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 |
|---|---|---|---|---|---|
| 2010/12/30 | 222 | 222 | 218 | 219 | 4,887,000 |
| 2010/12/29 | 220 | 223 | 220 | 223 | 5,251,000 |
| 2010/12/28 | 220 | 224 | 219 | 222 | 12,328,000 |
| 2010/12/27 | 220 | 222 | 217 | 218 | 9,956,000 |
| 2010/12/24 | 223 | 226 | 220 | 221 | 14,186,000 |
| 2010/12/22 | 218 | 225 | 218 | 225 | 17,183,000 |
| 2010/12/21 | 213 | 221 | 213 | 220 | 17,009,000 |
| 2010/12/20 | 216 | 217 | 212 | 214 | 9,644,000 |
| 2010/12/17 | 216 | 218 | 215 | 218 | 8,186,000 |
| 2010/12/16 | 213 | 219 | 213 | 218 | 13,929,000 |
| 2010/12/15 | 216 | 219 | 214 | 215 | 26,483,000 |
| 2010/12/14 | 210 | 213 | 208 | 211 | 11,077,000 |
| 2010/12/13 | 206 | 210 | 204 | 209 | 8,381,000 |
| 2010/12/10 | 210 | 210 | 205 | 205 | 12,804,000 |
| 2010/12/09 | 212 | 214 | 208 | 208 | 13,002,000 |
| 2010/12/08 | 203 | 210 | 201 | 210 | 21,848,000 |
| 2010/12/07 | 201 | 202 | 199 | 200 | 8,569,000 |
| 2010/12/06 | 203 | 203 | 201 | 201 | 4,728,000 |
| 2010/12/03 | 201 | 204 | 200 | 203 | 12,350,000 |
| 2010/12/02 | 197 | 202 | 196 | 201 | 15,822,000 |
| 2010/12/01 | 192 | 193 | 189 | 191 | 16,813,000 |
| 2010/11/30 | 201 | 203 | 194 | 196 | 18,510,000 |
| 2010/11/29 | 202 | 206 | 201 | 202 | 13,394,000 |
| 2010/11/26 | 205 | 208 | 202 | 202 | 13,598,000 |
| 2010/11/25 | 201 | 206 | 199 | 205 | 16,609,000 |
| 2010/11/24 | 194 | 199 | 193 | 197 | 12,702,000 |
| 2010/11/22 | 195 | 201 | 194 | 199 | 17,713,000 |
| 2010/11/19 | 191 | 194 | 190 | 193 | 11,756,000 |
| 2010/11/18 | 183 | 190 | 183 | 189 | 6,672,000 |
| 2010/11/17 | 184 | 185 | 183 | 183 | 5,726,000 |
| 2010/11/16 | 190 | 191 | 186 | 186 | 9,855,000 |
| 2010/11/15 | 188 | 190 | 185 | 189 | 11,040,000 |
| 2010/11/12 | 182 | 188 | 182 | 186 | 17,109,000 |
| 2010/11/11 | 181 | 184 | 180 | 184 | 7,958,000 |
| 2010/11/10 | 181 | 183 | 180 | 180 | 6,176,000 |
| 2010/11/09 | 182 | 185 | 179 | 181 | 10,742,000 |
| 2010/11/08 | 184 | 185 | 182 | 183 | 7,310,000 |
| 2010/11/05 | 182 | 186 | 178 | 184 | 19,812,000 |
| 2010/11/04 | 176 | 178 | 173 | 177 | 6,233,000 |
| 2010/11/02 | 172 | 176 | 172 | 174 | 5,795,000 |
| 2010/11/01 | 175 | 175 | 170 | 172 | 7,292,000 |
| 2010/10/29 | 182 | 183 | 176 | 177 | 9,015,000 |
| 2010/10/28 | 176 | 182 | 174 | 180 | 16,015,000 |
| 2010/10/27 | 179 | 186 | 178 | 178 | 25,886,000 |
| 2010/10/26 | 173 | 178 | 172 | 175 | 10,840,000 |
| 2010/10/25 | 173 | 176 | 172 | 172 | 5,312,000 |
| 2010/10/22 | 170 | 174 | 170 | 174 | 6,390,000 |
| 2010/10/21 | 170 | 173 | 169 | 170 | 3,892,000 |
| 2010/10/20 | 169 | 171 | 168 | 171 | 5,126,000 |
| 2010/10/19 | 172 | 173 | 171 | 172 | 3,531,000 |
| 2010/10/18 | 170 | 172 | 170 | 171 | 3,064,000 |
| 2010/10/15 | 171 | 173 | 169 | 171 | 6,071,000 |
| 2010/10/14 | 170 | 172 | 168 | 171 | 7,036,000 |
| 2010/10/13 | 172 | 172 | 166 | 166 | 9,754,000 |
| 2010/10/12 | 178 | 178 | 169 | 170 | 9,995,000 |
| 2010/10/08 | 176 | 179 | 175 | 178 | 10,802,000 |
| 2010/10/07 | 173 | 176 | 172 | 175 | 10,758,000 |
| 2010/10/06 | 170 | 175 | 170 | 173 | 14,379,000 |
| 2010/10/05 | 165 | 170 | 163 | 170 | 20,244,000 |
| 2010/10/04 | 172 | 176 | 167 | 168 | 34,474,000 |
| 2010/10/01 | 183 | 184 | 167 | 172 | 48,470,000 |
| 2010/09/30 | 185 | 186 | 181 | 182 | 13,687,000 |
| 2010/09/29 | 182 | 185 | 182 | 185 | 12,982,000 |
| 2010/09/28 | 182 | 184 | 179 | 183 | 17,437,000 |
| 2010/09/27 | 185 | 186 | 181 | 183 | 16,077,000 |
| 2010/09/24 | 186 | 187 | 182 | 184 | 20,701,000 |
| 2010/09/22 | 186 | 190 | 186 | 187 | 16,765,000 |
| 2010/09/21 | 194 | 195 | 187 | 188 | 24,413,000 |
| 2010/09/17 | 184 | 193 | 183 | 191 | 50,980,000 |
| 2010/09/16 | 185 | 186 | 183 | 184 | 90,954,000 |
| 2010/09/15 | 180 | 183 | 179 | 180 | 28,279,000 |
| 2010/09/14 | 181 | 182 | 179 | 180 | 26,325,000 |
| 2010/09/13 | 184 | 185 | 181 | 181 | 24,034,000 |
| 2010/09/10 | 186 | 187 | 183 | 183 | 25,051,000 |
| 2010/09/09 | 189 | 190 | 184 | 187 | 65,372,000 |
| 2010/09/08 | 188 | 191 | 183 | 187 | 76,401,000 |
| 2010/09/07 | 190 | 197 | 189 | 191 | 46,718,000 |
| 2010/09/06 | 185 | 190 | 184 | 189 | 24,239,000 |
| 2010/09/03 | 187 | 187 | 184 | 186 | 12,084,000 |
| 2010/09/02 | 190 | 190 | 186 | 188 | 11,571,000 |
| 2010/09/01 | 184 | 188 | 184 | 187 | 8,632,000 |
| 2010/08/31 | 187 | 188 | 184 | 184 | 6,985,000 |
| 2010/08/30 | 190 | 193 | 189 | 190 | 12,674,000 |
| 2010/08/27 | 184 | 189 | 181 | 187 | 16,882,000 |
| 2010/08/26 | 188 | 189 | 183 | 185 | 14,914,000 |
| 2010/08/25 | 194 | 195 | 187 | 189 | 40,503,000 |
| 2010/08/24 | 198 | 201 | 191 | 199 | 68,576,000 |
| 2010/08/23 | 202 | 202 | 196 | 200 | 30,040,000 |
| 2010/08/20 | 215 | 215 | 200 | 203 | 44,513,000 |
| 2010/08/19 | 223 | 223 | 215 | 217 | 16,623,000 |
| 2010/08/18 | 229 | 230 | 224 | 225 | 7,000,000 |
| 2010/08/17 | 225 | 225 | 221 | 224 | 8,883,000 |
| 2010/08/16 | 227 | 229 | 223 | 229 | 6,361,000 |
| 2010/08/13 | 229 | 233 | 224 | 231 | 9,407,000 |
| 2010/08/12 | 222 | 228 | 220 | 227 | 10,089,000 |
| 2010/08/11 | 230 | 232 | 226 | 229 | 10,333,000 |
| 2010/08/10 | 232 | 238 | 230 | 234 | 12,503,000 |
| 2010/08/09 | 228 | 242 | 228 | 234 | 26,797,000 |
| 2010/08/06 | 220 | 232 | 218 | 227 | 33,695,000 |
| 2010/08/05 | 212 | 216 | 211 | 215 | 6,817,000 |
| 2010/08/04 | 211 | 212 | 209 | 211 | 3,754,000 |
| 2010/08/03 | 215 | 216 | 213 | 214 | 2,903,000 |
| 2010/08/02 | 214 | 215 | 210 | 211 | 2,875,000 |
| 2010/07/30 | 218 | 218 | 212 | 213 | 4,849,000 |
| 2010/07/29 | 218 | 219 | 216 | 218 | 2,549,000 |
| 2010/07/28 | 217 | 222 | 216 | 219 | 8,250,000 |
| 2010/07/27 | 215 | 216 | 212 | 213 | 3,228,000 |
| 2010/07/26 | 215 | 217 | 214 | 215 | 5,033,000 |
| 2010/07/23 | 212 | 215 | 209 | 213 | 6,256,000 |
| 2010/07/22 | 208 | 209 | 205 | 207 | 7,891,000 |
| 2010/07/21 | 223 | 223 | 210 | 213 | 6,740,000 |
| 2010/07/20 | 218 | 221 | 213 | 218 | 4,864,000 |
| 2010/07/16 | 228 | 229 | 220 | 222 | 6,631,000 |
| 2010/07/15 | 231 | 233 | 229 | 232 | 3,701,000 |
| 2010/07/14 | 230 | 234 | 230 | 233 | 5,929,000 |
| 2010/07/13 | 224 | 227 | 223 | 225 | 5,214,000 |
| 2010/07/12 | 227 | 231 | 223 | 224 | 7,944,000 |
| 2010/07/09 | 223 | 227 | 219 | 225 | 9,142,000 |
| 2010/07/08 | 219 | 227 | 217 | 222 | 11,173,000 |
| 2010/07/07 | 216 | 218 | 209 | 213 | 8,007,000 |
| 2010/07/06 | 212 | 216 | 208 | 216 | 10,817,000 |
| 2010/07/05 | 217 | 220 | 216 | 216 | 4,821,000 |
| 2010/07/02 | 216 | 220 | 215 | 218 | 5,580,000 |
| 2010/07/01 | 216 | 218 | 213 | 215 | 4,852,000 |
| 2010/06/30 | 217 | 220 | 213 | 220 | 5,616,000 |
| 2010/06/29 | 226 | 228 | 222 | 224 | 8,441,000 |
| 2010/06/28 | 230 | 231 | 225 | 227 | 5,085,000 |
| 2010/06/25 | 237 | 237 | 229 | 232 | 7,222,000 |
| 2010/06/24 | 241 | 245 | 240 | 243 | 2,594,000 |
| 2010/06/23 | 246 | 246 | 240 | 242 | 6,430,000 |
| 2010/06/22 | 252 | 253 | 247 | 249 | 4,957,000 |
| 2010/06/21 | 247 | 251 | 246 | 249 | 4,444,000 |
| 2010/06/18 | 248 | 249 | 243 | 244 | 2,103,000 |
| 2010/06/17 | 246 | 248 | 242 | 245 | 5,314,000 |
| 2010/06/16 | 252 | 253 | 248 | 249 | 4,888,000 |
| 2010/06/15 | 248 | 250 | 246 | 246 | 4,256,000 |
| 2010/06/14 | 244 | 249 | 243 | 247 | 5,529,000 |
| 2010/06/11 | 235 | 240 | 233 | 238 | 11,964,000 |
| 2010/06/10 | 230 | 232 | 225 | 232 | 6,730,000 |
| 2010/06/09 | 236 | 236 | 226 | 230 | 9,852,000 |
| 2010/06/08 | 232 | 238 | 230 | 236 | 10,249,000 |
| 2010/06/07 | 238 | 238 | 234 | 235 | 6,419,000 |
| 2010/06/04 | 248 | 252 | 245 | 246 | 11,452,000 |
| 2010/06/03 | 237 | 242 | 236 | 241 | 9,894,000 |
| 2010/06/02 | 235 | 238 | 230 | 233 | 13,469,000 |
| 2010/06/01 | 236 | 239 | 232 | 237 | 9,213,000 |
| 2010/05/31 | 237 | 245 | 235 | 238 | 10,892,000 |
| 2010/05/28 | 247 | 248 | 236 | 240 | 10,987,000 |
| 2010/05/27 | 232 | 242 | 231 | 240 | 11,736,000 |
| 2010/05/26 | 239 | 243 | 231 | 234 | 11,195,000 |
| 2010/05/25 | 240 | 243 | 230 | 234 | 11,226,000 |
| 2010/05/24 | 237 | 241 | 235 | 239 | 9,084,000 |
| 2010/05/21 | 234 | 241 | 233 | 240 | 11,398,000 |
| 2010/05/20 | 244 | 251 | 241 | 242 | 11,319,000 |
| 2010/05/19 | 242 | 247 | 236 | 244 | 18,664,000 |
| 2010/05/18 | 258 | 260 | 251 | 252 | 10,297,000 |
| 2010/05/17 | 270 | 270 | 250 | 254 | 25,142,000 |
| 2010/05/14 | 271 | 278 | 270 | 278 | 11,024,000 |
| 2010/05/13 | 281 | 286 | 277 | 277 | 10,400,000 |
| 2010/05/12 | 278 | 289 | 278 | 279 | 12,970,000 |
| 2010/05/11 | 285 | 290 | 273 | 276 | 14,627,000 |
| 2010/05/10 | 275 | 282 | 275 | 276 | 13,763,000 |
| 2010/05/07 | 276 | 280 | 272 | 276 | 18,740,000 |
| 2010/05/06 | 303 | 306 | 294 | 296 | 11,496,000 |
| 2010/04/30 | 311 | 319 | 310 | 311 | 11,839,000 |
| 2010/04/28 | 298 | 309 | 297 | 306 | 15,613,000 |
| 2010/04/27 | 293 | 311 | 293 | 308 | 17,533,000 |
| 2010/04/26 | 284 | 294 | 284 | 291 | 9,603,000 |
| 2010/04/23 | 282 | 282 | 278 | 280 | 5,605,000 |
| 2010/04/22 | 283 | 284 | 277 | 283 | 4,807,000 |
| 2010/04/21 | 284 | 287 | 282 | 285 | 6,995,000 |
| 2010/04/20 | 285 | 286 | 278 | 282 | 7,244,000 |
| 2010/04/19 | 283 | 288 | 282 | 285 | 6,674,000 |
| 2010/04/16 | 293 | 296 | 287 | 287 | 17,903,000 |
| 2010/04/15 | 283 | 284 | 280 | 282 | 5,922,000 |
| 2010/04/14 | 277 | 284 | 277 | 281 | 6,264,000 |
| 2010/04/13 | 276 | 277 | 273 | 276 | 3,380,000 |
| 2010/04/12 | 279 | 281 | 276 | 277 | 8,151,000 |
| 2010/04/09 | 269 | 273 | 269 | 272 | 3,813,000 |
| 2010/04/08 | 270 | 271 | 268 | 270 | 5,056,000 |
| 2010/04/07 | 275 | 275 | 267 | 273 | 7,742,000 |
| 2010/04/06 | 285 | 286 | 275 | 277 | 8,500,000 |
| 2010/04/05 | 284 | 286 | 282 | 284 | 4,409,000 |
| 2010/04/02 | 282 | 286 | 278 | 283 | 10,157,000 |
| 2010/04/01 | 279 | 279 | 273 | 277 | 4,365,000 |
| 2010/03/31 | 278 | 278 | 271 | 276 | 9,820,000 |
| 2010/03/30 | 267 | 275 | 266 | 273 | 8,673,000 |
| 2010/03/29 | 264 | 267 | 263 | 266 | 4,798,000 |
| 2010/03/26 | 268 | 269 | 263 | 267 | 6,950,000 |
| 2010/03/25 | 268 | 268 | 262 | 264 | 3,543,000 |
| 2010/03/24 | 264 | 268 | 262 | 267 | 5,316,000 |
| 2010/03/23 | 264 | 265 | 262 | 263 | 3,525,000 |
| 2010/03/19 | 267 | 268 | 264 | 265 | 3,921,000 |
| 2010/03/18 | 271 | 271 | 263 | 265 | 6,879,000 |
| 2010/03/17 | 268 | 270 | 266 | 269 | 3,785,000 |
| 2010/03/16 | 265 | 271 | 265 | 267 | 6,417,000 |
| 2010/03/15 | 265 | 272 | 264 | 267 | 15,183,000 |
| 2010/03/12 | 256 | 263 | 253 | 260 | 17,050,000 |
| 2010/03/11 | 249 | 252 | 248 | 248 | 6,823,000 |
| 2010/03/10 | 245 | 247 | 244 | 246 | 2,760,000 |
| 2010/03/09 | 245 | 246 | 242 | 244 | 4,485,000 |
| 2010/03/08 | 247 | 248 | 244 | 246 | 5,086,000 |
| 2010/03/05 | 239 | 243 | 238 | 241 | 8,167,000 |
| 2010/03/04 | 232 | 236 | 231 | 234 | 4,541,000 |
| 2010/03/03 | 229 | 235 | 228 | 235 | 9,257,000 |
| 2010/03/02 | 234 | 236 | 228 | 230 | 8,246,000 |
| 2010/03/01 | 237 | 239 | 234 | 236 | 5,496,000 |
| 2010/02/26 | 233 | 240 | 233 | 238 | 4,887,000 |
| 2010/02/25 | 239 | 241 | 232 | 235 | 9,541,000 |
| 2010/02/24 | 234 | 244 | 233 | 241 | 9,558,000 |
| 2010/02/23 | 241 | 241 | 235 | 238 | 6,669,000 |
| 2010/02/22 | 239 | 242 | 238 | 241 | 5,843,000 |
| 2010/02/19 | 240 | 243 | 233 | 234 | 6,046,000 |
| 2010/02/18 | 242 | 247 | 237 | 239 | 10,741,000 |
| 2010/02/17 | 236 | 238 | 235 | 235 | 4,202,000 |
| 2010/02/16 | 229 | 232 | 228 | 231 | 3,030,000 |
| 2010/02/15 | 236 | 237 | 229 | 231 | 3,411,000 |
| 2010/02/12 | 235 | 239 | 233 | 235 | 6,911,000 |
| 2010/02/10 | 231 | 232 | 228 | 230 | 6,330,000 |
| 2010/02/09 | 225 | 229 | 222 | 225 | 8,831,000 |
| 2010/02/08 | 226 | 229 | 221 | 223 | 8,827,000 |
| 2010/02/05 | 230 | 231 | 226 | 228 | 9,524,000 |
| 2010/02/04 | 242 | 243 | 236 | 239 | 4,766,000 |
| 2010/02/03 | 242 | 244 | 239 | 242 | 6,061,000 |
| 2010/02/02 | 235 | 243 | 235 | 241 | 10,020,000 |
| 2010/02/01 | 234 | 237 | 230 | 232 | 6,584,000 |
| 2010/01/29 | 236 | 237 | 232 | 234 | 6,842,000 |
| 2010/01/28 | 243 | 244 | 237 | 238 | 8,258,000 |
| 2010/01/27 | 244 | 246 | 239 | 241 | 7,910,000 |
| 2010/01/26 | 248 | 252 | 240 | 242 | 9,788,000 |
| 2010/01/25 | 251 | 253 | 246 | 250 | 16,890,000 |
| 2010/01/22 | 262 | 262 | 252 | 257 | 18,438,000 |
| 2010/01/21 | 265 | 270 | 264 | 266 | 13,364,000 |
| 2010/01/20 | 275 | 277 | 268 | 271 | 9,137,000 |
| 2010/01/19 | 277 | 279 | 269 | 271 | 7,325,000 |
| 2010/01/18 | 277 | 282 | 274 | 279 | 10,176,000 |
| 2010/01/15 | 276 | 286 | 275 | 279 | 14,066,000 |
| 2010/01/14 | 273 | 276 | 271 | 274 | 7,134,000 |
| 2010/01/13 | 270 | 275 | 268 | 271 | 8,299,000 |
| 2010/01/12 | 266 | 274 | 264 | 269 | 8,429,000 |
| 2010/01/08 | 263 | 264 | 261 | 263 | 5,734,000 |
| 2010/01/07 | 261 | 263 | 259 | 259 | 9,337,000 |
| 2010/01/06 | 262 | 266 | 261 | 263 | 5,879,000 |
| 2010/01/05 | 265 | 266 | 259 | 260 | 4,560,000 |
| 2010/01/04 | 264 | 264 | 259 | 262 | 4,381,000 |