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
1986-12-27	750	750	740	740	156,000	6,548.67
1986-12-26	757	757	751	756	147,000	6,690.27
1986-12-25	761	765	756	757	127,000	6,699.12
1986-12-24	765	767	756	765	289,000	6,769.91
1986-12-23	761	768	761	765	382,000	6,769.91
1986-12-22	757	768	757	762	592,000	6,743.36
1986-12-19	747	757	747	755	499,000	6,681.42
1986-12-18	761	767	752	757	219,000	6,699.12
1986-12-17	767	774	766	768	306,000	6,796.46
1986-12-16	766	775	766	774	453,000	6,849.56
1986-12-15	765	775	765	768	271,000	6,796.46
1986-12-12	770	779	767	770	281,000	6,814.16
1986-12-11	776	780	767	770	281,000	6,814.16
1986-12-10	765	775	763	766	352,000	6,778.76
1986-12-09	770	780	767	767	222,000	6,787.61
1986-12-08	765	769	755	765	352,000	6,769.91
1986-12-06	760	769	760	765	759,000	6,769.91
1986-12-05	773	785	768	770	885,000	6,814.16
1986-12-04	776	790	773	776	444,000	6,867.26
1986-12-03	783	795	776	782	486,000	6,920.35
1986-12-02	778	787	771	773	437,000	6,840.71
1986-12-01	800	800	786	788	278,000	6,973.45
1986-11-29	785	804	780	800	561,000	7,079.65
1986-11-28	795	795	783	785	398,000	6,946.90
1986-11-27	790	798	778	795	473,000	7,035.40
1986-11-26	765	780	765	780	359,000	6,902.65
1986-11-25	765	774	765	765	290,000	6,769.91
1986-11-22	760	775	760	765	520,000	6,769.91
1986-11-21	769	769	760	760	63,000	6,725.66
1986-11-20	755	755	750	751	179,000	6,646.02
1986-11-19	755	756	741	755	200,000	6,681.42
1986-11-18	760	760	740	750	60,000	6,637.17
1986-11-17	754	757	750	755	214,000	6,681.42
1986-11-14	750	760	745	760	595,000	6,725.66
1986-11-13	765	770	755	760	181,000	6,725.66
1986-11-12	752	765	752	761	199,000	6,734.51
1986-11-11	751	755	751	752	201,000	6,654.87
1986-11-10	749	750	740	750	294,000	6,637.17
1986-11-07	750	750	736	740	231,000	6,548.67
1986-11-06	735	750	735	745	107,000	6,592.92
1986-11-05	736	740	736	737	64,000	6,522.12
1986-11-04	741	750	741	741	23,000	6,557.52
1986-11-01	744	746	730	731	209,000	6,469.03
1986-10-31	760	780	741	754	466,000	6,672.57
1986-10-30	756	770	741	770	185,000	6,814.16
1986-10-29	722	740	722	726	308,000	6,424.78
1986-10-28	720	740	720	730	158,000	6,460.18
1986-10-27	726	735	725	730	39,000	6,460.18
1986-10-25	733	733	720	721	54,000	6,380.53
1986-10-24	730	759	730	730	901,000	6,460.18
1986-10-23	707	735	706	710	684,000	6,283.19
1986-10-22	745	750	700	706	229,000	6,247.79
1986-10-21	760	765	730	745	320,000	6,592.92
1986-10-20	755	770	750	762	244,000	6,743.36
1986-10-17	790	790	775	785	93,000	6,946.90
1986-10-16	800	800	775	785	219,000	6,946.90
1986-10-15	810	815	780	790	604,000	6,991.15
1986-10-14	809	815	785	808	441,000	7,150.44
1986-10-13	825	825	807	810	401,000	7,168.14
1986-10-09	842	851	826	827	662,000	7,318.58
1986-10-08	836	850	835	849	419,000	7,513.27
1986-10-07	825	845	825	844	262,000	7,469.03
1986-10-06	847	847	823	825	422,000	7,300.88
1986-10-04	830	849	825	849	609,000	7,513.27
1986-10-03	855	861	821	850	1,255,000	7,522.12
1986-10-02	882	900	855	865	2,624,999	7,654.87
1986-10-01	899	923	886	886	5,468,998	7,840.71
1986-09-30	881	912	881	886	5,498,998	7,840.71
1986-09-29	875	905	875	891	4,056,999	7,884.96
1986-09-27	869	878	855	878	929,000	7,769.91
1986-09-26	845	875	830	869	2,347,999	7,690.27
1986-09-25	840	844	840	840	293,000	7,433.63
1986-09-24	835	844	821	844	802,000	7,469.03
1986-09-22	825	830	820	829	180,000	7,336.28
1986-09-19	833	833	820	833	412,000	7,371.68
1986-09-18	815	847	811	840	461,000	7,433.63
1986-09-17	812	830	812	818	831,000	7,238.94
1986-09-16	854	859	816	816	466,000	7,221.24
1986-09-12	840	865	840	864	3,711,999	7,646.02
1986-09-11	903	910	892	900	3,467,999	7,964.60
1986-09-10	878	915	868	913	9,400,997	8,079.65
1986-09-09	860	880	855	868	2,288,999	7,681.42
1986-09-08	880	884	860	868	1,947,999	7,681.42
1986-09-06	890	891	872	885	7,419,998	7,831.86
1986-09-05	835	885	825	880	14,306,996	7,787.61
1986-09-04	800	814	800	814	510,000	7,203.54
1986-09-03	815	815	799	809	557,000	7,159.29
1986-09-02	825	828	811	815	1,453,000	7,212.39
1986-09-01	802	820	795	820	395,000	7,256.64
1986-08-30	790	805	790	792	237,000	7,008.85
1986-08-29	789	800	788	795	386,000	7,035.40
1986-08-28	810	816	786	790	1,090,000	6,991.15
1986-08-27	810	819	796	804	1,681,000	7,115.04
1986-08-26	800	820	798	810	1,156,000	7,168.14
1986-08-25	808	808	800	801	622,000	7,088.50
1986-08-23	821	821	782	782	735,000	6,920.35
1986-08-22	825	840	805	811	1,903,999	7,176.99
1986-08-21	842	842	811	815	1,633,000	7,212.39
1986-08-20	849	858	839	839	8,246,998	7,424.78
1986-08-19	796	850	790	850	11,892,997	7,522.12
1986-08-18	799	801	786	786	1,368,000	6,955.75
1986-08-15	795	795	778	795	761,000	7,035.40
1986-08-14	797	798	776	790	882,000	6,991.15
1986-08-13	789	797	770	787	1,752,000	6,964.60
1986-08-12	807	814	785	799	4,838,999	7,070.80
1986-08-11	798	808	790	797	2,118,999	7,053.10
1986-08-08	818	818	790	797	8,654,998	7,053.10
1986-08-07	758	813	756	800	14,142,996	7,079.65
1986-08-06	750	765	735	748	3,381,999	6,619.47
1986-08-05	711	740	709	740	1,103,000	6,548.67
1986-08-04	720	720	709	711	423,000	6,292.04
1986-08-02	705	725	704	720	1,025,000	6,371.68
1986-08-01	708	713	695	705	476,000	6,238.94
1986-07-31	725	725	710	718	508,000	6,353.98
1986-07-30	710	720	706	715	713,000	6,327.43
1986-07-29	711	729	710	720	2,218,999	6,371.68
1986-07-28	713	725	711	711	625,000	6,292.04
1986-07-26	725	725	721	723	407,000	6,398.23
1986-07-25	731	739	725	725	337,000	6,415.93
1986-07-24	738	742	735	735	542,000	6,504.42
1986-07-23	748	760	735	737	1,032,000	6,522.12
1986-07-22	720	740	720	738	514,000	6,530.97
1986-07-21	754	754	710	720	607,000	6,371.68
1986-07-19	756	756	745	745	248,000	6,592.92
1986-07-18	758	760	746	746	678,000	6,601.77
1986-07-17	768	768	755	763	491,000	6,752.21
1986-07-16	788	790	760	768	954,000	6,796.46
1986-07-15	780	798	780	798	1,319,000	7,061.95
1986-07-14	772	790	772	790	1,850,999	6,991.15
1986-07-11	776	779	768	772	797,000	6,831.86
1986-07-10	769	780	757	766	1,086,000	6,778.76
1986-07-09	802	811	775	776	4,951,999	6,867.26
1986-07-08	770	804	763	792	14,597,996	7,008.85
1986-07-07	765	795	765	780	13,532,996	6,902.65
1986-07-05	749	765	746	763	2,056,999	6,752.21
1986-07-04	754	755	745	747	1,427,000	6,610.62
1986-07-03	763	767	741	745	4,619,999	6,592.92
1986-07-02	734	770	734	764	9,266,997	6,761.06
1986-07-01	739	748	726	734	2,323,999	6,495.58
1986-06-30	730	742	725	733	994,000	6,486.73
1986-06-28	740	743	731	731	741,000	6,469.03
1986-06-27	755	755	731	739	4,753,999	6,539.82
1986-06-26	716	748	715	745	5,957,998	6,592.92
1986-06-25	685	718	681	714	1,438,000	6,318.58
1986-06-24	685	686	680	681	798,000	6,026.55
1986-06-23	690	690	685	685	466,000	6,061.95
1986-06-21	682	692	682	685	116,000	6,061.95
1986-06-20	692	694	682	692	159,000	6,123.89
1986-06-19	680	684	675	682	359,000	6,035.40
1986-06-18	677	685	677	680	328,000	6,017.70
1986-06-17	681	685	680	680	228,000	6,017.70
1986-06-16	688	689	681	681	467,000	6,026.55
1986-06-13	690	690	685	685	194,000	6,061.95
1986-06-12	690	695	685	690	458,000	6,106.19
1986-06-11	688	695	685	685	472,000	6,061.95
1986-06-10	680	691	675	686	356,000	6,070.80
1986-06-09	695	695	685	691	217,000	6,115.04
1986-06-07	690	696	685	685	182,000	6,061.95
1986-06-06	696	696	690	690	317,000	6,106.19
1986-06-05	700	703	695	696	481,000	6,159.29
1986-06-04	690	703	689	703	438,000	6,221.24
1986-06-03	708	715	698	700	621,000	6,194.69
1986-06-02	719	719	712	712	464,000	6,300.88
1986-05-31	715	715	708	710	370,000	6,283.19
1986-05-30	712	720	703	720	336,000	6,371.68
1986-05-29	705	710	701	703	533,000	6,221.24
1986-05-28	701	710	693	700	517,000	6,194.69
1986-05-27	705	705	692	700	428,000	6,194.69
1986-05-26	720	720	700	700	376,000	6,194.69
1986-05-24	718	720	715	715	260,000	6,327.43
1986-05-23	696	719	696	718	678,000	6,353.98
1986-05-22	685	700	685	696	146,000	6,159.29
1986-05-21	681	690	680	681	225,000	6,026.55
1986-05-20	685	691	680	685	87,000	6,061.95
1986-05-19	680	683	674	680	471,000	6,017.70
1986-05-17	682	683	676	678	114,000	6,000
1986-05-16	698	700	682	682	216,000	6,035.40
1986-05-15	695	705	693	697	702,000	6,168.14
1986-05-14	707	714	703	705	724,000	6,238.94
1986-05-13	711	715	710	710	521,000	6,283.19
1986-05-12	720	721	716	721	820,000	6,380.53
1986-05-09	720	725	720	720	742,000	6,371.68
1986-05-08	718	725	718	725	536,000	6,415.93
1986-05-07	717	724	716	718	475,000	6,353.98
1986-05-06	716	729	716	727	281,000	6,433.63
1986-05-02	720	732	718	721	1,404,000	6,380.53
1986-05-01	722	729	720	720	1,144,000	6,371.68
1986-04-30	725	732	725	728	839,000	6,442.48
1986-04-28	724	730	720	727	711,000	6,433.63
1986-04-26	724	725	718	720	723,000	6,371.68
1986-04-25	720	723	718	722	741,000	6,389.38
1986-04-24	722	723	715	722	544,000	6,389.38
1986-04-23	716	725	710	722	539,000	6,389.38
1986-04-22	744	744	723	723	832,000	6,398.23
1986-04-21	750	753	732	738	2,185,999	6,530.97
1986-04-19	741	757	731	748	4,625,999	6,619.47
1986-04-18	716	754	716	751	6,785,998	6,646.02
1986-04-17	720	727	715	722	1,661,000	6,389.38
1986-04-16	709	723	709	720	2,444,999	6,371.68
1986-04-15	730	730	705	706	1,541,000	6,247.79
1986-04-14	722	726	715	724	1,615,000	6,407.08
1986-04-11	728	734	713	724	5,719,998	6,407.08
1986-04-10	713	726	712	726	4,615,999	6,424.78
1986-04-09	720	727	706	713	3,670,999	6,309.73
1986-04-08	705	716	705	715	3,866,999	6,327.43
1986-04-07	716	716	696	705	1,217,000	6,238.94
1986-04-05	694	699	691	696	1,183,000	6,159.29
1986-04-04	725	733	695	704	6,276,998	6,230.09
1986-04-03	710	719	690	716	3,893,999	6,336.28
1986-04-02	688	720	680	712	5,406,998	6,300.88
1986-04-01	695	710	689	698	6,800,998	6,176.99
1986-03-31	650	698	650	685	4,041,999	6,061.95
1986-03-29	659	660	650	650	530,000	5,752.21
1986-03-28	658	664	630	655	3,030,999	5,796.46
1986-03-27	609	649	609	648	1,474,000	5,734.51
1986-03-26	600	609	600	600	367,000	5,309.73
1986-03-25	607	610	600	600	483,000	5,309.73
1986-03-24	610	625	605	610	416,000	5,398.23
1986-03-22	627	628	619	620	139,000	5,486.73
1986-03-20	628	637	625	628	667,000	5,557.52
1986-03-19	649	649	630	630	2,183,999	5,575.22
1986-03-18	607	650	607	640	1,432,000	5,663.72
1986-03-17	618	619	610	610	300,000	5,398.23
1986-03-15	610	624	610	618	282,000	5,469.03
1986-03-14	619	625	607	620	580,000	5,486.73
1986-03-13	620	620	605	606	541,000	5,362.83
1986-03-12	610	625	607	620	518,000	5,486.73
1986-03-11	608	610	606	608	126,000	5,380.53
1986-03-10	611	614	610	614	289,000	5,433.63
1986-03-07	615	617	607	614	207,000	5,433.63
1986-03-06	615	619	606	606	149,000	5,362.83
1986-03-05	610	610	605	605	253,000	5,353.98
1986-03-04	620	620	606	606	255,000	5,362.83
1986-03-03	629	629	618	620	384,000	5,486.73
1986-03-01	623	625	620	621	264,000	5,495.58
1986-02-28	629	633	620	620	883,000	5,486.73
1986-02-27	614	629	612	626	607,000	5,539.82
1986-02-26	618	620	611	613	429,000	5,424.78
1986-02-25	620	625	616	619	898,000	5,477.88
1986-02-24	607	620	605	620	1,000,000	5,486.73
1986-02-22	605	608	596	607	364,000	5,371.68
1986-02-21	591	607	591	607	385,000	5,371.68
1986-02-20	590	600	586	600	399,000	5,309.73
1986-02-19	594	594	590	590	110,000	5,221.24
1986-02-18	586	595	586	594	268,000	5,256.64
1986-02-17	580	599	580	599	418,000	5,300.88
1986-02-15	581	589	580	585	92,000	5,176.99
1986-02-14	591	592	588	590	207,000	5,221.24
1986-02-13	591	597	590	591	281,000	5,230.09
1986-02-12	590	596	590	590	339,000	5,221.24
1986-02-10	593	595	586	590	98,000	5,221.24
1986-02-07	581	590	581	585	180,000	5,176.99
1986-02-06	585	590	580	583	144,000	5,159.29
1986-02-05	584	593	580	591	246,000	5,230.09
1986-02-04	585	595	585	585	213,000	5,176.99
1986-02-03	585	589	585	585	90,000	5,176.99
1986-02-01	585	589	585	589	170,000	5,212.39
1986-01-31	581	589	580	585	136,000	5,176.99
1986-01-30	585	597	585	585	283,000	5,176.99
1986-01-29	582	595	581	595	465,000	5,265.49
1986-01-28	576	584	575	581	212,000	5,141.59
1986-01-27	576	584	575	584	316,000	5,168.14
1986-01-25	576	583	576	580	373,000	5,132.74
1986-01-24	571	586	570	580	236,000	5,132.74
1986-01-23	573	580	572	573	168,000	5,070.80
1986-01-22	570	579	570	573	122,000	5,070.80
1986-01-21	566	569	566	569	522,000	5,035.40
1986-01-20	569	570	566	569	218,000	5,035.40
1986-01-18	575	575	568	570	109,000	5,044.25
1986-01-17	588	590	573	573	311,000	5,070.80
1986-01-16	565	583	565	580	126,000	5,132.74
1986-01-14	580	582	572	572	187,000	5,061.95
1986-01-13	580	590	579	579	253,000	5,123.89
1986-01-10	581	588	580	580	185,000	5,132.74
1986-01-09	585	586	580	581	250,000	5,141.59
1986-01-08	591	600	588	588	145,000	5,203.54
1986-01-07	595	600	585	590	71,000	5,221.24
1986-01-06	612	619	595	595	110,000	5,265.49
1986-01-04	622	623	608	612	188,000	5,415.93

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