5202 日本板硝子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 467 | 476 | 467 | 469 | 1,593,300 | 469 |
| 2025-12-04 | 474 | 474 | 454 | 466 | 4,050,500 | 466 |
| 2025-12-03 | 481 | 486 | 475 | 482 | 1,439,400 | 482 |
| 2025-12-02 | 489 | 490 | 471 | 478 | 2,398,200 | 478 |
| 2025-12-01 | 512 | 513 | 480 | 487 | 3,577,700 | 487 |
| 2025-11-28 | 506 | 521 | 503 | 517 | 3,180,200 | 517 |
| 2025-11-27 | 490 | 504 | 487 | 500 | 2,181,600 | 500 |
| 2025-11-26 | 511 | 519 | 474 | 487 | 5,917,200 | 487 |
| 2025-11-25 | 497 | 519 | 493 | 502 | 6,299,300 | 502 |
| 2025-11-21 | 446 | 458 | 444 | 457 | 1,673,700 | 457 |
| 2025-11-20 | 445 | 459 | 444 | 454 | 2,362,200 | 454 |
| 2025-11-19 | 445 | 448 | 435 | 437 | 1,627,500 | 437 |
| 2025-11-18 | 438 | 454 | 435 | 445 | 2,639,000 | 445 |
| 2025-11-17 | 446 | 450 | 439 | 445 | 1,569,000 | 445 |
| 2025-11-14 | 444 | 455 | 439 | 450 | 2,441,800 | 450 |
| 2025-11-13 | 450 | 455 | 445 | 452 | 2,631,100 | 452 |
| 2025-11-12 | 429 | 451 | 427 | 450 | 3,389,900 | 450 |
| 2025-11-11 | 431 | 449 | 425 | 433 | 3,982,900 | 433 |
| 2025-11-10 | 432 | 439 | 410 | 436 | 7,001,300 | 436 |
| 2025-11-07 | 475 | 484 | 421 | 436 | 27,570,000 | 436 |
| 2025-11-06 | 640 | 658 | 521 | 521 | 5,791,100 | 521 |
| 2025-11-05 | 585 | 627 | 575 | 621 | 3,310,600 | 621 |
| 2025-11-04 | 575 | 591 | 569 | 590 | 1,772,000 | 590 |
| 2025-10-31 | 588 | 592 | 563 | 578 | 1,547,900 | 578 |
| 2025-10-30 | 579 | 595 | 576 | 590 | 1,254,800 | 590 |
| 2025-10-29 | 595 | 597 | 578 | 585 | 1,684,600 | 585 |
| 2025-10-28 | 620 | 620 | 586 | 591 | 2,091,600 | 591 |
| 2025-10-27 | 633 | 634 | 615 | 623 | 2,057,500 | 623 |
| 2025-10-24 | 600 | 636 | 593 | 625 | 2,715,900 | 625 |
| 2025-10-23 | 581 | 590 | 572 | 590 | 1,065,800 | 590 |
| 2025-10-22 | 586 | 601 | 575 | 590 | 2,157,200 | 590 |
| 2025-10-21 | 586 | 599 | 578 | 578 | 2,555,300 | 578 |
| 2025-10-20 | 559 | 580 | 559 | 577 | 1,487,000 | 577 |
| 2025-10-17 | 548 | 556 | 544 | 549 | 1,093,100 | 549 |
| 2025-10-16 | 580 | 580 | 556 | 558 | 1,866,200 | 558 |
| 2025-10-15 | 537 | 558 | 529 | 550 | 1,658,300 | 550 |
| 2025-10-14 | 570 | 578 | 530 | 532 | 2,560,800 | 532 |
| 2025-10-10 | 570 | 584 | 562 | 580 | 2,128,700 | 580 |
| 2025-10-09 | 552 | 566 | 549 | 566 | 1,860,400 | 566 |
| 2025-10-08 | 550 | 558 | 544 | 549 | 1,580,300 | 549 |
| 2025-10-07 | 542 | 555 | 533 | 543 | 2,178,900 | 543 |
| 2025-10-06 | 520 | 535 | 514 | 532 | 1,842,200 | 532 |
| 2025-10-03 | 488 | 497 | 488 | 497 | 546,300 | 497 |
| 2025-10-02 | 493 | 497 | 486 | 487 | 651,900 | 487 |
| 2025-10-01 | 505 | 505 | 492 | 494 | 889,200 | 494 |
| 2025-09-30 | 515 | 515 | 506 | 510 | 774,200 | 510 |
| 2025-09-29 | 529 | 532 | 513 | 515 | 786,300 | 515 |
| 2025-09-26 | 526 | 530 | 520 | 527 | 734,100 | 527 |
| 2025-09-25 | 507 | 527 | 507 | 526 | 1,669,600 | 526 |
| 2025-09-24 | 509 | 513 | 498 | 501 | 1,348,400 | 501 |
| 2025-09-22 | 496 | 511 | 495 | 509 | 1,110,100 | 509 |
| 2025-09-19 | 506 | 509 | 492 | 498 | 1,704,200 | 498 |
| 2025-09-18 | 512 | 513 | 504 | 505 | 576,400 | 505 |
| 2025-09-17 | 507 | 517 | 501 | 511 | 1,190,400 | 511 |
| 2025-09-16 | 520 | 522 | 508 | 511 | 1,226,500 | 511 |
| 2025-09-12 | 529 | 534 | 522 | 523 | 713,500 | 523 |
| 2025-09-11 | 530 | 536 | 523 | 523 | 1,198,900 | 523 |
| 2025-09-10 | 522 | 530 | 515 | 525 | 734,900 | 525 |
| 2025-09-09 | 533 | 537 | 522 | 531 | 1,004,100 | 531 |
| 2025-09-08 | 523 | 532 | 520 | 531 | 932,200 | 531 |
| 2025-09-05 | 522 | 526 | 516 | 522 | 1,090,500 | 522 |
| 2025-09-04 | 521 | 535 | 517 | 529 | 1,403,200 | 529 |
| 2025-09-03 | 530 | 538 | 526 | 529 | 1,043,600 | 529 |
| 2025-09-02 | 528 | 547 | 528 | 530 | 1,041,900 | 530 |
| 2025-09-01 | 527 | 533 | 522 | 533 | 738,300 | 533 |
| 2025-08-29 | 533 | 539 | 527 | 532 | 765,500 | 532 |
| 2025-08-28 | 519 | 535 | 517 | 533 | 1,098,100 | 533 |
| 2025-08-27 | 550 | 550 | 525 | 528 | 1,449,400 | 528 |
| 2025-08-26 | 546 | 553 | 545 | 550 | 930,500 | 550 |
| 2025-08-25 | 541 | 548 | 536 | 547 | 964,100 | 547 |
| 2025-08-22 | 538 | 542 | 532 | 532 | 720,700 | 532 |
| 2025-08-21 | 532 | 544 | 528 | 543 | 826,100 | 543 |
| 2025-08-20 | 550 | 550 | 532 | 535 | 1,137,400 | 535 |
| 2025-08-19 | 561 | 575 | 547 | 550 | 1,846,100 | 550 |
| 2025-08-18 | 551 | 556 | 538 | 538 | 1,012,400 | 538 |
| 2025-08-15 | 527 | 544 | 526 | 541 | 1,376,900 | 541 |
| 2025-08-14 | 541 | 543 | 522 | 524 | 1,351,700 | 524 |
| 2025-08-13 | 557 | 564 | 540 | 545 | 1,950,200 | 545 |
| 2025-08-12 | 580 | 580 | 545 | 551 | 3,159,300 | 551 |
| 2025-08-08 | 549 | 584 | 537 | 575 | 3,817,000 | 575 |
| 2025-08-07 | 535 | 554 | 531 | 552 | 1,677,600 | 552 |
| 2025-08-06 | 537 | 543 | 534 | 539 | 816,200 | 539 |
| 2025-08-05 | 520 | 535 | 519 | 534 | 1,141,700 | 534 |
| 2025-08-04 | 509 | 515 | 504 | 515 | 864,000 | 515 |
| 2025-08-01 | 504 | 529 | 502 | 522 | 2,037,200 | 522 |
| 2025-07-31 | 494 | 503 | 487 | 503 | 1,034,800 | 503 |
| 2025-07-30 | 492 | 495 | 488 | 494 | 613,900 | 494 |
| 2025-07-29 | 501 | 501 | 493 | 496 | 633,800 | 496 |
| 2025-07-28 | 510 | 510 | 502 | 507 | 1,006,100 | 507 |
| 2025-07-25 | 499 | 503 | 492 | 501 | 688,800 | 501 |
| 2025-07-24 | 489 | 506 | 486 | 501 | 1,394,400 | 501 |
| 2025-07-23 | 500 | 518 | 485 | 487 | 1,978,200 | 487 |
| 2025-07-22 | 483 | 486 | 474 | 481 | 775,700 | 481 |
| 2025-07-18 | 478 | 492 | 476 | 484 | 747,400 | 484 |
| 2025-07-17 | 482 | 484 | 476 | 483 | 824,500 | 483 |
| 2025-07-16 | 488 | 493 | 474 | 483 | 1,183,400 | 483 |
| 2025-07-15 | 500 | 501 | 492 | 494 | 902,800 | 494 |
| 2025-07-14 | 499 | 503 | 489 | 499 | 1,342,000 | 499 |
| 2025-07-11 | 498 | 500 | 486 | 496 | 983,500 | 496 |
| 2025-07-10 | 499 | 506 | 482 | 495 | 1,919,400 | 495 |
| 2025-07-09 | 490 | 511 | 487 | 491 | 2,226,100 | 491 |
| 2025-07-08 | 486 | 491 | 482 | 489 | 1,171,600 | 489 |
| 2025-07-07 | 480 | 497 | 474 | 481 | 3,575,400 | 481 |
| 2025-07-04 | 467 | 471 | 457 | 464 | 1,255,300 | 464 |
| 2025-07-03 | 449 | 469 | 445 | 466 | 1,575,200 | 466 |
| 2025-07-02 | 450 | 450 | 443 | 448 | 706,100 | 448 |
| 2025-07-01 | 450 | 458 | 444 | 454 | 944,400 | 454 |
| 2025-06-30 | 458 | 472 | 451 | 452 | 1,922,300 | 452 |
| 2025-06-27 | 428 | 454 | 423 | 450 | 3,571,100 | 450 |
| 2025-06-26 | 416 | 425 | 414 | 420 | 899,400 | 420 |
| 2025-06-25 | 416 | 424 | 411 | 416 | 988,000 | 416 |
| 2025-06-24 | 405 | 425 | 405 | 412 | 2,471,400 | 412 |
| 2025-06-23 | 391 | 396 | 388 | 392 | 465,300 | 392 |
| 2025-06-20 | 398 | 399 | 390 | 390 | 676,200 | 390 |
| 2025-06-19 | 400 | 404 | 395 | 400 | 442,100 | 400 |
| 2025-06-18 | 398 | 404 | 398 | 401 | 612,700 | 401 |
| 2025-06-17 | 402 | 403 | 398 | 400 | 254,900 | 400 |
| 2025-06-16 | 405 | 408 | 400 | 400 | 378,700 | 400 |
| 2025-06-13 | 411 | 411 | 399 | 400 | 865,500 | 400 |
| 2025-06-12 | 411 | 415 | 406 | 413 | 635,600 | 413 |
| 2025-06-11 | 411 | 419 | 411 | 413 | 470,000 | 413 |
| 2025-06-10 | 411 | 419 | 410 | 411 | 710,600 | 411 |
| 2025-06-09 | 415 | 419 | 406 | 410 | 809,200 | 410 |
| 2025-06-06 | 418 | 419 | 409 | 409 | 520,400 | 409 |
| 2025-06-05 | 417 | 423 | 415 | 418 | 749,900 | 418 |
| 2025-06-04 | 432 | 432 | 422 | 422 | 811,900 | 422 |
| 2025-06-03 | 432 | 432 | 421 | 430 | 673,800 | 430 |
| 2025-06-02 | 431 | 438 | 428 | 431 | 586,300 | 431 |
| 2025-05-30 | 428 | 438 | 427 | 436 | 526,500 | 436 |
| 2025-05-29 | 425 | 436 | 424 | 434 | 790,100 | 434 |
| 2025-05-28 | 423 | 431 | 420 | 422 | 971,000 | 422 |
| 2025-05-27 | 412 | 421 | 411 | 415 | 513,200 | 415 |
| 2025-05-26 | 411 | 417 | 407 | 412 | 497,800 | 412 |
| 2025-05-23 | 410 | 418 | 409 | 412 | 606,200 | 412 |
| 2025-05-22 | 407 | 415 | 405 | 410 | 623,700 | 410 |
| 2025-05-21 | 430 | 432 | 415 | 415 | 1,098,100 | 415 |
| 2025-05-20 | 447 | 448 | 430 | 431 | 1,073,100 | 431 |
| 2025-05-19 | 423 | 450 | 422 | 446 | 1,909,800 | 446 |
| 2025-05-16 | 428 | 436 | 415 | 426 | 1,219,400 | 426 |
| 2025-05-15 | 424 | 432 | 419 | 426 | 908,300 | 426 |
| 2025-05-14 | 415 | 429 | 415 | 428 | 1,265,100 | 428 |
| 2025-05-13 | 423 | 423 | 404 | 413 | 1,416,800 | 413 |
| 2025-05-12 | 435 | 436 | 414 | 415 | 1,979,700 | 415 |
| 2025-05-09 | 390 | 416 | 382 | 412 | 2,457,800 | 412 |
| 2025-05-08 | 393 | 393 | 386 | 392 | 1,140,200 | 392 |
| 2025-05-07 | 402 | 404 | 395 | 397 | 811,000 | 397 |
| 2025-05-02 | 406 | 412 | 402 | 406 | 641,500 | 406 |
| 2025-05-01 | 407 | 413 | 403 | 406 | 744,500 | 406 |
| 2025-04-30 | 423 | 426 | 405 | 408 | 872,600 | 408 |
| 2025-04-28 | 401 | 416 | 397 | 413 | 1,110,700 | 413 |
| 2025-04-25 | 399 | 401 | 391 | 395 | 570,500 | 395 |
| 2025-04-24 | 402 | 404 | 392 | 395 | 782,100 | 395 |
| 2025-04-23 | 384 | 403 | 381 | 399 | 1,714,000 | 399 |
| 2025-04-22 | 375 | 378 | 368 | 370 | 427,500 | 370 |
| 2025-04-21 | 378 | 379 | 371 | 375 | 644,900 | 375 |
| 2025-04-18 | 368 | 378 | 367 | 378 | 733,500 | 378 |
| 2025-04-17 | 362 | 363 | 357 | 361 | 433,200 | 361 |
| 2025-04-16 | 361 | 362 | 355 | 358 | 409,500 | 358 |
| 2025-04-15 | 365 | 367 | 359 | 362 | 352,500 | 362 |
| 2025-04-14 | 357 | 366 | 356 | 357 | 755,900 | 357 |
| 2025-04-11 | 335 | 358 | 331 | 356 | 1,276,200 | 356 |
| 2025-04-10 | 361 | 364 | 344 | 358 | 1,901,600 | 358 |
| 2025-04-09 | 339 | 339 | 317 | 324 | 1,683,600 | 324 |
| 2025-04-08 | 345 | 354 | 344 | 347 | 1,170,800 | 347 |
| 2025-04-07 | 323 | 334 | 315 | 321 | 2,106,600 | 321 |
| 2025-04-04 | 359 | 361 | 340 | 355 | 1,811,000 | 355 |
| 2025-04-03 | 372 | 378 | 366 | 375 | 1,479,500 | 375 |
| 2025-04-02 | 389 | 394 | 385 | 388 | 1,035,700 | 388 |
| 2025-04-01 | 398 | 399 | 383 | 385 | 1,073,400 | 385 |
| 2025-03-31 | 391 | 402 | 388 | 395 | 1,262,900 | 395 |
| 2025-03-28 | 415 | 420 | 404 | 406 | 1,009,500 | 406 |
| 2025-03-27 | 421 | 421 | 412 | 420 | 820,900 | 420 |
| 2025-03-26 | 420 | 425 | 416 | 423 | 639,200 | 423 |
| 2025-03-25 | 420 | 423 | 414 | 421 | 664,400 | 421 |
| 2025-03-24 | 425 | 426 | 413 | 415 | 1,049,000 | 415 |
| 2025-03-21 | 427 | 436 | 422 | 423 | 1,166,100 | 423 |
| 2025-03-19 | 438 | 442 | 430 | 431 | 798,300 | 431 |
| 2025-03-18 | 440 | 443 | 432 | 438 | 751,300 | 438 |
| 2025-03-17 | 436 | 440 | 432 | 435 | 832,000 | 435 |
| 2025-03-14 | 438 | 444 | 427 | 431 | 1,362,200 | 431 |
| 2025-03-13 | 446 | 453 | 437 | 441 | 1,020,400 | 441 |
| 2025-03-12 | 437 | 447 | 436 | 444 | 1,593,700 | 444 |
| 2025-03-11 | 463 | 474 | 442 | 444 | 3,274,800 | 444 |
| 2025-03-10 | 453 | 469 | 452 | 468 | 3,029,500 | 468 |
| 2025-03-07 | 441 | 458 | 437 | 445 | 2,920,200 | 445 |
| 2025-03-06 | 409 | 452 | 409 | 445 | 5,202,200 | 445 |
| 2025-03-05 | 390 | 414 | 388 | 401 | 1,444,900 | 401 |
| 2025-03-04 | 387 | 392 | 385 | 392 | 612,500 | 392 |
| 2025-03-03 | 394 | 396 | 385 | 392 | 941,000 | 392 |
| 2025-02-28 | 401 | 408 | 394 | 395 | 1,121,100 | 395 |
| 2025-02-27 | 402 | 415 | 402 | 407 | 1,386,100 | 407 |
| 2025-02-26 | 378 | 406 | 378 | 401 | 1,969,100 | 401 |
| 2025-02-25 | 382 | 387 | 379 | 383 | 808,700 | 383 |
| 2025-02-21 | 393 | 393 | 382 | 387 | 1,000,800 | 387 |
| 2025-02-20 | 386 | 402 | 384 | 393 | 1,938,500 | 393 |
| 2025-02-19 | 378 | 387 | 377 | 386 | 1,174,900 | 386 |
| 2025-02-18 | 374 | 382 | 371 | 379 | 865,200 | 379 |
| 2025-02-17 | 378 | 384 | 370 | 377 | 1,224,000 | 377 |
| 2025-02-14 | 368 | 381 | 367 | 376 | 1,663,900 | 376 |
| 2025-02-13 | 353 | 378 | 345 | 368 | 4,285,900 | 368 |
| 2025-02-12 | 335 | 338 | 321 | 331 | 2,001,800 | 331 |
| 2025-02-10 | 341 | 345 | 328 | 334 | 3,043,500 | 334 |
| 2025-02-07 | 384 | 395 | 344 | 346 | 3,949,100 | 346 |
| 2025-02-06 | 377 | 384 | 375 | 381 | 667,800 | 381 |
| 2025-02-05 | 374 | 379 | 373 | 373 | 678,200 | 373 |
| 2025-02-04 | 378 | 378 | 369 | 369 | 705,900 | 369 |
| 2025-02-03 | 373 | 374 | 366 | 371 | 718,100 | 371 |
| 2025-01-31 | 383 | 383 | 374 | 379 | 756,000 | 379 |
| 2025-01-30 | 383 | 383 | 377 | 381 | 778,100 | 381 |
| 2025-01-29 | 398 | 399 | 381 | 383 | 1,168,800 | 383 |
| 2025-01-28 | 400 | 404 | 397 | 398 | 1,034,100 | 398 |
| 2025-01-27 | 391 | 412 | 391 | 403 | 2,498,600 | 403 |
| 2025-01-24 | 374 | 390 | 371 | 383 | 1,554,700 | 383 |
| 2025-01-23 | 376 | 379 | 368 | 374 | 672,700 | 374 |
| 2025-01-22 | 371 | 378 | 370 | 375 | 716,100 | 375 |
| 2025-01-21 | 375 | 382 | 363 | 370 | 1,856,200 | 370 |
| 2025-01-20 | 337 | 375 | 334 | 370 | 3,261,600 | 370 |
| 2025-01-17 | 329 | 336 | 328 | 335 | 675,900 | 335 |
| 2025-01-16 | 332 | 333 | 329 | 331 | 760,200 | 331 |
| 2025-01-15 | 331 | 331 | 324 | 328 | 834,900 | 328 |
| 2025-01-14 | 332 | 334 | 324 | 325 | 1,312,900 | 325 |
| 2025-01-10 | 336 | 338 | 332 | 334 | 831,200 | 334 |
| 2025-01-09 | 345 | 346 | 335 | 338 | 1,223,200 | 338 |
| 2025-01-08 | 353 | 356 | 344 | 344 | 869,300 | 344 |
| 2025-01-07 | 357 | 357 | 348 | 355 | 897,300 | 355 |
| 2025-01-06 | 360 | 361 | 352 | 357 | 854,200 | 357 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株