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 |
---|---|---|---|---|---|
2016/12/30 | 848 | 855 | 842 | 851 | 979,100 |
2016/12/29 | 872 | 873 | 847 | 848 | 1,429,000 |
2016/12/28 | 865 | 887 | 864 | 878 | 920,200 |
2016/12/27 | 865 | 871 | 861 | 863 | 1,051,000 |
2016/12/26 | 872 | 878 | 863 | 867 | 1,423,800 |
2016/12/22 | 883 | 884 | 872 | 882 | 836,800 |
2016/12/21 | 894 | 899 | 879 | 884 | 920,300 |
2016/12/20 | 905 | 906 | 887 | 893 | 1,262,600 |
2016/12/19 | 912 | 916 | 894 | 900 | 1,104,800 |
2016/12/16 | 901 | 937 | 901 | 920 | 2,738,000 |
2016/12/15 | 880 | 893 | 876 | 892 | 1,224,000 |
2016/12/14 | 875 | 883 | 863 | 880 | 1,807,700 |
2016/12/13 | 895 | 898 | 875 | 879 | 1,548,600 |
2016/12/12 | 914 | 917 | 888 | 903 | 1,599,200 |
2016/12/09 | 910 | 916 | 897 | 906 | 2,024,100 |
2016/12/08 | 900 | 913 | 889 | 910 | 3,020,700 |
2016/12/07 | 824 | 907 | 824 | 899 | 3,571,400 |
2016/12/06 | 813 | 822 | 813 | 821 | 990,400 |
2016/12/05 | 812 | 813 | 801 | 807 | 822,700 |
2016/12/02 | 813 | 820 | 812 | 818 | 744,500 |
2016/12/01 | 812 | 828 | 812 | 814 | 1,435,200 |
2016/11/30 | 807 | 809 | 800 | 805 | 996,100 |
2016/11/29 | 813 | 816 | 800 | 801 | 1,085,700 |
2016/11/28 | 818 | 829 | 804 | 813 | 1,093,400 |
2016/11/25 | 845 | 852 | 822 | 822 | 1,893,200 |
2016/11/24 | 838 | 843 | 828 | 841 | 1,229,200 |
2016/11/22 | 823 | 830 | 819 | 829 | 908,400 |
2016/11/21 | 815 | 828 | 814 | 827 | 943,800 |
2016/11/18 | 795 | 814 | 794 | 811 | 1,408,800 |
2016/11/17 | 797 | 797 | 783 | 791 | 814,800 |
2016/11/16 | 798 | 800 | 794 | 798 | 711,100 |
2016/11/15 | 794 | 797 | 786 | 791 | 848,500 |
2016/11/14 | 780 | 795 | 777 | 791 | 760,600 |
2016/11/11 | 778 | 788 | 772 | 772 | 1,490,900 |
2016/11/10 | 781 | 783 | 761 | 773 | 1,942,000 |
2016/11/09 | 796 | 809 | 720 | 730 | 2,891,200 |
2016/11/08 | 806 | 810 | 786 | 786 | 1,457,600 |
2016/11/07 | 812 | 818 | 801 | 805 | 942,400 |
2016/11/04 | 817 | 819 | 799 | 802 | 1,241,300 |
2016/11/02 | 840 | 840 | 819 | 820 | 1,051,800 |
2016/11/01 | 859 | 861 | 846 | 850 | 820,200 |
2016/10/31 | 878 | 879 | 840 | 855 | 1,539,900 |
2016/10/28 | 839 | 872 | 838 | 872 | 2,092,900 |
2016/10/27 | 839 | 839 | 830 | 832 | 610,700 |
2016/10/26 | 841 | 841 | 834 | 841 | 625,200 |
2016/10/25 | 824 | 845 | 824 | 841 | 1,228,300 |
2016/10/24 | 830 | 830 | 814 | 816 | 796,500 |
2016/10/21 | 826 | 831 | 824 | 826 | 462,400 |
2016/10/20 | 816 | 828 | 816 | 824 | 483,000 |
2016/10/19 | 827 | 828 | 811 | 815 | 601,200 |
2016/10/18 | 819 | 831 | 814 | 830 | 395,700 |
2016/10/17 | 813 | 821 | 811 | 819 | 456,900 |
2016/10/14 | 805 | 814 | 804 | 809 | 476,600 |
2016/10/13 | 840 | 841 | 806 | 808 | 913,900 |
2016/10/12 | 836 | 844 | 831 | 835 | 590,900 |
2016/10/11 | 836 | 849 | 830 | 844 | 816,500 |
2016/10/07 | 818 | 826 | 803 | 825 | 891,900 |
2016/10/06 | 828 | 844 | 823 | 832 | 673,900 |
2016/10/05 | 813 | 822 | 804 | 820 | 588,800 |
2016/10/04 | 807 | 814 | 801 | 813 | 553,700 |
2016/10/03 | 805 | 812 | 799 | 803 | 683,400 |
2016/09/30 | 827 | 830 | 800 | 800 | 1,387,100 |
2016/09/29 | 818 | 842 | 818 | 842 | 1,093,600 |
2016/09/28 | 835 | 847 | 808 | 820 | 912,300 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 80 | 83 | 80 | 82 | 8,262,000 |
2016/09/26 | 83 | 84 | 82 | 82 | 5,746,000 |
2016/09/23 | 84 | 84 | 83 | 84 | 6,403,000 |
2016/09/21 | 82 | 84 | 81 | 84 | 7,584,000 |
2016/09/20 | 82 | 84 | 81 | 82 | 7,942,000 |
2016/09/16 | 83 | 84 | 82 | 83 | 4,069,000 |
2016/09/15 | 83 | 84 | 82 | 82 | 4,707,000 |
2016/09/14 | 83 | 84 | 82 | 84 | 5,896,000 |
2016/09/13 | 84 | 85 | 83 | 84 | 6,781,000 |
2016/09/12 | 84 | 86 | 83 | 84 | 6,667,000 |
2016/09/09 | 84 | 86 | 83 | 86 | 9,322,000 |
2016/09/08 | 85 | 85 | 84 | 84 | 7,087,000 |
2016/09/07 | 82 | 85 | 82 | 85 | 7,323,000 |
2016/09/06 | 84 | 85 | 83 | 84 | 10,483,000 |
2016/09/05 | 83 | 84 | 82 | 83 | 15,493,000 |
2016/09/02 | 80 | 82 | 80 | 81 | 11,334,000 |
2016/09/01 | 80 | 81 | 79 | 80 | 7,146,000 |
2016/08/31 | 80 | 81 | 79 | 80 | 12,189,000 |
2016/08/30 | 79 | 79 | 78 | 79 | 6,482,000 |
2016/08/29 | 77 | 79 | 77 | 79 | 9,436,000 |
2016/08/26 | 76 | 77 | 75 | 76 | 8,248,000 |
2016/08/25 | 77 | 78 | 76 | 76 | 7,973,000 |
2016/08/24 | 77 | 79 | 76 | 78 | 10,535,000 |
2016/08/23 | 79 | 80 | 76 | 77 | 12,175,000 |
2016/08/22 | 80 | 81 | 79 | 80 | 6,555,000 |
2016/08/19 | 80 | 81 | 79 | 80 | 8,752,000 |
2016/08/18 | 79 | 81 | 78 | 79 | 10,564,000 |
2016/08/17 | 79 | 81 | 79 | 81 | 10,782,000 |
2016/08/16 | 80 | 81 | 79 | 79 | 8,123,000 |
2016/08/15 | 78 | 80 | 78 | 80 | 5,877,000 |
2016/08/12 | 80 | 81 | 79 | 80 | 8,624,000 |
2016/08/10 | 81 | 82 | 79 | 80 | 10,304,000 |
2016/08/09 | 81 | 82 | 78 | 82 | 15,381,000 |
2016/08/08 | 79 | 81 | 79 | 81 | 10,188,000 |
2016/08/05 | 78 | 81 | 78 | 79 | 10,032,000 |
2016/08/04 | 79 | 79 | 77 | 79 | 12,811,000 |
2016/08/03 | 80 | 81 | 78 | 79 | 18,430,000 |
2016/08/02 | 80 | 83 | 79 | 82 | 14,625,000 |
2016/08/01 | 79 | 81 | 77 | 81 | 22,635,000 |
2016/07/29 | 74 | 76 | 73 | 76 | 15,181,000 |
2016/07/28 | 75 | 76 | 74 | 74 | 6,806,000 |
2016/07/27 | 73 | 76 | 73 | 76 | 12,386,000 |
2016/07/26 | 74 | 74 | 71 | 72 | 12,827,000 |
2016/07/25 | 75 | 76 | 74 | 74 | 10,516,000 |
2016/07/22 | 74 | 76 | 74 | 75 | 12,792,000 |
2016/07/21 | 75 | 77 | 74 | 76 | 19,814,000 |
2016/07/20 | 72 | 75 | 71 | 75 | 14,383,000 |
2016/07/19 | 75 | 76 | 73 | 74 | 16,458,000 |
2016/07/15 | 73 | 76 | 72 | 74 | 35,934,000 |
2016/07/14 | 68 | 71 | 68 | 70 | 18,567,000 |
2016/07/13 | 68 | 69 | 66 | 69 | 35,307,000 |
2016/07/12 | 66 | 67 | 64 | 65 | 18,678,000 |
2016/07/11 | 62 | 64 | 61 | 64 | 16,505,000 |
2016/07/08 | 61 | 62 | 60 | 60 | 13,068,000 |
2016/07/07 | 62 | 63 | 60 | 60 | 19,559,000 |
2016/07/06 | 64 | 64 | 60 | 62 | 37,535,000 |
2016/07/05 | 66 | 67 | 65 | 65 | 7,734,000 |
2016/07/04 | 65 | 67 | 65 | 66 | 15,944,000 |
2016/07/01 | 65 | 66 | 65 | 66 | 13,053,000 |
2016/06/30 | 65 | 67 | 63 | 64 | 35,334,000 |
2016/06/29 | 64 | 65 | 62 | 63 | 21,736,000 |
2016/06/28 | 64 | 64 | 60 | 62 | 46,047,000 |
2016/06/27 | 70 | 70 | 64 | 64 | 37,689,000 |
2016/06/24 | 89 | 89 | 69 | 70 | 69,477,000 |
2016/06/23 | 81 | 87 | 80 | 86 | 19,103,000 |
2016/06/22 | 82 | 83 | 79 | 81 | 16,773,000 |
2016/06/21 | 82 | 84 | 81 | 83 | 11,850,000 |
2016/06/20 | 79 | 83 | 78 | 81 | 15,047,000 |
2016/06/17 | 76 | 78 | 75 | 77 | 12,996,000 |
2016/06/16 | 77 | 78 | 74 | 74 | 11,926,000 |
2016/06/15 | 77 | 78 | 76 | 78 | 10,373,000 |
2016/06/14 | 79 | 80 | 77 | 78 | 15,018,000 |
2016/06/13 | 82 | 82 | 79 | 79 | 15,821,000 |
2016/06/10 | 85 | 86 | 83 | 84 | 8,886,000 |
2016/06/09 | 87 | 88 | 86 | 86 | 12,103,000 |
2016/06/08 | 88 | 88 | 86 | 87 | 7,772,000 |
2016/06/07 | 86 | 88 | 84 | 87 | 12,659,000 |
2016/06/06 | 86 | 87 | 84 | 85 | 11,749,000 |
2016/06/03 | 87 | 89 | 86 | 88 | 10,287,000 |
2016/06/02 | 89 | 90 | 85 | 87 | 17,910,000 |
2016/06/01 | 93 | 93 | 90 | 90 | 12,769,000 |
2016/05/31 | 92 | 93 | 90 | 93 | 11,362,000 |
2016/05/30 | 93 | 93 | 91 | 93 | 5,526,000 |
2016/05/27 | 92 | 93 | 91 | 92 | 6,319,000 |
2016/05/26 | 92 | 92 | 90 | 91 | 8,540,000 |
2016/05/25 | 94 | 94 | 92 | 92 | 9,242,000 |
2016/05/24 | 90 | 93 | 90 | 92 | 14,700,000 |
2016/05/23 | 89 | 91 | 88 | 91 | 15,895,000 |
2016/05/20 | 86 | 89 | 85 | 88 | 11,417,000 |
2016/05/19 | 85 | 87 | 82 | 87 | 17,554,000 |
2016/05/18 | 84 | 86 | 83 | 84 | 16,556,000 |
2016/05/17 | 86 | 87 | 84 | 85 | 11,445,000 |
2016/05/16 | 86 | 90 | 85 | 85 | 19,715,000 |
2016/05/13 | 86 | 86 | 82 | 82 | 12,609,000 |
2016/05/12 | 85 | 86 | 84 | 85 | 8,366,000 |
2016/05/11 | 91 | 92 | 85 | 86 | 26,872,000 |
2016/05/10 | 84 | 89 | 83 | 87 | 28,390,000 |
2016/05/09 | 84 | 87 | 81 | 82 | 15,071,000 |
2016/05/06 | 84 | 84 | 81 | 82 | 7,306,000 |
2016/05/02 | 84 | 86 | 83 | 83 | 7,405,000 |
2016/04/28 | 90 | 91 | 86 | 86 | 14,706,000 |
2016/04/27 | 91 | 92 | 89 | 91 | 13,468,000 |
2016/04/26 | 93 | 94 | 90 | 91 | 10,007,000 |
2016/04/25 | 95 | 96 | 92 | 94 | 15,820,000 |
2016/04/22 | 92 | 95 | 92 | 94 | 14,543,000 |
2016/04/21 | 90 | 94 | 90 | 93 | 22,269,000 |
2016/04/20 | 88 | 90 | 87 | 89 | 17,526,000 |
2016/04/19 | 85 | 87 | 84 | 87 | 9,494,000 |
2016/04/18 | 83 | 84 | 82 | 84 | 8,927,000 |
2016/04/15 | 87 | 88 | 85 | 85 | 7,130,000 |
2016/04/14 | 86 | 88 | 86 | 87 | 12,281,000 |
2016/04/13 | 84 | 86 | 83 | 86 | 8,412,000 |
2016/04/12 | 81 | 85 | 81 | 84 | 14,737,000 |
2016/04/11 | 80 | 81 | 79 | 80 | 7,012,000 |
2016/04/08 | 78 | 80 | 77 | 80 | 6,300,000 |
2016/04/07 | 80 | 80 | 77 | 79 | 5,198,000 |
2016/04/06 | 79 | 80 | 77 | 79 | 11,795,000 |
2016/04/05 | 81 | 82 | 79 | 80 | 11,577,000 |
2016/04/04 | 80 | 83 | 79 | 82 | 22,882,000 |
2016/04/01 | 75 | 81 | 75 | 79 | 35,522,000 |
2016/03/31 | 81 | 82 | 79 | 80 | 5,588,000 |
2016/03/30 | 80 | 82 | 80 | 81 | 7,397,000 |
2016/03/29 | 78 | 81 | 78 | 80 | 5,876,000 |
2016/03/28 | 79 | 80 | 77 | 79 | 13,900,000 |
2016/03/25 | 81 | 81 | 79 | 80 | 6,865,000 |
2016/03/24 | 81 | 82 | 80 | 80 | 6,421,000 |
2016/03/23 | 83 | 83 | 81 | 81 | 5,379,000 |
2016/03/22 | 83 | 83 | 81 | 83 | 6,117,000 |
2016/03/18 | 83 | 83 | 80 | 82 | 13,437,000 |
2016/03/17 | 83 | 84 | 82 | 83 | 7,568,000 |
2016/03/16 | 84 | 84 | 81 | 82 | 12,454,000 |
2016/03/15 | 83 | 85 | 82 | 84 | 14,334,000 |
2016/03/14 | 83 | 83 | 81 | 83 | 12,059,000 |
2016/03/11 | 80 | 83 | 79 | 83 | 12,362,000 |
2016/03/10 | 81 | 81 | 79 | 81 | 8,670,000 |
2016/03/09 | 79 | 81 | 77 | 79 | 16,015,000 |
2016/03/08 | 82 | 83 | 79 | 80 | 18,034,000 |
2016/03/07 | 81 | 82 | 79 | 81 | 14,267,000 |
2016/03/04 | 76 | 81 | 76 | 78 | 20,586,000 |
2016/03/03 | 72 | 77 | 72 | 76 | 18,420,000 |
2016/03/02 | 73 | 73 | 71 | 73 | 10,103,000 |
2016/03/01 | 72 | 72 | 70 | 71 | 12,308,000 |
2016/02/29 | 72 | 74 | 71 | 72 | 9,103,000 |
2016/02/26 | 74 | 75 | 72 | 72 | 16,704,000 |
2016/02/25 | 74 | 75 | 72 | 73 | 23,853,000 |
2016/02/24 | 70 | 71 | 70 | 70 | 7,280,000 |
2016/02/23 | 72 | 74 | 71 | 71 | 10,488,000 |
2016/02/22 | 73 | 74 | 72 | 72 | 8,655,000 |
2016/02/19 | 71 | 75 | 71 | 73 | 11,644,000 |
2016/02/18 | 72 | 76 | 72 | 73 | 13,853,000 |
2016/02/17 | 69 | 73 | 68 | 70 | 19,664,000 |
2016/02/16 | 67 | 72 | 67 | 70 | 13,410,000 |
2016/02/15 | 68 | 69 | 65 | 68 | 15,074,000 |
2016/02/12 | 67 | 68 | 64 | 64 | 27,920,000 |
2016/02/10 | 74 | 75 | 70 | 71 | 13,724,000 |
2016/02/09 | 75 | 76 | 73 | 74 | 15,123,000 |
2016/02/08 | 77 | 80 | 76 | 78 | 21,030,000 |
2016/02/05 | 80 | 82 | 77 | 78 | 24,278,000 |
2016/02/04 | 80 | 83 | 78 | 81 | 15,455,000 |
2016/02/03 | 83 | 84 | 80 | 80 | 21,058,000 |
2016/02/02 | 86 | 89 | 85 | 85 | 13,880,000 |
2016/02/01 | 88 | 88 | 84 | 86 | 21,333,000 |
2016/01/29 | 87 | 88 | 84 | 88 | 21,994,000 |
2016/01/28 | 88 | 89 | 87 | 87 | 13,895,000 |
2016/01/27 | 90 | 91 | 88 | 88 | 15,814,000 |
2016/01/26 | 86 | 89 | 86 | 87 | 7,974,000 |
2016/01/25 | 87 | 90 | 85 | 88 | 16,087,000 |
2016/01/22 | 83 | 86 | 82 | 86 | 12,421,000 |
2016/01/21 | 82 | 85 | 80 | 81 | 21,986,000 |
2016/01/20 | 85 | 86 | 82 | 82 | 17,805,000 |
2016/01/19 | 85 | 87 | 84 | 85 | 13,170,000 |
2016/01/18 | 83 | 86 | 81 | 85 | 16,608,000 |
2016/01/15 | 90 | 91 | 86 | 87 | 25,908,000 |
2016/01/14 | 89 | 90 | 86 | 89 | 18,036,000 |
2016/01/13 | 91 | 93 | 90 | 92 | 12,073,000 |
2016/01/12 | 92 | 93 | 89 | 90 | 17,249,000 |
2016/01/08 | 94 | 95 | 93 | 93 | 17,955,000 |
2016/01/07 | 97 | 99 | 94 | 95 | 16,756,000 |
2016/01/06 | 99 | 101 | 97 | 98 | 21,772,000 |
2016/01/05 | 97 | 99 | 97 | 98 | 9,297,000 |
2016/01/04 | 99 | 101 | 97 | 98 | 10,945,000 |