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 |
|---|---|---|---|---|---|
| 2009/12/30 | 266 | 269 | 263 | 265 | 3,624,000 |
| 2009/12/29 | 270 | 272 | 266 | 269 | 5,906,000 |
| 2009/12/28 | 269 | 274 | 268 | 271 | 4,102,000 |
| 2009/12/25 | 269 | 269 | 263 | 266 | 4,440,000 |
| 2009/12/24 | 270 | 271 | 264 | 266 | 7,038,000 |
| 2009/12/22 | 260 | 268 | 259 | 265 | 7,754,000 |
| 2009/12/21 | 255 | 257 | 254 | 256 | 3,503,000 |
| 2009/12/18 | 245 | 251 | 243 | 251 | 3,923,000 |
| 2009/12/17 | 254 | 255 | 248 | 249 | 3,349,000 |
| 2009/12/16 | 250 | 254 | 249 | 253 | 4,753,000 |
| 2009/12/15 | 252 | 255 | 248 | 248 | 4,022,000 |
| 2009/12/14 | 257 | 257 | 252 | 255 | 3,368,000 |
| 2009/12/11 | 251 | 255 | 246 | 255 | 6,175,000 |
| 2009/12/10 | 245 | 254 | 245 | 246 | 6,674,000 |
| 2009/12/09 | 248 | 252 | 246 | 250 | 6,784,000 |
| 2009/12/08 | 257 | 259 | 254 | 256 | 6,432,000 |
| 2009/12/07 | 262 | 266 | 261 | 264 | 7,924,000 |
| 2009/12/04 | 255 | 259 | 250 | 257 | 11,046,000 |
| 2009/12/03 | 243 | 257 | 240 | 256 | 15,704,000 |
| 2009/12/02 | 231 | 235 | 229 | 232 | 9,540,000 |
| 2009/12/01 | 221 | 228 | 216 | 227 | 9,101,000 |
| 2009/11/30 | 216 | 220 | 213 | 219 | 9,613,000 |
| 2009/11/27 | 213 | 214 | 206 | 208 | 16,496,000 |
| 2009/11/26 | 227 | 230 | 222 | 223 | 8,119,000 |
| 2009/11/25 | 237 | 241 | 228 | 233 | 9,990,000 |
| 2009/11/24 | 235 | 237 | 229 | 232 | 6,990,000 |
| 2009/11/20 | 236 | 239 | 225 | 229 | 13,456,000 |
| 2009/11/19 | 238 | 239 | 234 | 234 | 4,554,000 |
| 2009/11/18 | 239 | 240 | 233 | 237 | 5,883,000 |
| 2009/11/17 | 252 | 253 | 237 | 239 | 10,765,000 |
| 2009/11/16 | 259 | 260 | 246 | 250 | 9,134,000 |
| 2009/11/13 | 274 | 279 | 255 | 256 | 17,858,000 |
| 2009/11/12 | 282 | 288 | 276 | 279 | 8,034,000 |
| 2009/11/11 | 281 | 289 | 275 | 279 | 10,475,000 |
| 2009/11/10 | 276 | 286 | 275 | 281 | 10,553,000 |
| 2009/11/09 | 266 | 273 | 265 | 267 | 4,801,000 |
| 2009/11/06 | 269 | 274 | 269 | 271 | 9,978,000 |
| 2009/11/05 | 261 | 267 | 258 | 261 | 6,584,000 |
| 2009/11/04 | 261 | 264 | 257 | 258 | 6,079,000 |
| 2009/11/02 | 265 | 267 | 262 | 264 | 6,397,000 |
| 2009/10/30 | 270 | 274 | 267 | 274 | 7,164,000 |
| 2009/10/29 | 273 | 276 | 268 | 268 | 9,749,000 |
| 2009/10/28 | 291 | 293 | 280 | 283 | 7,103,000 |
| 2009/10/27 | 292 | 300 | 288 | 290 | 7,366,000 |
| 2009/10/26 | 293 | 300 | 292 | 300 | 5,064,000 |
| 2009/10/23 | 293 | 295 | 290 | 291 | 6,244,000 |
| 2009/10/22 | 296 | 297 | 288 | 291 | 6,397,000 |
| 2009/10/21 | 294 | 301 | 294 | 296 | 6,474,000 |
| 2009/10/20 | 293 | 297 | 290 | 293 | 10,194,000 |
| 2009/10/19 | 296 | 299 | 289 | 292 | 7,203,000 |
| 2009/10/16 | 307 | 308 | 298 | 301 | 4,238,000 |
| 2009/10/15 | 305 | 309 | 303 | 306 | 4,533,000 |
| 2009/10/14 | 302 | 303 | 289 | 302 | 6,734,000 |
| 2009/10/13 | 304 | 305 | 297 | 302 | 4,700,000 |
| 2009/10/09 | 305 | 308 | 301 | 303 | 6,458,000 |
| 2009/10/08 | 300 | 312 | 296 | 308 | 7,265,000 |
| 2009/10/07 | 292 | 303 | 291 | 299 | 7,405,000 |
| 2009/10/06 | 291 | 298 | 287 | 292 | 7,141,000 |
| 2009/10/05 | 284 | 302 | 277 | 289 | 12,508,000 |
| 2009/10/02 | 286 | 289 | 281 | 283 | 6,653,000 |
| 2009/10/01 | 296 | 300 | 293 | 296 | 3,567,000 |
| 2009/09/30 | 298 | 301 | 290 | 300 | 5,072,000 |
| 2009/09/29 | 295 | 301 | 288 | 295 | 7,478,000 |
| 2009/09/28 | 295 | 296 | 288 | 289 | 9,898,000 |
| 2009/09/25 | 301 | 306 | 301 | 304 | 8,118,000 |
| 2009/09/24 | 314 | 319 | 311 | 314 | 5,748,000 |
| 2009/09/18 | 315 | 319 | 311 | 318 | 7,564,000 |
| 2009/09/17 | 318 | 318 | 310 | 315 | 6,792,000 |
| 2009/09/16 | 314 | 317 | 310 | 310 | 8,550,000 |
| 2009/09/15 | 317 | 320 | 311 | 311 | 5,941,000 |
| 2009/09/14 | 329 | 330 | 318 | 319 | 5,900,000 |
| 2009/09/11 | 341 | 344 | 333 | 334 | 9,000,000 |
| 2009/09/10 | 334 | 342 | 333 | 341 | 9,745,000 |
| 2009/09/09 | 331 | 348 | 330 | 337 | 24,385,000 |
| 2009/09/08 | 333 | 333 | 324 | 327 | 4,584,000 |
| 2009/09/07 | 323 | 330 | 322 | 330 | 8,429,000 |
| 2009/09/04 | 320 | 322 | 316 | 318 | 7,277,000 |
| 2009/09/03 | 324 | 326 | 314 | 315 | 9,804,000 |
| 2009/09/02 | 328 | 330 | 322 | 327 | 12,625,000 |
| 2009/09/01 | 334 | 340 | 332 | 337 | 13,634,000 |
| 2009/08/31 | 334 | 335 | 325 | 326 | 5,757,000 |
| 2009/08/28 | 330 | 333 | 322 | 330 | 15,781,000 |
| 2009/08/27 | 340 | 343 | 330 | 334 | 28,779,000 |
| 2009/08/26 | 362 | 365 | 356 | 360 | 7,902,000 |
| 2009/08/25 | 355 | 367 | 352 | 361 | 12,932,000 |
| 2009/08/24 | 358 | 359 | 353 | 355 | 6,095,000 |
| 2009/08/21 | 358 | 362 | 345 | 349 | 12,020,000 |
| 2009/08/20 | 357 | 369 | 349 | 365 | 13,345,000 |
| 2009/08/19 | 365 | 374 | 356 | 358 | 6,729,000 |
| 2009/08/18 | 357 | 368 | 357 | 365 | 8,121,000 |
| 2009/08/17 | 372 | 373 | 362 | 362 | 7,457,000 |
| 2009/08/14 | 359 | 374 | 355 | 367 | 12,173,000 |
| 2009/08/13 | 354 | 367 | 352 | 357 | 17,869,000 |
| 2009/08/12 | 353 | 372 | 349 | 359 | 27,909,000 |
| 2009/08/11 | 344 | 357 | 343 | 355 | 29,945,000 |
| 2009/08/10 | 315 | 327 | 312 | 325 | 11,732,000 |
| 2009/08/07 | 312 | 320 | 308 | 319 | 22,903,000 |
| 2009/08/06 | 279 | 314 | 279 | 308 | 30,910,000 |
| 2009/08/05 | 283 | 283 | 276 | 278 | 3,085,000 |
| 2009/08/04 | 290 | 293 | 280 | 282 | 6,587,000 |
| 2009/08/03 | 285 | 287 | 281 | 287 | 4,783,000 |
| 2009/07/31 | 284 | 284 | 279 | 283 | 3,460,000 |
| 2009/07/30 | 274 | 279 | 272 | 279 | 3,736,000 |
| 2009/07/29 | 275 | 277 | 273 | 274 | 2,511,000 |
| 2009/07/28 | 283 | 284 | 273 | 280 | 4,382,000 |
| 2009/07/27 | 283 | 286 | 278 | 280 | 4,417,000 |
| 2009/07/24 | 282 | 283 | 275 | 280 | 7,821,000 |
| 2009/07/23 | 273 | 278 | 269 | 277 | 7,299,000 |
| 2009/07/22 | 271 | 280 | 268 | 278 | 12,513,000 |
| 2009/07/21 | 252 | 267 | 252 | 266 | 8,248,000 |
| 2009/07/17 | 247 | 249 | 244 | 248 | 3,737,000 |
| 2009/07/16 | 253 | 253 | 241 | 243 | 4,969,000 |
| 2009/07/15 | 248 | 248 | 241 | 244 | 7,358,000 |
| 2009/07/14 | 243 | 250 | 241 | 248 | 7,009,000 |
| 2009/07/13 | 245 | 246 | 231 | 233 | 7,905,000 |
| 2009/07/10 | 253 | 258 | 249 | 250 | 6,460,000 |
| 2009/07/09 | 250 | 253 | 246 | 248 | 5,453,000 |
| 2009/07/08 | 254 | 255 | 251 | 253 | 5,159,000 |
| 2009/07/07 | 273 | 276 | 261 | 262 | 7,795,000 |
| 2009/07/06 | 275 | 277 | 270 | 270 | 3,800,000 |
| 2009/07/03 | 274 | 278 | 271 | 276 | 5,532,000 |
| 2009/07/02 | 288 | 289 | 280 | 281 | 4,307,000 |
| 2009/07/01 | 281 | 294 | 280 | 288 | 7,298,000 |
| 2009/06/30 | 287 | 291 | 282 | 282 | 7,686,000 |
| 2009/06/29 | 287 | 295 | 282 | 284 | 6,215,000 |
| 2009/06/26 | 290 | 292 | 284 | 287 | 6,428,000 |
| 2009/06/25 | 276 | 290 | 275 | 286 | 8,739,000 |
| 2009/06/24 | 271 | 274 | 270 | 271 | 5,878,000 |
| 2009/06/23 | 274 | 275 | 268 | 270 | 6,079,000 |
| 2009/06/22 | 280 | 286 | 277 | 283 | 4,936,000 |
| 2009/06/19 | 293 | 298 | 283 | 284 | 6,933,000 |
| 2009/06/18 | 292 | 293 | 285 | 288 | 4,635,000 |
| 2009/06/17 | 292 | 300 | 288 | 297 | 7,405,000 |
| 2009/06/16 | 305 | 305 | 294 | 297 | 6,943,000 |
| 2009/06/15 | 311 | 314 | 308 | 308 | 5,780,000 |
| 2009/06/12 | 307 | 310 | 303 | 307 | 11,116,000 |
| 2009/06/11 | 307 | 307 | 301 | 303 | 7,016,000 |
| 2009/06/10 | 304 | 307 | 299 | 307 | 8,803,000 |
| 2009/06/09 | 310 | 311 | 302 | 308 | 7,674,000 |
| 2009/06/08 | 310 | 314 | 309 | 312 | 9,657,000 |
| 2009/06/05 | 300 | 310 | 299 | 306 | 16,093,000 |
| 2009/06/04 | 284 | 298 | 283 | 290 | 13,878,000 |
| 2009/06/03 | 280 | 284 | 278 | 282 | 7,334,000 |
| 2009/06/02 | 283 | 283 | 277 | 277 | 7,862,000 |
| 2009/06/01 | 270 | 276 | 269 | 275 | 6,986,000 |
| 2009/05/29 | 272 | 273 | 269 | 273 | 7,248,000 |
| 2009/05/28 | 261 | 267 | 261 | 266 | 4,834,000 |
| 2009/05/27 | 267 | 273 | 262 | 264 | 13,465,000 |
| 2009/05/26 | 251 | 265 | 249 | 264 | 17,395,000 |
| 2009/05/25 | 257 | 261 | 247 | 251 | 13,634,000 |
| 2009/05/22 | 255 | 261 | 254 | 256 | 12,632,000 |
| 2009/05/21 | 268 | 269 | 261 | 265 | 14,811,000 |
| 2009/05/20 | 305 | 310 | 267 | 268 | 34,435,000 |
| 2009/05/19 | 297 | 303 | 293 | 295 | 7,370,000 |
| 2009/05/18 | 286 | 290 | 282 | 284 | 3,423,000 |
| 2009/05/15 | 287 | 293 | 287 | 293 | 3,269,000 |
| 2009/05/14 | 290 | 291 | 283 | 286 | 6,043,000 |
| 2009/05/13 | 309 | 312 | 297 | 299 | 6,399,000 |
| 2009/05/12 | 309 | 319 | 308 | 312 | 6,237,000 |
| 2009/05/11 | 317 | 321 | 303 | 308 | 8,661,000 |
| 2009/05/08 | 303 | 315 | 300 | 313 | 12,792,000 |
| 2009/05/07 | 296 | 302 | 293 | 302 | 8,179,000 |
| 2009/05/01 | 274 | 284 | 272 | 281 | 4,986,000 |
| 2009/04/30 | 280 | 281 | 272 | 277 | 4,774,000 |
| 2009/04/28 | 286 | 292 | 269 | 270 | 5,810,000 |
| 2009/04/27 | 298 | 302 | 286 | 288 | 6,882,000 |
| 2009/04/24 | 293 | 303 | 287 | 297 | 11,785,000 |
| 2009/04/23 | 288 | 294 | 283 | 291 | 10,624,000 |
| 2009/04/22 | 279 | 291 | 278 | 287 | 8,952,000 |
| 2009/04/21 | 272 | 278 | 270 | 276 | 6,047,000 |
| 2009/04/20 | 279 | 288 | 279 | 286 | 4,129,000 |
| 2009/04/17 | 280 | 283 | 276 | 281 | 6,849,000 |
| 2009/04/16 | 277 | 285 | 269 | 272 | 6,694,000 |
| 2009/04/15 | 275 | 275 | 265 | 269 | 9,608,000 |
| 2009/04/14 | 291 | 295 | 276 | 279 | 13,549,000 |
| 2009/04/13 | 291 | 300 | 285 | 292 | 8,725,000 |
| 2009/04/10 | 300 | 301 | 283 | 292 | 9,977,000 |
| 2009/04/09 | 288 | 299 | 286 | 298 | 7,221,000 |
| 2009/04/08 | 286 | 286 | 274 | 280 | 12,168,000 |
| 2009/04/07 | 306 | 311 | 298 | 301 | 7,338,000 |
| 2009/04/06 | 299 | 311 | 296 | 306 | 11,858,000 |
| 2009/04/03 | 301 | 302 | 287 | 287 | 12,451,000 |
| 2009/04/02 | 274 | 287 | 271 | 286 | 15,476,000 |
| 2009/04/01 | 246 | 259 | 244 | 259 | 11,367,000 |
| 2009/03/31 | 257 | 261 | 242 | 242 | 11,219,000 |
| 2009/03/30 | 272 | 282 | 258 | 263 | 21,560,000 |
| 2009/03/27 | 256 | 278 | 256 | 267 | 15,017,000 |
| 2009/03/26 | 242 | 254 | 240 | 252 | 7,084,000 |
| 2009/03/25 | 240 | 243 | 235 | 239 | 6,752,000 |
| 2009/03/24 | 237 | 243 | 235 | 239 | 12,410,000 |
| 2009/03/23 | 216 | 231 | 213 | 229 | 9,235,000 |
| 2009/03/19 | 213 | 219 | 207 | 211 | 8,080,000 |
| 2009/03/18 | 212 | 217 | 206 | 208 | 6,895,000 |
| 2009/03/17 | 208 | 209 | 202 | 205 | 6,253,000 |
| 2009/03/16 | 196 | 208 | 195 | 205 | 8,436,000 |
| 2009/03/13 | 192 | 198 | 189 | 198 | 9,707,000 |
| 2009/03/12 | 187 | 191 | 185 | 189 | 4,807,000 |
| 2009/03/11 | 192 | 193 | 188 | 188 | 4,634,000 |
| 2009/03/10 | 189 | 189 | 183 | 184 | 5,765,000 |
| 2009/03/09 | 192 | 194 | 188 | 188 | 6,237,000 |
| 2009/03/06 | 196 | 203 | 190 | 193 | 6,879,000 |
| 2009/03/05 | 205 | 209 | 202 | 204 | 7,290,000 |
| 2009/03/04 | 189 | 203 | 189 | 199 | 6,038,000 |
| 2009/03/03 | 186 | 197 | 184 | 194 | 5,797,000 |
| 2009/03/02 | 192 | 194 | 187 | 194 | 6,264,000 |
| 2009/02/27 | 204 | 205 | 194 | 197 | 9,619,000 |
| 2009/02/26 | 201 | 216 | 201 | 208 | 6,599,000 |
| 2009/02/25 | 209 | 209 | 197 | 203 | 6,655,000 |
| 2009/02/24 | 198 | 201 | 192 | 200 | 9,584,000 |
| 2009/02/23 | 210 | 213 | 201 | 206 | 7,173,000 |
| 2009/02/20 | 222 | 234 | 218 | 220 | 8,742,000 |
| 2009/02/19 | 227 | 228 | 220 | 225 | 4,124,000 |
| 2009/02/18 | 220 | 227 | 218 | 224 | 5,453,000 |
| 2009/02/17 | 230 | 232 | 223 | 226 | 7,910,000 |
| 2009/02/16 | 230 | 239 | 229 | 234 | 5,243,000 |
| 2009/02/13 | 228 | 230 | 224 | 226 | 10,024,000 |
| 2009/02/12 | 225 | 232 | 223 | 227 | 3,935,000 |
| 2009/02/10 | 236 | 237 | 226 | 230 | 4,927,000 |
| 2009/02/09 | 241 | 242 | 226 | 229 | 5,366,000 |
| 2009/02/06 | 245 | 246 | 235 | 236 | 5,563,000 |
| 2009/02/05 | 229 | 242 | 228 | 235 | 5,565,000 |
| 2009/02/04 | 230 | 238 | 229 | 236 | 5,996,000 |
| 2009/02/03 | 224 | 233 | 223 | 226 | 5,853,000 |
| 2009/02/02 | 229 | 236 | 223 | 226 | 14,155,000 |
| 2009/01/30 | 232 | 236 | 222 | 224 | 23,125,000 |
| 2009/01/29 | 264 | 268 | 257 | 261 | 14,021,000 |
| 2009/01/28 | 241 | 257 | 230 | 252 | 16,637,000 |
| 2009/01/27 | 228 | 246 | 225 | 244 | 17,922,000 |
| 2009/01/26 | 240 | 241 | 218 | 218 | 16,579,000 |
| 2009/01/23 | 252 | 255 | 244 | 246 | 6,467,000 |
| 2009/01/22 | 266 | 267 | 251 | 256 | 8,766,000 |
| 2009/01/21 | 261 | 276 | 259 | 264 | 8,030,000 |
| 2009/01/20 | 279 | 281 | 265 | 270 | 7,006,000 |
| 2009/01/19 | 293 | 297 | 281 | 281 | 7,321,000 |
| 2009/01/16 | 284 | 291 | 276 | 286 | 10,541,000 |
| 2009/01/15 | 278 | 283 | 276 | 279 | 6,844,000 |
| 2009/01/14 | 292 | 301 | 292 | 296 | 6,993,000 |
| 2009/01/13 | 299 | 299 | 288 | 290 | 6,287,000 |
| 2009/01/09 | 324 | 324 | 299 | 306 | 11,618,000 |
| 2009/01/08 | 326 | 340 | 316 | 319 | 14,749,000 |
| 2009/01/07 | 311 | 330 | 311 | 327 | 17,878,000 |
| 2009/01/06 | 290 | 318 | 288 | 314 | 22,596,000 |
| 2009/01/05 | 299 | 299 | 286 | 288 | 4,096,000 |