5202 日本板硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-253924003833841,275,600384
2022-05-243834003833941,657,800394
2022-05-23383386379383765,700383
2022-05-20374382372378971,000378
2022-05-193623753613731,150,400373
2022-05-18370373369370920,000370
2022-05-17365368360368953,000368
2022-05-163723823653691,493,800369
2022-05-133713823643682,467,500368
2022-05-123793863783791,168,700379
2022-05-11382386379383902,000383
2022-05-103883903773891,020,000389
2022-05-09396396388390672,200390
2022-05-06396401389401735,200401
2022-05-02393401389397741,700397
2022-04-28386395386395784,800395
2022-04-273853873813861,000,100386
2022-04-26394399390393971,400393
2022-04-253923933833891,155,900389
2022-04-22399405395403765,100403
2022-04-21402407401405822,900405
2022-04-20403404396399818,000399
2022-04-19394399391397574,700397
2022-04-18389392385390533,700390
2022-04-15395395390393421,100393
2022-04-14398400393395496,200395
2022-04-133843963843941,384,100394
2022-04-123833873793841,473,000384
2022-04-11382389378381973,300381
2022-04-083863873763821,883,500382
2022-04-073923923793822,201,800382
2022-04-06405409398402972,900402
2022-04-054144174064071,200,200407
2022-04-044154164104151,372,400415
2022-04-014204204144201,656,700420
2022-03-314204294164281,535,600428
2022-03-304204364204362,441,900436
2022-03-294244294174221,558,600422
2022-03-284264314194291,453,100429
2022-03-254464514314331,680,400433
2022-03-24440445434445853,400445
2022-03-234514514424471,371,800447
2022-03-224454464394461,172,300446
2022-03-184444484364401,801,900440
2022-03-174424454364411,772,600441
2022-03-164304374264341,608,600434
2022-03-154234404234322,727,400432
2022-03-144064214024141,384,100414
2022-03-113974123954081,563,100408
2022-03-103914083894052,802,700405
2022-03-093743833623732,418,100373
2022-03-083813873723742,038,700374
2022-03-074004023773843,503,800384
2022-03-044444454184192,621,800419
2022-03-034524534394501,740,600450
2022-03-024694704454452,205,300445
2022-03-01486487476476819,100476
2022-02-284764844724781,111,400478
2022-02-254724754624681,218,000468
2022-02-244884894684721,454,100472
2022-02-225065064914971,026,800497
2022-02-21513513503509559,900509
2022-02-18504518504515768,200515
2022-02-17512519505513968,300513
2022-02-16508514506511913,100511
2022-02-15496504490494909,500494
2022-02-144925004914921,146,200492
2022-02-105015074935061,184,400506
2022-02-094754994734962,155,200496
2022-02-084644704604701,703,000470
2022-02-07464470463466961,100466
2022-02-044754834594704,840,700470
2022-02-035025225025111,432,200511
2022-02-024855014845001,037,900500
2022-02-015015014864861,033,800486
2022-01-31496503490500678,400500
2022-01-28494495487495866,400495
2022-01-275055074844871,287,200487
2022-01-26513515502502656,700502
2022-01-255215215045091,041,100509
2022-01-24511529510526549,600526
2022-01-21520521510516958,200516
2022-01-20515530511528795,000528
2022-01-19521528512516833,300516
2022-01-18548550528531689,300531
2022-01-17539552535545668,100545
2022-01-14557557538541804,100541
2022-01-13557565555558684,400558
2022-01-12544557542557965,600557
2022-01-11535542525537799,700537
2022-01-07535544527535747,300535
2022-01-06538543529530989,700530
2022-01-055285445265431,002,300543
2022-01-04520523517521395,500521

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株