 | 7,043,000 |
| 2008/05/08 | 481 | 495 | 479 | 489 | 10,963,000 |
| 2008/05/07 | 483 | 484 | 471 | 479 | 6,605,000 |
| 2008/05/02 | 486 | 489 | 481 | 483 | 6,877,000 |
| 2008/05/01 | 479 | 487 | 479 | 481 | 6,553,000 |
| 2008/04/30 | 480 | 484 | 473 | 476 | 6,874,000 |
| 2008/04/28 | 471 | 480 | 468 | 478 | 9,134,000 |
| 2008/04/25 | 455 | 467 | 448 | 466 | 19,606,000 |
| 2008/04/24 | 441 | 457 | 438 | 450 | 26,164,000 |
| 2008/04/23 | 418 | 425 | 418 | 421 | 4,882,000 |
| 2008/04/22 | 423 | 425 | 421 | 422 | 4,289,000 |
| 2008/04/21 | 435 | 437 | 428 | 430 | 7,754,000 |
| 2008/04/18 | 423 | 425 | 417 | 421 | 5,018,000 |
| 2008/04/17 | 429 | 430 | 417 | 420 | 6,728,000 |
| 2008/04/16 | 421 | 422 | 417 | 419 | 5,931,000 |
| 2008/04/15 | 426 | 428 | 412 | 416 | 8,070,000 |
| 2008/04/14 | 418 | 426 | 417 | 421 | 4,184,000 |
| 2008/04/11 | 421 | 431 | 420 | 431 | 6,165,000 |
| 2008/04/10 | 432 | 432 | 419 | 422 | 6,783,000 |
| 2008/04/09 | 453 | 454 | 434 | 442 | 4,146,000 |
| 2008/04/08 | 464 | 465 | 450 | 452 | 4,138,000 |
| 2008/04/07 | 469 | 473 | 461 | 471 | 2,567,000 |
| 2008/04/04 | 468 | 472 | 462 | 469 | 2,452,000 |
| 2008/04/03 | 463 | 472 | 458 | 471 | 4,502,000 |
| 2008/04/02 | 462 | 462 | 454 | 458 | 4,050,000 |
| 2008/04/01 | 445 | 452 | 439 | 447 | 5,970,000 |
| 2008/03/31 | 445 | 448 | 435 | 441 | 4,900,000 |
| 2008/03/28 | 448 | 456 | 438 | 453 | 4,782,000 |
| 2008/03/27 | 453 | 455 | 442 | 443 | 7,401,000 |
| 2008/03/26 | 451 | 467 | 447 | 462 | 8,813,000 |
| 2008/03/25 | 439 | 451 | 438 | 444 | 4,819,000 |
| 2008/03/24 | 432 | 440 | 429 | 432 | 4,976,000 |
| 2008/03/21 | 430 | 431 | 422 | 430 | 5,261,000 |
| 2008/03/19 | 431 | 436 | 420 | 423 | 5,034,000 |
| 2008/03/18 | 412 | 423 | 410 | 416 | 6,223,000 |
| 2008/03/17 | 415 | 418 | 408 | 413 | 7,536,000 |
| 2008/03/14 | 448 | 450 | 426 | 431 | 11,707,000 |
| 2008/03/13 | 460 | 465 | 445 | 450 | 6,682,000 |
| 2008/03/12 | 475 | 475 | 454 | 456 | 5,220,000 |
| 2008/03/11 | 432 | 457 | 429 | 455 | 7,209,000 |
| 2008/03/10 | 461 | 466 | 436 | 444 | 9,625,000 |
| 2008/03/07 | 460 | 465 | 455 | 460 | 7,442,000 |
| 2008/03/06 | 468 | 480 | 465 | 475 | 5,708,000 |
| 2008/03/05 | 469 | 471 | 455 | 465 | 8,405,000 |
| 2008/03/04 | 494 | 503 | 467 | 471 | 14,265,000 |
| 2008/03/03 | 483 | 483 | 472 | 474 | 5,768,000 |
| 2008/02/29 | 494 | 501 | 492 | 500 | 6,377,000 |
| 2008/02/28 | 507 | 509 | 502 | 505 | 6,613,000 |
| 2008/02/27 | 533 | 533 | 514 | 517 | 7,007,000 |
| 2008/02/26 | 526 | 537 | 523 | 526 | 8,506,000 |
| 2008/02/25 | 497 | 514 | 496 | 511 | 6,411,000 |
| 2008/02/22 | 493 | 506 | 488 | 492 | 11,313,000 |
| 2008/02/21 | 513 | 519 | 505 | 508 | 8,536,000 |
| 2008/02/20 | 529 | 529 | 503 | 503 | 8,383,000 |
| 2008/02/19 | 533 | 537 | 518 | 519 | 10,631,000 |
| 2008/02/18 | 493 | 521 | 493 | 521 | 13,337,000 |
| 2008/02/15 | 496 | 503 | 487 | 501 | 14,138,000 |
| 2008/02/14 | 493 | 518 | 485 | 501 | 23,321,000 |
| 2008/02/13 | 450 | 461 | 441 | 448 | 7,956,000 |
| 2008/02/12 | 443 | 444 | 427 | 430 | 5,816,000 |
| 2008/02/08 | 458 | 468 | 445 | 446 | 6,473,000 |
| 2008/02/07 | 452 | 465 | 450 | 461 | 6,488,000 |
| 2008/02/06 | 464 | 466 | 448 | 451 | 7,271,000 |
| 2008/02/05 | 485 | 487 | 478 | 484 | 4,437,000 |
| 2008/02/04 | 488 | 489 | 477 | 480 | 4,593,000 |
| 2008/02/01 | 479 | 487 | 466 | 473 | 4,673,000 |
| 2008/01/31 | 463 | 493 | 453 | 485 | 7,763,000 |
| 2008/01/30 | 468 | 487 | 467 | 473 | 10,354,000 |
| 2008/01/29 | 462 | 470 | 459 | 470 | 8,299,000 |
| 2008/01/28 | 464 | 465 | 441 | 441 | 9,196,000 |
| 2008/01/25 | 460 | 474 | 455 | 471 | 9,331,000 |
| 2008/01/24 | 435 | 454 | 435 | 449 | 12,493,000 |
| 2008/01/23 | 443 | 446 | 421 | 431 | 10,873,000 |
| 2008/01/22 | 425 | 441 | 420 | 420 | 12,595,000 |
| 2008/01/21 | 455 | 460 | 443 | 445 | 10,550,000 |
| 2008/01/18 | 454 | 483 | 453 | 480 | 9,208,000 |
| 2008/01/17 | 451 | 470 | 445 | 464 | 15,544,000 |
| 2008/01/16 | 470 | 471 | 435 | 441 | 18,559,000 |
| 2008/01/15 | 498 | 499 | 484 | 485 | 10,711,000 |
| 2008/01/11 | 515 | 518 | 480 | 484 | 17,903,000 |
| 2008/01/10 | 534 | 534 | 520 | 521 | 4,591,000 |
| 2008/01/09 | 519 | 536 | 516 | 535 | 6,375,000 |
| 2008/01/08 | 519 | 531 | 516 | 525 | 8,309,000 |
| 2008/01/07 | 534 | 535 | 511 | 519 | 13,021,000 |
| 2008/01/04 | 566 | 566 | 547 | 553 | 4,780,000 |