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 |
---|---|---|---|---|---|
2020/12/30 | 473 | 482 | 465 | 475 | 1,168,300 |
2020/12/29 | 466 | 477 | 465 | 477 | 1,149,900 |
2020/12/28 | 471 | 473 | 457 | 459 | 1,050,600 |
2020/12/25 | 466 | 475 | 466 | 471 | 780,500 |
2020/12/24 | 468 | 482 | 463 | 465 | 1,567,800 |
2020/12/23 | 468 | 471 | 446 | 456 | 1,287,000 |
2020/12/22 | 468 | 478 | 461 | 464 | 1,209,300 |
2020/12/21 | 483 | 487 | 463 | 469 | 1,676,800 |
2020/12/18 | 460 | 483 | 460 | 481 | 1,742,600 |
2020/12/17 | 475 | 477 | 457 | 459 | 1,613,000 |
2020/12/16 | 463 | 497 | 463 | 475 | 3,351,300 |
2020/12/15 | 442 | 461 | 441 | 460 | 1,570,600 |
2020/12/14 | 436 | 452 | 436 | 447 | 1,236,600 |
2020/12/11 | 439 | 441 | 431 | 435 | 759,900 |
2020/12/10 | 439 | 452 | 436 | 440 | 1,575,000 |
2020/12/09 | 433 | 439 | 431 | 432 | 726,700 |
2020/12/08 | 430 | 434 | 422 | 433 | 686,600 |
2020/12/07 | 430 | 435 | 426 | 434 | 952,900 |
2020/12/04 | 427 | 433 | 425 | 429 | 930,900 |
2020/12/03 | 418 | 429 | 417 | 425 | 977,500 |
2020/12/02 | 413 | 426 | 411 | 422 | 1,064,500 |
2020/12/01 | 405 | 416 | 403 | 413 | 757,600 |
2020/11/30 | 430 | 430 | 401 | 401 | 1,778,600 |
2020/11/27 | 420 | 431 | 418 | 427 | 1,273,400 |
2020/11/26 | 430 | 433 | 415 | 422 | 1,672,100 |
2020/11/25 | 426 | 442 | 426 | 438 | 2,175,300 |
2020/11/24 | 418 | 422 | 410 | 415 | 1,096,100 |
2020/11/20 | 399 | 409 | 397 | 407 | 573,500 |
2020/11/19 | 411 | 412 | 400 | 403 | 1,366,100 |
2020/11/18 | 415 | 421 | 411 | 416 | 785,200 |
2020/11/17 | 428 | 429 | 416 | 419 | 1,171,100 |
2020/11/16 | 416 | 423 | 407 | 421 | 1,201,600 |
2020/11/13 | 408 | 413 | 397 | 405 | 1,780,300 |
2020/11/12 | 416 | 418 | 407 | 414 | 1,550,200 |
2020/11/11 | 428 | 437 | 415 | 423 | 1,848,400 |
2020/11/10 | 412 | 424 | 404 | 423 | 3,364,500 |
2020/11/09 | 415 | 427 | 385 | 392 | 3,189,900 |
2020/11/06 | 387 | 424 | 387 | 419 | 5,165,800 |
2020/11/05 | 375 | 381 | 366 | 379 | 1,062,200 |
2020/11/04 | 379 | 384 | 374 | 378 | 1,249,100 |
2020/11/02 | 364 | 371 | 363 | 367 | 785,700 |
2020/10/30 | 368 | 378 | 358 | 361 | 1,567,800 |
2020/10/29 | 354 | 371 | 352 | 367 | 1,203,100 |
2020/10/28 | 377 | 377 | 355 | 362 | 1,627,800 |
2020/10/27 | 385 | 385 | 376 | 383 | 895,400 |
2020/10/26 | 398 | 403 | 390 | 392 | 581,900 |
2020/10/23 | 396 | 401 | 389 | 397 | 618,600 |
2020/10/22 | 390 | 398 | 388 | 390 | 865,900 |
2020/10/21 | 383 | 392 | 382 | 391 | 654,300 |
2020/10/20 | 382 | 386 | 377 | 379 | 643,000 |
2020/10/19 | 377 | 389 | 377 | 389 | 642,300 |
2020/10/16 | 384 | 384 | 374 | 376 | 859,800 |
2020/10/15 | 389 | 389 | 380 | 384 | 622,600 |
2020/10/14 | 391 | 393 | 384 | 386 | 650,300 |
2020/10/13 | 390 | 397 | 387 | 397 | 398,700 |
2020/10/12 | 397 | 397 | 386 | 391 | 657,800 |
2020/10/09 | 406 | 408 | 393 | 398 | 599,800 |
2020/10/08 | 408 | 413 | 399 | 399 | 1,022,300 |
2020/10/07 | 396 | 402 | 392 | 402 | 672,400 |
2020/10/06 | 400 | 406 | 396 | 404 | 1,059,000 |
2020/10/05 | 393 | 402 | 389 | 396 | 765,900 |
2020/10/02 | 382 | 389 | 380 | 381 | 769,400 |
2020/09/30 | 396 | 396 | 380 | 380 | 1,212,700 |
2020/09/29 | 398 | 403 | 394 | 398 | 608,200 |
2020/09/28 | 392 | 396 | 384 | 396 | 881,600 |
2020/09/25 | 397 | 400 | 384 | 386 | 750,800 |
2020/09/24 | 401 | 401 | 381 | 389 | 1,996,400 |
2020/09/23 | 419 | 419 | 400 | 406 | 1,208,100 |
2020/09/18 | 429 | 434 | 425 | 427 | 590,000 |
2020/09/17 | 426 | 434 | 426 | 428 | 641,700 |
2020/09/16 | 437 | 442 | 428 | 429 | 764,000 |
2020/09/15 | 451 | 451 | 435 | 443 | 755,000 |
2020/09/14 | 442 | 453 | 442 | 447 | 1,150,200 |
2020/09/11 | 440 | 440 | 430 | 436 | 849,300 |
2020/09/10 | 427 | 439 | 427 | 438 | 1,040,300 |
2020/09/09 | 413 | 423 | 413 | 423 | 713,300 |
2020/09/08 | 417 | 422 | 413 | 421 | 736,600 |
2020/09/07 | 401 | 416 | 401 | 413 | 869,300 |
2020/09/04 | 392 | 406 | 391 | 403 | 945,100 |
2020/09/03 | 413 | 415 | 403 | 404 | 816,000 |
2020/09/02 | 414 | 415 | 399 | 406 | 1,326,300 |
2020/09/01 | 411 | 416 | 404 | 410 | 1,281,700 |
2020/08/31 | 432 | 438 | 426 | 426 | 938,700 |
2020/08/28 | 418 | 434 | 413 | 418 | 1,672,800 |
2020/08/27 | 419 | 419 | 412 | 412 | 427,900 |
2020/08/26 | 411 | 419 | 410 | 419 | 532,400 |
2020/08/25 | 420 | 426 | 414 | 415 | 999,600 |
2020/08/24 | 413 | 413 | 404 | 412 | 502,600 |
2020/08/21 | 406 | 420 | 406 | 412 | 886,700 |
2020/08/20 | 401 | 415 | 401 | 402 | 735,300 |
2020/08/19 | 400 | 410 | 397 | 407 | 597,300 |
2020/08/18 | 404 | 405 | 396 | 404 | 784,700 |
2020/08/17 | 405 | 412 | 398 | 403 | 853,800 |
2020/08/14 | 411 | 415 | 405 | 405 | 874,400 |
2020/08/13 | 422 | 425 | 404 | 408 | 1,065,900 |
2020/08/12 | 405 | 414 | 402 | 412 | 1,023,800 |
2020/08/11 | 382 | 409 | 382 | 407 | 2,348,700 |
2020/08/07 | 369 | 384 | 359 | 374 | 1,593,000 |
2020/08/06 | 378 | 389 | 368 | 370 | 1,118,300 |
2020/08/05 | 368 | 381 | 363 | 378 | 1,303,900 |
2020/08/04 | 359 | 374 | 359 | 374 | 1,226,300 |
2020/08/03 | 340 | 359 | 340 | 353 | 1,654,900 |
2020/07/31 | 359 | 359 | 342 | 344 | 1,557,100 |
2020/07/30 | 383 | 383 | 360 | 365 | 1,475,400 |
2020/07/29 | 393 | 393 | 378 | 382 | 964,400 |
2020/07/28 | 401 | 406 | 396 | 396 | 427,400 |
2020/07/27 | 397 | 403 | 389 | 402 | 645,800 |
2020/07/22 | 404 | 410 | 403 | 404 | 670,700 |
2020/07/21 | 399 | 407 | 394 | 405 | 1,097,000 |
2020/07/20 | 395 | 400 | 387 | 397 | 993,900 |
2020/07/17 | 405 | 405 | 395 | 396 | 975,200 |
2020/07/16 | 397 | 416 | 397 | 406 | 2,635,400 |
2020/07/15 | 390 | 402 | 384 | 389 | 1,135,200 |
2020/07/14 | 376 | 384 | 373 | 382 | 696,700 |
2020/07/13 | 371 | 382 | 370 | 381 | 1,162,600 |
2020/07/10 | 366 | 368 | 360 | 360 | 1,257,000 |
2020/07/09 | 384 | 384 | 371 | 372 | 882,700 |
2020/07/08 | 381 | 386 | 376 | 382 | 1,016,200 |
2020/07/07 | 394 | 397 | 382 | 386 | 889,800 |
2020/07/06 | 371 | 391 | 370 | 388 | 1,868,200 |
2020/07/03 | 376 | 380 | 365 | 372 | 1,175,500 |
2020/07/02 | 362 | 379 | 355 | 370 | 1,859,700 |
2020/07/01 | 366 | 372 | 361 | 365 | 1,626,900 |
2020/06/30 | 375 | 389 | 373 | 373 | 2,447,400 |
2020/06/29 | 373 | 374 | 359 | 360 | 3,350,100 |
2020/06/26 | 399 | 400 | 382 | 384 | 2,038,200 |
2020/06/25 | 404 | 407 | 390 | 395 | 2,782,800 |
2020/06/24 | 422 | 422 | 410 | 411 | 950,100 |
2020/06/23 | 420 | 425 | 413 | 416 | 1,530,100 |
2020/06/22 | 415 | 419 | 411 | 412 | 1,259,800 |
2020/06/19 | 440 | 440 | 417 | 420 | 2,525,600 |
2020/06/18 | 425 | 427 | 412 | 425 | 2,774,800 |
2020/06/17 | 433 | 434 | 421 | 431 | 2,338,700 |
2020/06/16 | 423 | 451 | 423 | 446 | 3,328,800 |
2020/06/15 | 421 | 424 | 406 | 407 | 2,869,600 |
2020/06/12 | 409 | 428 | 404 | 424 | 3,507,200 |
2020/06/11 | 454 | 457 | 441 | 441 | 3,021,800 |
2020/06/10 | 484 | 484 | 465 | 469 | 3,167,400 |
2020/06/09 | 493 | 497 | 473 | 480 | 2,366,600 |
2020/06/08 | 486 | 497 | 483 | 489 | 3,184,300 |
2020/06/05 | 441 | 469 | 439 | 465 | 2,767,500 |
2020/06/04 | 457 | 464 | 432 | 436 | 2,557,000 |
2020/06/03 | 427 | 452 | 427 | 451 | 2,889,500 |
2020/06/02 | 415 | 427 | 412 | 421 | 1,837,100 |
2020/06/01 | 416 | 423 | 401 | 409 | 1,697,700 |
2020/05/29 | 426 | 431 | 409 | 409 | 2,722,500 |
2020/05/28 | 427 | 447 | 422 | 434 | 3,712,600 |
2020/05/27 | 405 | 422 | 405 | 417 | 2,872,800 |
2020/05/26 | 389 | 405 | 384 | 397 | 2,805,300 |
2020/05/25 | 359 | 379 | 352 | 375 | 3,568,600 |
2020/05/22 | 392 | 392 | 378 | 381 | 1,434,800 |
2020/05/21 | 387 | 398 | 384 | 386 | 1,540,400 |
2020/05/20 | 377 | 387 | 375 | 383 | 1,246,100 |
2020/05/19 | 381 | 390 | 379 | 382 | 1,818,000 |
2020/05/18 | 366 | 367 | 357 | 365 | 1,096,900 |
2020/05/15 | 368 | 372 | 353 | 361 | 1,716,800 |
2020/05/14 | 366 | 370 | 357 | 357 | 1,503,600 |
2020/05/13 | 359 | 377 | 358 | 373 | 1,845,400 |
2020/05/12 | 376 | 376 | 364 | 373 | 1,938,700 |
2020/05/11 | 352 | 383 | 351 | 380 | 3,257,700 |
2020/05/08 | 334 | 347 | 329 | 345 | 2,031,700 |
2020/05/07 | 323 | 330 | 318 | 323 | 1,336,300 |
2020/05/01 | 339 | 341 | 328 | 330 | 2,699,100 |
2020/04/30 | 340 | 351 | 339 | 347 | 2,205,100 |
2020/04/28 | 319 | 327 | 317 | 326 | 1,443,500 |
2020/04/27 | 311 | 319 | 307 | 318 | 1,484,300 |
2020/04/24 | 312 | 312 | 304 | 309 | 956,100 |
2020/04/23 | 300 | 310 | 300 | 310 | 1,251,000 |
2020/04/22 | 303 | 304 | 294 | 297 | 2,053,900 |
2020/04/21 | 310 | 313 | 304 | 308 | 1,707,900 |
2020/04/20 | 316 | 319 | 312 | 316 | 955,300 |
2020/04/17 | 312 | 322 | 311 | 313 | 1,467,900 |
2020/04/16 | 302 | 308 | 299 | 306 | 1,392,800 |
2020/04/15 | 311 | 313 | 303 | 309 | 1,617,500 |
2020/04/14 | 308 | 319 | 302 | 319 | 1,781,100 |
2020/04/13 | 320 | 323 | 307 | 309 | 1,912,000 |
2020/04/10 | 323 | 328 | 313 | 322 | 2,224,500 |
2020/04/09 | 308 | 318 | 304 | 317 | 2,463,200 |
2020/04/08 | 301 | 305 | 285 | 300 | 3,083,800 |
2020/04/07 | 310 | 316 | 295 | 306 | 2,974,000 |
2020/04/06 | 269 | 300 | 257 | 297 | 3,855,100 |
2020/04/03 | 288 | 291 | 265 | 272 | 3,050,400 |
2020/04/02 | 303 | 305 | 285 | 287 | 3,323,200 |
2020/04/01 | 303 | 322 | 303 | 308 | 3,652,600 |
2020/03/31 | 342 | 353 | 328 | 333 | 2,304,300 |
2020/03/30 | 336 | 346 | 327 | 346 | 3,038,800 |
2020/03/27 | 385 | 385 | 360 | 372 | 2,543,500 |
2020/03/26 | 366 | 379 | 343 | 361 | 2,793,500 |
2020/03/25 | 380 | 383 | 359 | 382 | 3,911,300 |
2020/03/24 | 308 | 343 | 305 | 343 | 3,975,600 |
2020/03/23 | 283 | 301 | 282 | 300 | 3,388,600 |
2020/03/19 | 317 | 324 | 286 | 289 | 4,435,600 |
2020/03/18 | 334 | 338 | 307 | 309 | 3,564,700 |
2020/03/17 | 321 | 340 | 315 | 330 | 3,706,000 |
2020/03/16 | 344 | 353 | 330 | 331 | 3,132,700 |
2020/03/13 | 350 | 353 | 334 | 336 | 4,483,500 |
2020/03/12 | 386 | 407 | 371 | 380 | 5,818,200 |
2020/03/11 | 414 | 429 | 399 | 401 | 2,747,000 |
2020/03/10 | 387 | 425 | 375 | 421 | 2,843,500 |
2020/03/09 | 418 | 423 | 395 | 399 | 2,532,000 |
2020/03/06 | 471 | 471 | 435 | 441 | 2,752,900 |
2020/03/05 | 493 | 496 | 471 | 475 | 1,420,800 |
2020/03/04 | 480 | 486 | 473 | 479 | 1,379,000 |
2020/03/03 | 510 | 515 | 485 | 486 | 1,880,400 |
2020/03/02 | 479 | 509 | 479 | 496 | 2,085,700 |
2020/02/28 | 490 | 498 | 476 | 485 | 2,349,200 |
2020/02/27 | 535 | 535 | 508 | 512 | 1,927,800 |
2020/02/26 | 529 | 538 | 520 | 536 | 1,859,500 |
2020/02/25 | 536 | 546 | 533 | 536 | 1,638,900 |
2020/02/21 | 566 | 569 | 559 | 561 | 869,500 |
2020/02/20 | 575 | 582 | 563 | 567 | 971,100 |
2020/02/19 | 576 | 578 | 567 | 568 | 865,200 |
2020/02/18 | 573 | 577 | 571 | 574 | 619,900 |
2020/02/17 | 586 | 586 | 575 | 577 | 880,500 |
2020/02/14 | 586 | 590 | 581 | 590 | 660,000 |
2020/02/13 | 586 | 596 | 585 | 591 | 778,200 |
2020/02/12 | 589 | 592 | 583 | 588 | 927,300 |
2020/02/10 | 585 | 602 | 583 | 594 | 699,500 |
2020/02/07 | 602 | 602 | 593 | 598 | 855,700 |
2020/02/06 | 602 | 613 | 601 | 606 | 1,168,300 |
2020/02/05 | 591 | 597 | 586 | 596 | 988,000 |
2020/02/04 | 578 | 587 | 568 | 585 | 1,240,900 |
2020/02/03 | 584 | 584 | 565 | 571 | 2,064,700 |
2020/01/31 | 600 | 609 | 597 | 602 | 1,831,700 |
2020/01/30 | 640 | 641 | 622 | 626 | 930,200 |
2020/01/29 | 650 | 656 | 640 | 643 | 598,600 |
2020/01/28 | 635 | 645 | 628 | 644 | 842,000 |
2020/01/27 | 658 | 658 | 646 | 647 | 872,700 |
2020/01/24 | 678 | 679 | 668 | 668 | 445,500 |
2020/01/23 | 685 | 685 | 675 | 675 | 650,900 |
2020/01/22 | 675 | 697 | 667 | 692 | 956,500 |
2020/01/21 | 676 | 690 | 676 | 679 | 598,100 |
2020/01/20 | 674 | 686 | 673 | 685 | 549,800 |
2020/01/17 | 661 | 672 | 660 | 672 | 461,800 |
2020/01/16 | 668 | 670 | 658 | 661 | 566,200 |
2020/01/15 | 672 | 674 | 663 | 664 | 727,400 |
2020/01/14 | 675 | 677 | 670 | 675 | 496,400 |
2020/01/10 | 672 | 677 | 667 | 671 | 555,600 |
2020/01/09 | 680 | 681 | 667 | 672 | 731,500 |
2020/01/08 | 675 | 677 | 657 | 670 | 1,463,700 |
2020/01/07 | 687 | 692 | 678 | 689 | 696,500 |
2020/01/06 | 681 | 696 | 673 | 687 | 1,043,100 |