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 |
---|---|---|---|---|---|
2011/12/30 | 143 | 144 | 142 | 144 | 1,849,000 |
2011/12/29 | 142 | 143 | 140 | 142 | 4,774,000 |
2011/12/28 | 144 | 144 | 142 | 143 | 1,903,000 |
2011/12/27 | 144 | 144 | 143 | 144 | 1,192,000 |
2011/12/26 | 145 | 145 | 143 | 143 | 1,740,000 |
2011/12/22 | 144 | 145 | 142 | 143 | 3,604,000 |
2011/12/21 | 145 | 146 | 143 | 144 | 5,507,000 |
2011/12/20 | 142 | 144 | 142 | 143 | 3,749,000 |
2011/12/19 | 146 | 147 | 141 | 143 | 6,520,000 |
2011/12/16 | 147 | 148 | 145 | 147 | 7,615,000 |
2011/12/15 | 147 | 151 | 145 | 146 | 14,215,000 |
2011/12/14 | 147 | 150 | 146 | 149 | 8,934,000 |
2011/12/13 | 147 | 151 | 146 | 147 | 8,388,000 |
2011/12/12 | 149 | 150 | 148 | 149 | 5,412,000 |
2011/12/09 | 149 | 151 | 146 | 146 | 11,981,000 |
2011/12/08 | 153 | 154 | 151 | 152 | 4,951,000 |
2011/12/07 | 151 | 154 | 150 | 154 | 6,394,000 |
2011/12/06 | 152 | 155 | 150 | 151 | 9,437,000 |
2011/12/05 | 151 | 153 | 150 | 152 | 8,203,000 |
2011/12/02 | 150 | 151 | 148 | 149 | 7,459,000 |
2011/12/01 | 149 | 151 | 147 | 150 | 11,964,000 |
2011/11/30 | 145 | 146 | 142 | 145 | 9,634,000 |
2011/11/29 | 143 | 145 | 141 | 145 | 8,663,000 |
2011/11/28 | 137 | 141 | 137 | 140 | 10,198,000 |
2011/11/25 | 135 | 137 | 134 | 136 | 5,499,000 |
2011/11/24 | 136 | 137 | 135 | 135 | 4,919,000 |
2011/11/22 | 136 | 139 | 135 | 137 | 6,531,000 |
2011/11/21 | 138 | 139 | 136 | 137 | 3,780,000 |
2011/11/18 | 137 | 141 | 137 | 139 | 8,667,000 |
2011/11/17 | 136 | 140 | 134 | 139 | 14,264,000 |
2011/11/16 | 143 | 144 | 138 | 139 | 8,870,000 |
2011/11/15 | 142 | 144 | 142 | 144 | 3,891,000 |
2011/11/14 | 143 | 149 | 143 | 144 | 13,816,000 |
2011/11/11 | 142 | 142 | 138 | 140 | 10,071,000 |
2011/11/10 | 144 | 144 | 140 | 142 | 13,767,000 |
2011/11/09 | 147 | 149 | 146 | 149 | 11,143,000 |
2011/11/08 | 150 | 151 | 147 | 148 | 13,271,000 |
2011/11/07 | 155 | 155 | 151 | 152 | 13,588,000 |
2011/11/04 | 154 | 155 | 148 | 152 | 23,593,000 |
2011/11/02 | 165 | 167 | 158 | 159 | 15,224,000 |
2011/11/01 | 169 | 172 | 166 | 169 | 8,460,000 |
2011/10/31 | 173 | 176 | 172 | 172 | 8,420,000 |
2011/10/28 | 177 | 178 | 172 | 172 | 8,171,000 |
2011/10/27 | 170 | 174 | 168 | 173 | 9,985,000 |
2011/10/26 | 168 | 171 | 165 | 170 | 5,259,000 |
2011/10/25 | 174 | 175 | 169 | 170 | 7,117,000 |
2011/10/24 | 171 | 174 | 171 | 172 | 6,759,000 |
2011/10/21 | 166 | 169 | 166 | 168 | 3,681,000 |
2011/10/20 | 170 | 171 | 165 | 167 | 9,176,000 |
2011/10/19 | 176 | 177 | 170 | 171 | 5,677,000 |
2011/10/18 | 170 | 173 | 169 | 173 | 8,740,000 |
2011/10/17 | 175 | 179 | 173 | 175 | 11,477,000 |
2011/10/14 | 172 | 173 | 168 | 169 | 9,506,000 |
2011/10/13 | 170 | 175 | 169 | 173 | 15,703,000 |
2011/10/12 | 165 | 166 | 163 | 165 | 7,605,000 |
2011/10/11 | 167 | 169 | 164 | 166 | 12,390,000 |
2011/10/07 | 156 | 162 | 156 | 160 | 12,092,000 |
2011/10/06 | 157 | 159 | 153 | 155 | 13,803,000 |
2011/10/05 | 164 | 164 | 147 | 154 | 31,120,000 |
2011/10/04 | 164 | 164 | 161 | 162 | 12,842,000 |
2011/10/03 | 170 | 171 | 167 | 169 | 8,462,000 |
2011/09/30 | 176 | 179 | 172 | 175 | 13,539,000 |
2011/09/29 | 170 | 173 | 166 | 173 | 10,351,000 |
2011/09/28 | 171 | 175 | 171 | 172 | 8,226,000 |
2011/09/27 | 168 | 171 | 168 | 169 | 10,243,000 |
2011/09/26 | 171 | 172 | 165 | 166 | 10,368,000 |
2011/09/22 | 176 | 177 | 168 | 171 | 13,755,000 |
2011/09/21 | 177 | 182 | 177 | 178 | 11,601,000 |
2011/09/20 | 179 | 180 | 176 | 178 | 9,144,000 |
2011/09/16 | 179 | 184 | 179 | 182 | 9,324,000 |
2011/09/15 | 176 | 179 | 174 | 177 | 11,044,000 |
2011/09/14 | 180 | 183 | 173 | 174 | 13,959,000 |
2011/09/13 | 178 | 181 | 174 | 180 | 11,899,000 |
2011/09/12 | 179 | 180 | 177 | 177 | 7,456,000 |
2011/09/09 | 184 | 187 | 182 | 183 | 11,436,000 |
2011/09/08 | 189 | 189 | 185 | 186 | 6,531,000 |
2011/09/07 | 188 | 189 | 186 | 187 | 9,321,000 |
2011/09/06 | 188 | 189 | 183 | 184 | 8,258,000 |
2011/09/05 | 192 | 193 | 188 | 190 | 11,867,000 |
2011/09/02 | 197 | 198 | 195 | 195 | 10,196,000 |
2011/09/01 | 195 | 200 | 195 | 199 | 13,351,000 |
2011/08/31 | 195 | 196 | 192 | 193 | 10,485,000 |
2011/08/30 | 194 | 197 | 193 | 195 | 11,585,000 |
2011/08/29 | 191 | 194 | 188 | 191 | 12,456,000 |
2011/08/26 | 188 | 190 | 187 | 189 | 10,311,000 |
2011/08/25 | 188 | 192 | 186 | 189 | 13,055,000 |
2011/08/24 | 191 | 192 | 183 | 185 | 15,516,000 |
2011/08/23 | 186 | 189 | 185 | 188 | 12,863,000 |
2011/08/22 | 187 | 190 | 182 | 184 | 19,683,000 |
2011/08/19 | 192 | 192 | 186 | 187 | 34,973,000 |
2011/08/18 | 202 | 203 | 194 | 195 | 34,710,000 |
2011/08/17 | 207 | 207 | 201 | 204 | 17,183,000 |
2011/08/16 | 207 | 209 | 205 | 207 | 11,155,000 |
2011/08/15 | 210 | 211 | 205 | 207 | 14,943,000 |
2011/08/12 | 214 | 216 | 208 | 210 | 7,532,000 |
2011/08/11 | 214 | 215 | 210 | 211 | 15,096,000 |
2011/08/10 | 219 | 223 | 218 | 219 | 12,489,000 |
2011/08/09 | 213 | 215 | 204 | 213 | 19,495,000 |
2011/08/08 | 221 | 222 | 215 | 219 | 15,944,000 |
2011/08/05 | 214 | 224 | 213 | 224 | 19,800,000 |
2011/08/04 | 238 | 239 | 234 | 235 | 9,213,000 |
2011/08/03 | 241 | 242 | 235 | 237 | 16,460,000 |
2011/08/02 | 248 | 249 | 245 | 245 | 4,544,000 |
2011/08/01 | 247 | 251 | 246 | 249 | 5,247,000 |
2011/07/29 | 248 | 248 | 246 | 246 | 4,134,000 |
2011/07/28 | 251 | 252 | 248 | 249 | 6,236,000 |
2011/07/27 | 252 | 252 | 250 | 252 | 3,480,000 |
2011/07/26 | 252 | 254 | 250 | 253 | 5,825,000 |
2011/07/25 | 252 | 253 | 250 | 251 | 2,241,000 |
2011/07/22 | 252 | 254 | 251 | 253 | 5,040,000 |
2011/07/21 | 253 | 254 | 250 | 251 | 4,452,000 |
2011/07/20 | 251 | 253 | 251 | 252 | 5,673,000 |
2011/07/19 | 248 | 251 | 247 | 248 | 6,254,000 |
2011/07/15 | 247 | 250 | 247 | 250 | 5,246,000 |
2011/07/14 | 246 | 249 | 245 | 248 | 8,616,000 |
2011/07/13 | 245 | 247 | 244 | 246 | 6,894,000 |
2011/07/12 | 248 | 249 | 245 | 246 | 9,047,000 |
2011/07/11 | 254 | 254 | 251 | 252 | 4,359,000 |
2011/07/08 | 259 | 259 | 254 | 254 | 5,969,000 |
2011/07/07 | 255 | 259 | 254 | 257 | 9,489,000 |
2011/07/06 | 255 | 256 | 253 | 256 | 8,857,000 |
2011/07/05 | 251 | 256 | 251 | 254 | 7,765,000 |
2011/07/04 | 256 | 257 | 252 | 252 | 5,470,000 |
2011/07/01 | 250 | 255 | 250 | 253 | 9,167,000 |
2011/06/30 | 247 | 251 | 245 | 249 | 12,669,000 |
2011/06/29 | 244 | 248 | 243 | 247 | 19,335,000 |
2011/06/28 | 242 | 242 | 239 | 240 | 9,310,000 |
2011/06/27 | 242 | 242 | 239 | 241 | 10,848,000 |
2011/06/24 | 245 | 245 | 242 | 244 | 12,458,000 |
2011/06/23 | 246 | 249 | 245 | 245 | 9,539,000 |
2011/06/22 | 245 | 249 | 243 | 249 | 13,595,000 |
2011/06/21 | 242 | 244 | 241 | 244 | 8,798,000 |
2011/06/20 | 240 | 243 | 238 | 241 | 7,620,000 |
2011/06/17 | 242 | 242 | 237 | 239 | 7,060,000 |
2011/06/16 | 242 | 243 | 241 | 242 | 5,286,000 |
2011/06/15 | 248 | 249 | 242 | 245 | 13,661,000 |
2011/06/14 | 245 | 247 | 244 | 246 | 6,867,000 |
2011/06/13 | 247 | 248 | 244 | 245 | 6,151,000 |
2011/06/10 | 249 | 251 | 247 | 249 | 10,251,000 |
2011/06/09 | 248 | 250 | 246 | 248 | 8,942,000 |
2011/06/08 | 249 | 251 | 246 | 248 | 9,675,000 |
2011/06/07 | 250 | 254 | 249 | 251 | 11,689,000 |
2011/06/06 | 252 | 254 | 249 | 250 | 12,218,000 |
2011/06/03 | 255 | 257 | 252 | 253 | 15,403,000 |
2011/06/02 | 260 | 261 | 255 | 256 | 13,413,000 |
2011/06/01 | 269 | 270 | 263 | 265 | 15,794,000 |
2011/05/31 | 263 | 268 | 260 | 267 | 28,453,000 |
2011/05/30 | 260 | 263 | 258 | 262 | 19,354,000 |
2011/05/27 | 261 | 264 | 257 | 259 | 29,243,000 |
2011/05/26 | 253 | 254 | 249 | 253 | 8,773,000 |
2011/05/25 | 252 | 254 | 249 | 250 | 14,844,000 |
2011/05/24 | 249 | 252 | 247 | 248 | 12,286,000 |
2011/05/23 | 248 | 256 | 247 | 252 | 24,498,000 |
2011/05/20 | 249 | 253 | 247 | 251 | 8,400,000 |
2011/05/19 | 247 | 254 | 247 | 251 | 31,603,000 |
2011/05/18 | 243 | 248 | 241 | 244 | 22,954,000 |
2011/05/17 | 236 | 241 | 236 | 238 | 10,845,000 |
2011/05/16 | 244 | 245 | 239 | 239 | 11,422,000 |
2011/05/13 | 245 | 251 | 241 | 248 | 20,380,000 |
2011/05/12 | 241 | 246 | 238 | 244 | 11,800,000 |
2011/05/11 | 242 | 244 | 241 | 242 | 5,677,000 |
2011/05/10 | 241 | 243 | 240 | 241 | 5,790,000 |
2011/05/09 | 244 | 246 | 241 | 242 | 5,000,000 |
2011/05/06 | 242 | 246 | 241 | 244 | 10,185,000 |
2011/05/02 | 239 | 246 | 238 | 243 | 10,486,000 |
2011/04/28 | 237 | 238 | 235 | 238 | 8,704,000 |
2011/04/27 | 235 | 238 | 234 | 236 | 7,732,000 |
2011/04/26 | 239 | 240 | 235 | 236 | 5,837,000 |
2011/04/25 | 239 | 243 | 238 | 239 | 13,298,000 |
2011/04/22 | 238 | 240 | 236 | 238 | 13,803,000 |
2011/04/21 | 236 | 240 | 234 | 237 | 12,582,000 |
2011/04/20 | 232 | 238 | 231 | 235 | 15,672,000 |
2011/04/19 | 236 | 236 | 231 | 232 | 13,887,000 |
2011/04/18 | 242 | 243 | 239 | 240 | 10,533,000 |
2011/04/15 | 246 | 247 | 241 | 243 | 20,809,000 |
2011/04/14 | 245 | 247 | 242 | 244 | 13,751,000 |
2011/04/13 | 237 | 242 | 236 | 241 | 10,094,000 |
2011/04/12 | 243 | 243 | 235 | 239 | 13,628,000 |
2011/04/11 | 242 | 244 | 240 | 242 | 8,712,000 |
2011/04/08 | 236 | 242 | 234 | 242 | 13,754,000 |
2011/04/07 | 242 | 245 | 238 | 239 | 13,467,000 |
2011/04/06 | 241 | 244 | 237 | 239 | 18,889,000 |
2011/04/05 | 243 | 243 | 237 | 241 | 10,393,000 |
2011/04/04 | 245 | 248 | 243 | 245 | 13,434,000 |
2011/04/01 | 243 | 249 | 240 | 242 | 25,829,000 |
2011/03/31 | 234 | 243 | 231 | 240 | 28,508,000 |
2011/03/30 | 230 | 235 | 226 | 233 | 21,427,000 |
2011/03/29 | 221 | 228 | 219 | 226 | 16,010,000 |
2011/03/28 | 224 | 229 | 220 | 228 | 15,247,000 |
2011/03/25 | 232 | 234 | 225 | 227 | 18,803,000 |
2011/03/24 | 232 | 238 | 229 | 231 | 16,172,000 |
2011/03/23 | 230 | 240 | 229 | 231 | 33,369,000 |
2011/03/22 | 226 | 230 | 221 | 227 | 22,478,000 |
2011/03/18 | 222 | 226 | 218 | 221 | 18,061,000 |
2011/03/17 | 203 | 216 | 200 | 215 | 26,679,000 |
2011/03/16 | 201 | 211 | 200 | 209 | 29,600,000 |
2011/03/15 | 214 | 215 | 186 | 194 | 37,104,000 |
2011/03/14 | 218 | 230 | 214 | 218 | 30,712,000 |
2011/03/11 | 235 | 236 | 231 | 233 | 17,469,000 |
2011/03/10 | 238 | 240 | 234 | 238 | 13,478,000 |
2011/03/09 | 246 | 246 | 240 | 242 | 21,446,000 |
2011/03/08 | 245 | 249 | 245 | 246 | 15,182,000 |
2011/03/07 | 252 | 259 | 249 | 249 | 45,048,000 |
2011/03/04 | 248 | 251 | 245 | 248 | 39,024,000 |
2011/03/03 | 237 | 248 | 236 | 247 | 43,418,000 |
2011/03/02 | 233 | 237 | 232 | 236 | 19,009,000 |
2011/03/01 | 237 | 240 | 236 | 238 | 27,147,000 |
2011/02/28 | 235 | 236 | 231 | 234 | 22,819,000 |
2011/02/25 | 225 | 228 | 224 | 227 | 9,862,000 |
2011/02/24 | 225 | 226 | 222 | 224 | 15,474,000 |
2011/02/23 | 227 | 229 | 226 | 228 | 11,783,000 |
2011/02/22 | 232 | 233 | 227 | 231 | 17,245,000 |
2011/02/21 | 237 | 239 | 232 | 235 | 15,943,000 |
2011/02/18 | 233 | 238 | 231 | 236 | 23,363,000 |
2011/02/17 | 231 | 233 | 229 | 231 | 19,506,000 |
2011/02/16 | 220 | 233 | 220 | 228 | 40,158,000 |
2011/02/15 | 221 | 221 | 218 | 219 | 5,504,000 |
2011/02/14 | 220 | 222 | 219 | 220 | 6,824,000 |
2011/02/10 | 216 | 219 | 213 | 219 | 9,328,000 |
2011/02/09 | 218 | 219 | 215 | 216 | 9,092,000 |
2011/02/08 | 213 | 218 | 212 | 216 | 16,129,000 |
2011/02/07 | 213 | 214 | 208 | 212 | 19,753,000 |
2011/02/04 | 215 | 217 | 212 | 214 | 21,282,000 |
2011/02/03 | 217 | 222 | 216 | 222 | 18,192,000 |
2011/02/02 | 211 | 218 | 209 | 214 | 20,210,000 |
2011/02/01 | 212 | 214 | 205 | 209 | 21,284,000 |
2011/01/31 | 212 | 214 | 209 | 213 | 17,017,000 |
2011/01/28 | 220 | 223 | 215 | 217 | 17,684,000 |
2011/01/27 | 221 | 226 | 218 | 220 | 22,725,000 |
2011/01/26 | 214 | 225 | 212 | 223 | 31,497,000 |
2011/01/25 | 212 | 218 | 211 | 213 | 23,166,000 |
2011/01/24 | 212 | 212 | 206 | 209 | 20,229,000 |
2011/01/21 | 223 | 223 | 211 | 214 | 19,815,000 |
2011/01/20 | 224 | 228 | 219 | 221 | 17,113,000 |
2011/01/19 | 225 | 226 | 223 | 224 | 5,029,000 |
2011/01/18 | 223 | 226 | 222 | 225 | 10,721,000 |
2011/01/17 | 230 | 231 | 222 | 224 | 12,708,000 |
2011/01/14 | 229 | 231 | 229 | 230 | 14,216,000 |
2011/01/13 | 231 | 236 | 228 | 232 | 22,425,000 |
2011/01/12 | 230 | 231 | 228 | 228 | 9,532,000 |
2011/01/11 | 230 | 232 | 225 | 226 | 21,167,000 |
2011/01/07 | 228 | 231 | 228 | 231 | 10,552,000 |
2011/01/06 | 226 | 235 | 226 | 230 | 24,192,000 |
2011/01/05 | 225 | 227 | 223 | 223 | 6,810,000 |
2011/01/04 | 227 | 227 | 222 | 225 | 17,320,000 |