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
2012/12/28 110 114 108 113 62,491,000
2012/12/27 96 113 95 110 108,871,000
2012/12/26 93 95 93 95 7,996,000
2012/12/25 95 95 93 93 8,158,000
2012/12/21 95 97 92 94 28,120,000
2012/12/20 95 96 94 94 9,445,000
2012/12/19 96 97 93 96 30,552,000
2012/12/18 94 96 93 95 20,335,000
2012/12/17 98 98 93 93 25,837,000
2012/12/14 93 96 91 95 47,288,000
2012/12/13 89 93 88 91 40,943,000
2012/12/12 86 87 85 86 9,260,000
2012/12/11 84 87 84 84 11,498,000
2012/12/10 90 91 83 86 35,089,000
2012/12/07 91 92 89 90 6,025,000
2012/12/06 91 92 89 91 14,058,000
2012/12/05 90 91 89 89 17,493,000
2012/12/04 92 92 91 91 7,240,000
2012/12/03 92 94 90 92 23,751,000
2012/11/30 93 94 89 92 27,089,000
2012/11/29 88 92 88 91 42,021,000
2012/11/28 87 87 85 86 9,860,000
2012/11/27 88 89 86 87 19,902,000
2012/11/26 88 91 88 90 30,390,000
2012/11/22 86 88 85 86 38,279,000
2012/11/21 83 85 82 85 43,387,000
2012/11/20 77 81 75 81 49,124,000
2012/11/19 75 76 74 74 11,888,000
2012/11/16 73 75 72 74 20,254,000
2012/11/15 69 73 68 72 23,777,000
2012/11/14 68 69 68 68 4,099,000
2012/11/13 68 68 66 68 8,958,000
2012/11/12 70 70 67 68 11,729,000
2012/11/09 71 71 70 70 5,185,000
2012/11/08 72 74 72 72 11,749,000
2012/11/07 74 75 73 74 19,300,000
2012/11/06 73 74 72 73 10,062,000
2012/11/05 73 76 71 73 27,485,000
2012/11/02 73 74 71 73 17,511,000
2012/11/01 67 74 66 71 43,713,000
2012/10/31 66 68 66 66 14,294,000
2012/10/30 63 66 62 66 22,319,000
2012/10/29 63 64 62 62 14,073,000
2012/10/26 61 61 60 60 4,755,000
2012/10/25 62 63 60 61 22,547,000
2012/10/24 65 66 62 62 17,388,000
2012/10/23 67 68 64 66 11,143,000
2012/10/22 63 68 62 66 17,788,000
2012/10/19 64 65 64 65 8,136,000
2012/10/18 66 67 64 66 16,583,000
2012/10/17 64 66 62 66 25,634,000
2012/10/16 62 63 60 63 9,339,000
2012/10/15 59 62 59 62 9,005,000
2012/10/12 59 60 59 60 4,336,000
2012/10/11 58 60 57 58 8,647,000
2012/10/10 60 61 58 59 6,907,000
2012/10/09 61 63 60 61 14,495,000
2012/10/05 61 62 60 62 16,613,000
2012/10/04 57 61 57 60 14,813,000
2012/10/03 56 58 55 57 7,768,000
2012/10/02 57 57 56 56 2,528,000
2012/10/01 56 57 55 56 8,956,000
2012/09/28 56 57 54 55 14,947,000
2012/09/27 55 57 55 55 6,829,000
2012/09/26 56 57 55 55 6,304,000
2012/09/25 57 58 56 57 7,028,000
2012/09/24 59 59 57 57 5,629,000
2012/09/21 59 61 58 59 17,726,000
2012/09/20 60 61 59 60 6,265,000
2012/09/19 61 62 59 61 10,612,000
2012/09/18 63 63 61 61 8,355,000
2012/09/14 62 65 61 63 26,188,000
2012/09/13 58 61 57 61 21,582,000
2012/09/12 58 59 57 58 11,305,000
2012/09/11 56 58 55 58 13,652,000
2012/09/10 55 57 55 57 8,409,000
2012/09/07 56 57 54 55 15,733,000
2012/09/06 55 56 54 54 4,951,000
2012/09/05 55 57 55 55 5,985,000
2012/09/04 54 56 54 56 4,010,000
2012/09/03 56 56 54 54 9,869,000
2012/08/31 55 56 55 55 7,445,000
2012/08/30 57 58 56 57 12,835,000
2012/08/29 54 57 54 56 10,624,000
2012/08/28 56 57 54 54 14,027,000
2012/08/27 57 57 56 56 3,999,000
2012/08/24 57 57 56 57 2,992,000
2012/08/23 57 58 56 57 13,178,000
2012/08/22 58 59 57 57 7,241,000
2012/08/21 58 59 58 59 3,084,000
2012/08/20 59 60 58 59 18,529,000
2012/08/17 58 60 56 58 25,261,000
2012/08/16 57 59 57 57 13,646,000
2012/08/15 59 60 56 57 27,891,000
2012/08/14 61 62 58 58 38,757,000
2012/08/13 58 63 56 62 36,277,000
2012/08/10 55 57 54 56 13,166,000
2012/08/09 55 57 55 55 16,636,000
2012/08/08 57 58 55 56 24,021,000
2012/08/07 55 57 53 56 31,216,000
2012/08/06 61 61 54 56 42,911,000
2012/08/03 60 64 58 60 49,068,000
2012/08/02 70 72 70 70 7,227,000
2012/08/01 71 72 69 71 9,681,000
2012/07/31 71 73 69 73 9,192,000
2012/07/30 72 73 70 72 9,188,000
2012/07/27 70 73 69 71 13,013,000
2012/07/26 67 70 66 69 7,063,000
2012/07/25 68 69 67 67 10,383,000
2012/07/24 69 72 68 68 13,763,000
2012/07/23 69 70 68 69 6,500,000
2012/07/20 73 73 70 70 4,892,000
2012/07/19 71 74 70 73 9,968,000
2012/07/18 72 72 70 71 6,768,000
2012/07/17 74 75 71 72 8,851,000
2012/07/13 73 75 72 75 6,205,000
2012/07/12 77 77 73 74 21,964,000
2012/07/11 78 78 77 77 7,118,000
2012/07/10 80 81 78 78 13,108,000
2012/07/09 81 82 80 80 6,187,000
2012/07/06 83 84 81 82 9,595,000
2012/07/05 85 85 83 83 5,188,000
2012/07/04 85 86 84 84 4,078,000
2012/07/03 85 86 84 84 9,787,000
2012/07/02 88 89 85 85 11,677,000
2012/06/29 85 87 84 87 12,959,000
2012/06/28 86 87 85 86 9,066,000
2012/06/27 85 86 83 84 13,352,000
2012/06/26 88 89 84 85 16,040,000
2012/06/25 91 92 89 89 15,097,000
2012/06/22 87 91 86 89 22,383,000
2012/06/21 91 92 89 89 21,989,000
2012/06/20 86 91 85 89 41,267,000
2012/06/19 82 85 81 83 25,022,000
2012/06/18 82 83 81 83 23,623,000
2012/06/15 80 81 78 78 13,108,000
2012/06/14 78 80 77 78 12,292,000
2012/06/13 81 82 79 79 19,332,000
2012/06/12 80 81 78 80 14,279,000
2012/06/11 83 85 81 83 26,975,000
2012/06/08 84 84 78 81 40,506,000
2012/06/07 85 85 81 84 59,915,000
2012/06/06 74 82 73 81 57,364,000
2012/06/05 71 75 70 73 37,066,000
2012/06/04 70 71 67 67 25,401,000
2012/06/01 76 78 71 72 37,855,000
2012/05/31 78 81 76 77 69,116,000
2012/05/30 84 84 80 81 20,920,000
2012/05/29 80 84 78 84 18,197,000
2012/05/28 82 83 80 81 11,379,000
2012/05/25 83 86 82 83 17,469,000
2012/05/24 83 85 81 85 22,920,000
2012/05/23 89 90 84 84 16,482,000
2012/05/22 90 91 89 89 11,518,000
2012/05/21 89 91 88 88 12,542,000
2012/05/18 89 90 88 89 15,916,000
2012/05/17 88 94 88 93 19,273,000
2012/05/16 92 93 90 90 16,466,000
2012/05/15 93 95 90 93 32,615,000
2012/05/14 99 99 95 96 20,743,000
2012/05/11 99 100 98 99 21,769,000
2012/05/10 100 102 100 101 9,068,000
2012/05/09 102 103 100 100 16,491,000
2012/05/08 103 104 102 103 6,429,000
2012/05/07 101 103 101 102 13,278,000
2012/05/02 102 104 101 104 8,712,000
2012/05/01 104 104 101 101 10,670,000
2012/04/27 106 106 104 104 15,003,000
2012/04/26 105 106 104 106 16,264,000
2012/04/25 105 107 105 105 8,547,000
2012/04/24 102 107 102 105 27,866,000
2012/04/23 106 107 103 104 28,076,000
2012/04/20 108 111 107 107 32,981,000
2012/04/19 114 115 107 108 66,031,000
2012/04/18 116 116 115 116 12,221,000
2012/04/17 115 116 113 115 14,666,000
2012/04/16 117 117 114 115 11,124,000
2012/04/13 118 119 117 118 12,448,000
2012/04/12 116 117 115 116 7,481,000
2012/04/11 115 116 115 115 8,744,000
2012/04/10 119 120 117 117 9,625,000
2012/04/09 120 121 118 118 11,066,000
2012/04/06 122 123 120 121 13,028,000
2012/04/05 121 123 120 121 18,029,000
2012/04/04 126 126 122 122 12,074,000
2012/04/03 126 127 126 126 6,493,000
2012/04/02 126 127 125 126 6,650,000
2012/03/30 128 129 125 127 16,887,000
2012/03/29 126 128 124 128 12,558,000
2012/03/28 127 128 125 125 18,174,000
2012/03/27 129 130 127 128 21,151,000
2012/03/26 127 130 125 126 27,967,000
2012/03/23 128 128 126 126 17,908,000
2012/03/22 130 131 128 129 21,919,000
2012/03/21 130 132 129 131 23,588,000
2012/03/19 131 132 128 131 35,441,000
2012/03/16 121 130 120 130 76,611,000
2012/03/15 123 123 121 121 23,045,000
2012/03/14 125 126 122 123 35,005,000
2012/03/13 122 124 121 123 35,211,000
2012/03/12 127 128 122 123 69,872,000
2012/03/09 128 130 126 129 43,497,000
2012/03/08 129 130 127 128 34,422,000
2012/03/07 128 130 126 127 38,785,000
2012/03/06 130 131 128 129 33,679,000
2012/03/05 128 132 127 130 48,203,000
2012/03/02 127 130 126 126 78,916,000
2012/03/01 137 138 127 128 79,684,000
2012/02/29 143 143 135 136 46,219,000
2012/02/28 144 145 140 141 41,040,000
2012/02/27 144 148 144 146 24,876,000
2012/02/24 143 144 141 142 15,189,000
2012/02/23 141 143 140 143 13,847,000
2012/02/22 139 141 138 141 10,833,000
2012/02/21 141 143 138 139 28,978,000
2012/02/20 142 143 140 141 9,873,000
2012/02/17 139 142 139 139 45,816,000
2012/02/16 136 140 135 137 41,543,000
2012/02/15 135 137 133 136 17,899,000
2012/02/14 136 137 133 134 32,899,000
2012/02/13 133 137 133 135 37,686,000
2012/02/10 134 135 132 133 44,515,000
2012/02/09 128 135 128 133 71,400,000
2012/02/08 128 129 126 127 29,096,000
2012/02/07 131 131 126 128 44,979,000
2012/02/06 135 136 130 131 40,892,000
2012/02/03 138 139 130 132 87,250,000
2012/02/02 153 155 148 150 17,241,000
2012/02/01 152 155 150 152 11,114,000
2012/01/31 155 155 152 154 7,783,000
2012/01/30 157 158 154 156 8,819,000
2012/01/27 159 161 156 157 9,629,000
2012/01/26 159 162 157 158 11,673,000
2012/01/25 154 160 153 159 12,288,000
2012/01/24 156 157 152 153 8,555,000
2012/01/23 152 157 151 156 14,167,000
2012/01/20 151 152 149 151 13,164,000
2012/01/19 144 149 144 149 12,392,000
2012/01/18 137 144 137 142 13,101,000
2012/01/17 136 140 135 137 9,740,000
2012/01/16 136 137 134 134 6,340,000
2012/01/13 137 140 136 138 11,740,000
2012/01/12 138 139 135 136 9,471,000
2012/01/11 139 140 138 139 5,509,000
2012/01/10 140 142 138 139 5,159,000
2012/01/06 143 144 138 140 10,712,000
2012/01/05 144 146 143 144 4,350,000
2012/01/04 145 146 143 145 8,853,000

このページの先頭へ