5202 日本板硝子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-216346546306341,537,800634
2021-10-206496666286331,982,500633
2021-10-196296506266491,388,500649
2021-10-186056376036231,715,800623
2021-10-155906085896061,411,200606
2021-10-14581591577591900,500591
2021-10-135675855625821,266,100582
2021-10-12556571553567789,300567
2021-10-11546562545562723,500562
2021-10-085445535415491,055,000549
2021-10-075265425145381,091,300538
2021-10-065245415165221,211,900522
2021-10-055295325015182,044,700518
2021-10-045625625285291,459,300529
2021-10-015765785515531,386,200553
2021-09-30589591580582887,300582
2021-09-29570582569582787,200582
2021-09-28580582569580667,900580
2021-09-27587589574575577,700575
2021-09-24580586575579906,800579
2021-09-22576578561565884,300565
2021-09-21572580569575709,000575
2021-09-17590592582588593,500588
2021-09-16600602584586570,900586
2021-09-15593596589591597,000591
2021-09-14597599591598601,100598
2021-09-13586592584591496,300591
2021-09-10585591584589585,700589
2021-09-09581588576582486,700582
2021-09-08575589574589806,500589
2021-09-07585588577579799,800579
2021-09-06581585567575984,400575
2021-09-035805845725741,001,000574
2021-09-02578579568577654,400577
2021-09-01577581571580625,600580
2021-08-31565578562570940,600570
2021-08-30551563551561596,100561
2021-08-27540547535547693,100547
2021-08-26556557543544858,700544
2021-08-25549558546549528,000549
2021-08-24548558546551797,300551
2021-08-23549557547549620,200549
2021-08-20550558541543957,200543
2021-08-19567570553553848,600553
2021-08-18574583565577841,100577
2021-08-17572580567570897,800570
2021-08-16568568553558957,600558
2021-08-13579581570577808,700577
2021-08-12583588575577956,500577
2021-08-11591596578579793,500579
2021-08-105785915635811,819,900581
2021-08-066206245755752,589,700575
2021-08-05609618607609793,300609
2021-08-04626629616619637,400619
2021-08-03622631619623840,600623
2021-08-02614624607623915,500623
2021-07-306186186006001,139,600600
2021-07-29619625615619682,000619
2021-07-28615622612620929,500620
2021-07-27634637620620999,900620
2021-07-266236346156281,052,600628
2021-07-21620627607607829,600607
2021-07-20606615601605773,800605
2021-07-19627630608616927,700616
2021-07-16628643626637793,300637
2021-07-156236326146311,170,100631
2021-07-14626638619631940,200631
2021-07-136106346086341,395,700634
2021-07-12613616604606985,200606
2021-07-095996035906031,711,400603
2021-07-08611619607609882,800609
2021-07-07617623607623787,800623
2021-07-06628638628633476,100633
2021-07-05638640623626708,000626
2021-07-02636641633638564,200638
2021-07-01640641629635470,300635
2021-06-30639642629635698,100635
2021-06-296516536386421,055,800642
2021-06-28670682661665948,600665
2021-06-25653670653670863,500670
2021-06-24632650630643846,500643
2021-06-23623642620635815,300635
2021-06-226136286136241,177,700624
2021-06-216076105885901,506,200590
2021-06-186576576256261,834,300626
2021-06-176686846646641,089,900664
2021-06-166646886636741,692,100674
2021-06-15647657639655989,900655
2021-06-14638644637643789,900643
2021-06-11619630616629925,100629
2021-06-106186256136191,047,100619
2021-06-09618623609611625,300611
2021-06-08612614606610615,000610
2021-06-07620626613614689,800614
2021-06-04615627615623638,700623
2021-06-03622632618622670,500622
2021-06-02613619610616733,500616
2021-06-01607613603609585,500609
2021-05-316116116006071,208,200607
2021-05-28630635618619958,900619
2021-05-27620626612612861,600612
2021-05-26617623607620716,400620
2021-05-25620624609618939,600618
2021-05-24608628608623983,200623
2021-05-21614617606608950,000608
2021-05-20613622608617902,000617
2021-05-196236346166161,005,700616
2021-05-186296386066311,770,600631
2021-05-176346356006202,736,200620
2021-05-147257256216344,779,000634
2021-05-137317627277441,325,100744
2021-05-127737767417461,839,400746
2021-05-117647837627701,441,200770
2021-05-107507857487712,003,000771
2021-05-077327467207461,286,200746
2021-05-067187447177331,565,500733
2021-04-306967226957201,881,300720
2021-04-286856996796951,077,400695
2021-04-276737006686911,163,000691
2021-04-26671675658671965,800671
2021-04-23668679662673973,600673
2021-04-226856936696701,034,900670
2021-04-216816886646671,634,000667
2021-04-207007016866981,383,800698
2021-04-196977126927051,309,600705
2021-04-166997076907001,488,200700
2021-04-156767016707012,508,900701
2021-04-146636876526852,339,800685
2021-04-136456926456784,423,600678
2021-04-126286386236351,307,500635
2021-04-096046215946201,614,600620
2021-04-08600604592603918,200603
2021-04-075766125766121,989,300612
2021-04-06581583569580800,500580
2021-04-055635805575791,202,000579
2021-04-02565566555560592,500560
2021-04-01566571554555813,600555
2021-03-31568571563567545,200567
2021-03-305605745595711,172,500571
2021-03-29569575557562803,400562
2021-03-26569570556560981,800560
2021-03-25556571556556696,000556
2021-03-245755765515531,420,400553
2021-03-23590595583585768,900585
2021-03-22590594583591636,900591
2021-03-195855975775951,041,200595
2021-03-18592593577587791,200587
2021-03-17584590579583694,600583
2021-03-16592594585591656,500591
2021-03-15595607589592681,400592
2021-03-12593594585592724,000592
2021-03-11590599586591558,200591
2021-03-10595598581588853,600588
2021-03-09604609589600989,800600
2021-03-08601604581587931,900587
2021-03-055705925615921,643,400592
2021-03-04584592565574951,400574
2021-03-035605905605861,783,500586
2021-03-025705765475541,079,700554
2021-03-015435695405691,438,600569
2021-02-265515525375391,332,700539
2021-02-255565635445591,026,400559
2021-02-24554559539542967,300542
2021-02-22561571552552916,500552
2021-02-195415565385561,177,000556
2021-02-185755775485501,250,000550
2021-02-175545755535731,172,000573
2021-02-165545635505541,166,700554
2021-02-15559559541546883,000546
2021-02-125625625425491,032,600549
2021-02-105675705475571,984,300557
2021-02-096106125725772,228,300577
2021-02-085776135756052,646,800605
2021-02-055555855555753,369,900575
2021-02-045275505265452,379,800545
2021-02-035025275025272,745,400527
2021-02-024825044805011,925,200501
2021-02-014664894614851,471,100485
2021-01-294844854674671,648,400467
2021-01-284664924654862,074,400486
2021-01-27474485473478877,200478
2021-01-26482484468473866,400473
2021-01-25475482466474807,800474
2021-01-22481485475476805,700476
2021-01-214944984814831,056,100483
2021-01-204844934794911,041,900491
2021-01-194874944774791,009,800479
2021-01-184975054814841,196,600484
2021-01-154965124965031,608,200503
2021-01-145065084904961,290,500496
2021-01-134895084875041,290,200504
2021-01-124955024884911,299,300491
2021-01-084944984884931,029,400493
2021-01-074794954794881,799,300488
2021-01-06468475466472810,900472
2021-01-05459471455468998,100468
2021-01-044804804554651,200,500465

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