1. HOME >
  2. 株価時系列 >
  3. 5202 >
  4. 1986年

5202 日本板硝子(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27750750740740156,0006,548.67
1986-12-26757757751756147,0006,690.27
1986-12-25761765756757127,0006,699.12
1986-12-24765767756765289,0006,769.91
1986-12-23761768761765382,0006,769.91
1986-12-22757768757762592,0006,743.36
1986-12-19747757747755499,0006,681.42
1986-12-18761767752757219,0006,699.12
1986-12-17767774766768306,0006,796.46
1986-12-16766775766774453,0006,849.56
1986-12-15765775765768271,0006,796.46
1986-12-12770779767770281,0006,814.16
1986-12-11776780767770281,0006,814.16
1986-12-10765775763766352,0006,778.76
1986-12-09770780767767222,0006,787.61
1986-12-08765769755765352,0006,769.91
1986-12-06760769760765759,0006,769.91
1986-12-05773785768770885,0006,814.16
1986-12-04776790773776444,0006,867.26
1986-12-03783795776782486,0006,920.35
1986-12-02778787771773437,0006,840.71
1986-12-01800800786788278,0006,973.45
1986-11-29785804780800561,0007,079.65
1986-11-28795795783785398,0006,946.90
1986-11-27790798778795473,0007,035.40
1986-11-26765780765780359,0006,902.65
1986-11-25765774765765290,0006,769.91
1986-11-22760775760765520,0006,769.91
1986-11-2176976976076063,0006,725.66
1986-11-20755755750751179,0006,646.02
1986-11-19755756741755200,0006,681.42
1986-11-1876076074075060,0006,637.17
1986-11-17754757750755214,0006,681.42
1986-11-14750760745760595,0006,725.66
1986-11-13765770755760181,0006,725.66
1986-11-12752765752761199,0006,734.51
1986-11-11751755751752201,0006,654.87
1986-11-10749750740750294,0006,637.17
1986-11-07750750736740231,0006,548.67
1986-11-06735750735745107,0006,592.92
1986-11-0573674073673764,0006,522.12
1986-11-0474175074174123,0006,557.52
1986-11-01744746730731209,0006,469.03
1986-10-31760780741754466,0006,672.57
1986-10-30756770741770185,0006,814.16
1986-10-29722740722726308,0006,424.78
1986-10-28720740720730158,0006,460.18
1986-10-2772673572573039,0006,460.18
1986-10-2573373372072154,0006,380.53
1986-10-24730759730730901,0006,460.18
1986-10-23707735706710684,0006,283.19
1986-10-22745750700706229,0006,247.79
1986-10-21760765730745320,0006,592.92
1986-10-20755770750762244,0006,743.36
1986-10-1779079077578593,0006,946.90
1986-10-16800800775785219,0006,946.90
1986-10-15810815780790604,0006,991.15
1986-10-14809815785808441,0007,150.44
1986-10-13825825807810401,0007,168.14
1986-10-09842851826827662,0007,318.58
1986-10-08836850835849419,0007,513.27
1986-10-07825845825844262,0007,469.03
1986-10-06847847823825422,0007,300.88
1986-10-04830849825849609,0007,513.27
1986-10-038558618218501,255,0007,522.12
1986-10-028829008558652,624,9997,654.87
1986-10-018999238868865,468,9987,840.71
1986-09-308819128818865,498,9987,840.71
1986-09-298759058758914,056,9997,884.96
1986-09-27869878855878929,0007,769.91
1986-09-268458758308692,347,9997,690.27
1986-09-25840844840840293,0007,433.63
1986-09-24835844821844802,0007,469.03
1986-09-22825830820829180,0007,336.28
1986-09-19833833820833412,0007,371.68
1986-09-18815847811840461,0007,433.63
1986-09-17812830812818831,0007,238.94
1986-09-16854859816816466,0007,221.24
1986-09-128408658408643,711,9997,646.02
1986-09-119039108929003,467,9997,964.60
1986-09-108789158689139,400,9978,079.65
1986-09-098608808558682,288,9997,681.42
1986-09-088808848608681,947,9997,681.42
1986-09-068908918728857,419,9987,831.86
1986-09-0583588582588014,306,9967,787.61
1986-09-04800814800814510,0007,203.54
1986-09-03815815799809557,0007,159.29
1986-09-028258288118151,453,0007,212.39
1986-09-01802820795820395,0007,256.64
1986-08-30790805790792237,0007,008.85
1986-08-29789800788795386,0007,035.40
1986-08-288108167867901,090,0006,991.15
1986-08-278108197968041,681,0007,115.04
1986-08-268008207988101,156,0007,168.14
1986-08-25808808800801622,0007,088.50
1986-08-23821821782782735,0006,920.35
1986-08-228258408058111,903,9997,176.99
1986-08-218428428118151,633,0007,212.39
1986-08-208498588398398,246,9987,424.78
1986-08-1979685079085011,892,9977,522.12
1986-08-187998017867861,368,0006,955.75
1986-08-15795795778795761,0007,035.40
1986-08-14797798776790882,0006,991.15
1986-08-137897977707871,752,0006,964.60
1986-08-128078147857994,838,9997,070.80
1986-08-117988087907972,118,9997,053.10
1986-08-088188187907978,654,9987,053.10
1986-08-0775881375680014,142,9967,079.65
1986-08-067507657357483,381,9996,619.47
1986-08-057117407097401,103,0006,548.67
1986-08-04720720709711423,0006,292.04
1986-08-027057257047201,025,0006,371.68
1986-08-01708713695705476,0006,238.94
1986-07-31725725710718508,0006,353.98
1986-07-30710720706715713,0006,327.43
1986-07-297117297107202,218,9996,371.68
1986-07-28713725711711625,0006,292.04
1986-07-26725725721723407,0006,398.23
1986-07-25731739725725337,0006,415.93
1986-07-24738742735735542,0006,504.42
1986-07-237487607357371,032,0006,522.12
1986-07-22720740720738514,0006,530.97
1986-07-21754754710720607,0006,371.68
1986-07-19756756745745248,0006,592.92
1986-07-18758760746746678,0006,601.77
1986-07-17768768755763491,0006,752.21
1986-07-16788790760768954,0006,796.46
1986-07-157807987807981,319,0007,061.95
1986-07-147727907727901,850,9996,991.15
1986-07-11776779768772797,0006,831.86
1986-07-107697807577661,086,0006,778.76
1986-07-098028117757764,951,9996,867.26
1986-07-0877080476379214,597,9967,008.85
1986-07-0776579576578013,532,9966,902.65
1986-07-057497657467632,056,9996,752.21
1986-07-047547557457471,427,0006,610.62
1986-07-037637677417454,619,9996,592.92
1986-07-027347707347649,266,9976,761.06
1986-07-017397487267342,323,9996,495.58
1986-06-30730742725733994,0006,486.73
1986-06-28740743731731741,0006,469.03
1986-06-277557557317394,753,9996,539.82
1986-06-267167487157455,957,9986,592.92
1986-06-256857186817141,438,0006,318.58
1986-06-24685686680681798,0006,026.55
1986-06-23690690685685466,0006,061.95
1986-06-21682692682685116,0006,061.95
1986-06-20692694682692159,0006,123.89
1986-06-19680684675682359,0006,035.40
1986-06-18677685677680328,0006,017.70
1986-06-17681685680680228,0006,017.70
1986-06-16688689681681467,0006,026.55
1986-06-13690690685685194,0006,061.95
1986-06-12690695685690458,0006,106.19
1986-06-11688695685685472,0006,061.95
1986-06-10680691675686356,0006,070.80
1986-06-09695695685691217,0006,115.04
1986-06-07690696685685182,0006,061.95
1986-06-06696696690690317,0006,106.19
1986-06-05700703695696481,0006,159.29
1986-06-04690703689703438,0006,221.24
1986-06-03708715698700621,0006,194.69
1986-06-02719719712712464,0006,300.88
1986-05-31715715708710370,0006,283.19
1986-05-30712720703720336,0006,371.68
1986-05-29705710701703533,0006,221.24
1986-05-28701710693700517,0006,194.69
1986-05-27705705692700428,0006,194.69
1986-05-26720720700700376,0006,194.69
1986-05-24718720715715260,0006,327.43
1986-05-23696719696718678,0006,353.98
1986-05-22685700685696146,0006,159.29
1986-05-21681690680681225,0006,026.55
1986-05-2068569168068587,0006,061.95
1986-05-19680683674680471,0006,017.70
1986-05-17682683676678114,0006,000
1986-05-16698700682682216,0006,035.40
1986-05-15695705693697702,0006,168.14
1986-05-14707714703705724,0006,238.94
1986-05-13711715710710521,0006,283.19
1986-05-12720721716721820,0006,380.53
1986-05-09720725720720742,0006,371.68
1986-05-08718725718725536,0006,415.93
1986-05-07717724716718475,0006,353.98
1986-05-06716729716727281,0006,433.63
1986-05-027207327187211,404,0006,380.53
1986-05-017227297207201,144,0006,371.68
1986-04-30725732725728839,0006,442.48
1986-04-28724730720727711,0006,433.63
1986-04-26724725718720723,0006,371.68
1986-04-25720723718722741,0006,389.38
1986-04-24722723715722544,0006,389.38
1986-04-23716725710722539,0006,389.38
1986-04-22744744723723832,0006,398.23
1986-04-217507537327382,185,9996,530.97
1986-04-197417577317484,625,9996,619.47
1986-04-187167547167516,785,9986,646.02
1986-04-177207277157221,661,0006,389.38
1986-04-167097237097202,444,9996,371.68
1986-04-157307307057061,541,0006,247.79
1986-04-147227267157241,615,0006,407.08
1986-04-117287347137245,719,9986,407.08
1986-04-107137267127264,615,9996,424.78
1986-04-097207277067133,670,9996,309.73
1986-04-087057167057153,866,9996,327.43
1986-04-077167166967051,217,0006,238.94
1986-04-056946996916961,183,0006,159.29
1986-04-047257336957046,276,9986,230.09
1986-04-037107196907163,893,9996,336.28
1986-04-026887206807125,406,9986,300.88
1986-04-016957106896986,800,9986,176.99
1986-03-316506986506854,041,9996,061.95
1986-03-29659660650650530,0005,752.21
1986-03-286586646306553,030,9995,796.46
1986-03-276096496096481,474,0005,734.51
1986-03-26600609600600367,0005,309.73
1986-03-25607610600600483,0005,309.73
1986-03-24610625605610416,0005,398.23
1986-03-22627628619620139,0005,486.73
1986-03-20628637625628667,0005,557.52
1986-03-196496496306302,183,9995,575.22
1986-03-186076506076401,432,0005,663.72
1986-03-17618619610610300,0005,398.23
1986-03-15610624610618282,0005,469.03
1986-03-14619625607620580,0005,486.73
1986-03-13620620605606541,0005,362.83
1986-03-12610625607620518,0005,486.73
1986-03-11608610606608126,0005,380.53
1986-03-10611614610614289,0005,433.63
1986-03-07615617607614207,0005,433.63
1986-03-06615619606606149,0005,362.83
1986-03-05610610605605253,0005,353.98
1986-03-04620620606606255,0005,362.83
1986-03-03629629618620384,0005,486.73
1986-03-01623625620621264,0005,495.58
1986-02-28629633620620883,0005,486.73
1986-02-27614629612626607,0005,539.82
1986-02-26618620611613429,0005,424.78
1986-02-25620625616619898,0005,477.88
1986-02-246076206056201,000,0005,486.73
1986-02-22605608596607364,0005,371.68
1986-02-21591607591607385,0005,371.68
1986-02-20590600586600399,0005,309.73
1986-02-19594594590590110,0005,221.24
1986-02-18586595586594268,0005,256.64
1986-02-17580599580599418,0005,300.88
1986-02-1558158958058592,0005,176.99
1986-02-14591592588590207,0005,221.24
1986-02-13591597590591281,0005,230.09
1986-02-12590596590590339,0005,221.24
1986-02-1059359558659098,0005,221.24
1986-02-07581590581585180,0005,176.99
1986-02-06585590580583144,0005,159.29
1986-02-05584593580591246,0005,230.09
1986-02-04585595585585213,0005,176.99
1986-02-0358558958558590,0005,176.99
1986-02-01585589585589170,0005,212.39
1986-01-31581589580585136,0005,176.99
1986-01-30585597585585283,0005,176.99
1986-01-29582595581595465,0005,265.49
1986-01-28576584575581212,0005,141.59
1986-01-27576584575584316,0005,168.14
1986-01-25576583576580373,0005,132.74
1986-01-24571586570580236,0005,132.74
1986-01-23573580572573168,0005,070.80
1986-01-22570579570573122,0005,070.80
1986-01-21566569566569522,0005,035.40
1986-01-20569570566569218,0005,035.40
1986-01-18575575568570109,0005,044.25
1986-01-17588590573573311,0005,070.80
1986-01-16565583565580126,0005,132.74
1986-01-14580582572572187,0005,061.95
1986-01-13580590579579253,0005,123.89
1986-01-10581588580580185,0005,132.74
1986-01-09585586580581250,0005,141.59
1986-01-08591600588588145,0005,203.54
1986-01-0759560058559071,0005,221.24
1986-01-06612619595595110,0005,265.49
1986-01-04622623608612188,0005,415.93

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