5202 日本板硝子(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2301,2301,2101,230419,00012,300
1989-12-281,2301,2301,2101,210544,00012,100
1989-12-271,2201,2301,2101,2301,096,00012,300
1989-12-261,2201,2301,2101,210986,00012,100
1989-12-251,2101,2201,1901,210694,00012,100
1989-12-221,2201,2201,1901,190940,00011,900
1989-12-211,2001,2101,1901,2001,403,00012,000
1989-12-201,2101,2201,1901,1901,331,00011,900
1989-12-191,2101,2201,1901,2101,566,00012,100
1989-12-181,2501,2601,2301,2303,620,00012,300
1989-12-151,2401,2501,2301,2502,413,00012,500
1989-12-141,2401,2601,2301,2306,935,00012,300
1989-12-131,2101,2501,2101,2405,299,00012,400
1989-12-121,2001,2101,1901,2101,239,00012,100
1989-12-111,2101,2101,1901,210912,00012,100
1989-12-081,2101,2101,1901,2101,675,00012,100
1989-12-071,2201,2201,1901,2101,222,00012,100
1989-12-061,2001,2201,2001,2102,155,00012,100
1989-12-051,2201,2201,2001,2101,353,00012,100
1989-12-041,2001,2101,1901,2001,684,00012,000
1989-12-011,2301,2301,2001,2203,762,00012,200
1989-11-301,2001,2201,1901,2204,062,00012,200
1989-11-291,2201,2401,1801,1808,123,00011,800
1989-11-281,1801,2201,1701,2007,785,00012,000
1989-11-271,1601,1801,1501,1802,477,00011,800
1989-11-241,1301,1701,1201,1401,719,00011,400
1989-11-221,1301,1301,1101,1101,749,00011,100
1989-11-211,1101,1301,1001,1201,177,00011,200
1989-11-201,1201,1201,1001,110620,00011,100
1989-11-171,1201,1201,1001,100713,00011,000
1989-11-161,1101,1201,1101,120893,00011,200
1989-11-151,1101,1301,1101,1101,429,00011,100
1989-11-141,1501,1501,1301,130843,00011,300
1989-11-131,1401,1501,1301,150761,00011,500
1989-11-101,1301,1401,1201,130649,00011,300
1989-11-091,1301,1401,1101,140610,00011,400
1989-11-081,1001,1201,1001,110832,00011,100
1989-11-071,1101,1301,1001,100660,00011,000
1989-11-061,1301,1301,1201,120362,00011,200
1989-11-021,1301,1301,1101,130317,00011,300
1989-11-011,1301,1301,1101,120401,00011,200
1989-10-311,1001,1201,1001,110544,00011,100
1989-10-301,1101,1201,1001,100420,00011,000
1989-10-271,1301,1301,1101,110854,00011,100
1989-10-261,1301,1401,1101,1301,196,00011,300
1989-10-251,1701,1701,1301,1301,279,00011,300
1989-10-241,1701,1901,1501,1703,462,00011,700
1989-10-231,1501,1701,1401,1701,164,00011,700
1989-10-201,1501,1501,1301,1501,358,00011,500
1989-10-191,1601,1601,1301,1403,755,00011,400
1989-10-181,0901,1101,0901,1001,965,00011,000
1989-10-171,0901,1001,0701,0801,307,00010,800
1989-10-161,0901,1001,0701,080497,00010,800
1989-10-131,1201,1201,1001,110369,00011,100
1989-10-121,1201,1201,1001,100541,00011,000
1989-10-111,1401,1501,1201,120464,00011,200
1989-10-091,1301,1401,1201,120968,00011,200
1989-10-061,1401,1501,1301,130964,00011,300
1989-10-051,1301,1401,1201,140647,00011,400
1989-10-041,1301,1401,1201,130458,00011,300
1989-10-031,1601,1601,1101,1101,352,00011,100
1989-10-021,1601,1701,1501,1501,182,00011,500
1989-09-291,1601,1601,1301,1501,356,00011,500
1989-09-281,1301,1601,1201,1501,531,00011,500
1989-09-271,1301,1401,1201,1301,535,00011,300
1989-09-261,1001,1301,1001,130810,00011,300
1989-09-251,1101,1201,1001,100846,00011,000
1989-09-221,1101,1201,1001,1001,012,00011,000
1989-09-211,0901,1101,0901,110759,00011,100
1989-09-201,0901,1001,0801,0901,222,00010,900
1989-09-191,0901,1101,0901,1101,400,00011,100
1989-09-181,1201,1201,1001,100746,00011,000
1989-09-141,1101,1201,1001,120779,00011,200
1989-09-131,1001,1201,0901,1201,447,00011,200
1989-09-121,1001,1001,0801,100791,00011,000
1989-09-111,0801,0901,0701,080706,00010,800
1989-09-081,0701,0901,0601,060459,00010,600
1989-09-071,0701,0801,0601,060410,00010,600
1989-09-061,0801,1001,0701,090695,00010,900
1989-09-051,0901,1001,0801,090615,00010,900
1989-09-041,0801,1001,0701,090836,00010,900
1989-09-011,1001,1001,0801,0801,067,00010,800
1989-08-311,1301,1301,0801,1001,275,00011,000
1989-08-301,1301,1301,1101,110552,00011,100
1989-08-291,1401,1401,1101,1201,553,00011,200
1989-08-281,1601,1601,1301,150469,00011,500
1989-08-251,1601,1601,1401,160544,00011,600
1989-08-241,1601,1601,1401,160663,00011,600
1989-08-231,1601,1701,1401,1601,334,00011,600
1989-08-221,1501,1601,1501,160909,00011,600
1989-08-211,1601,1701,1501,150734,00011,500
1989-08-181,1501,1501,1301,150615,00011,500
1989-08-171,1601,1701,1401,140913,00011,400
1989-08-161,1401,1601,1301,1501,267,00011,500
1989-08-151,1301,1401,1201,140371,00011,400
1989-08-141,1301,1301,1101,130496,00011,300
1989-08-111,1301,1401,1201,130667,00011,300
1989-08-101,1401,1401,1201,120712,00011,200
1989-08-091,1401,1401,1301,140324,00011,400
1989-08-081,1301,1401,1201,130456,00011,300
1989-08-071,1301,1501,1301,140263,00011,400
1989-08-041,1301,1501,1201,130495,00011,300
1989-08-031,1601,1601,1201,1401,010,00011,400
1989-08-021,1501,1701,1501,160712,00011,600
1989-08-011,1601,1701,1501,1701,242,00011,700
1989-07-311,1701,1801,1701,170610,00011,700
1989-07-281,1801,1801,1601,1601,184,00011,600
1989-07-271,1801,1901,1601,1602,773,00011,600
1989-07-261,1901,1901,1501,1603,997,00011,600
1989-07-251,2101,2101,1601,1706,331,00011,700
1989-07-241,1701,2101,1601,20014,387,00012,000
1989-07-211,1701,1701,1501,1702,195,00011,700
1989-07-201,1301,1701,1201,1704,862,00011,700
1989-07-191,1101,1101,0901,110700,00011,100
1989-07-181,1101,1101,1001,100709,00011,000
1989-07-171,1401,1401,1101,110851,00011,100
1989-07-141,1301,1301,1101,1301,310,00011,300
1989-07-131,0901,1301,0901,1201,135,00011,200
1989-07-121,0901,1001,0801,090641,00010,900
1989-07-111,1001,1101,0901,090868,00010,900
1989-07-101,1101,1101,0901,090284,00010,900
1989-07-071,1001,1101,0901,110586,00011,100
1989-07-061,1001,1101,0901,090803,00010,900
1989-07-051,1001,1301,1001,100702,00011,000
1989-07-041,1201,1401,1001,120770,00011,200
1989-07-031,0801,1401,0801,140597,00011,400
1989-06-301,0801,1001,0801,100723,00011,000
1989-06-291,1101,1201,1001,100576,00011,000
1989-06-281,1401,1401,1101,1201,854,00011,200
1989-06-271,1401,1501,1301,1501,214,00011,500
1989-06-261,1501,1601,1401,150756,00011,500
1989-06-231,1601,1601,1301,1602,485,00011,600
1989-06-221,1501,1601,1501,160461,00011,600
1989-06-211,1401,1601,1401,1503,489,00011,500
1989-06-201,1101,1301,1101,130833,00011,300
1989-06-191,1001,1201,0901,110891,00011,100
1989-06-161,1301,1401,0801,1001,845,00011,000
1989-06-151,1101,1501,0901,0903,211,00010,900
1989-06-141,0701,1001,0601,1001,720,00011,000
1989-06-131,0901,1001,0701,070769,00010,700
1989-06-121,0701,0901,0701,080580,00010,800
1989-06-091,1001,1101,0901,110740,00011,100
1989-06-081,0901,1101,0801,110844,00011,100
1989-06-071,0901,1001,0801,090592,00010,900
1989-06-061,0701,0801,0601,080873,00010,800
1989-06-051,0601,0701,0501,060472,00010,600
1989-06-021,1101,1101,0701,0801,235,00010,800
1989-06-011,1001,1101,0801,090995,00010,900
1989-05-311,1101,1101,0901,090760,00010,900
1989-05-301,1201,1201,1001,110871,00011,100
1989-05-291,1201,1301,1101,1201,001,00011,200
1989-05-261,1201,1201,1001,110963,00011,100
1989-05-251,1201,1201,1001,110711,00011,100
1989-05-241,1301,1301,1001,100569,00011,000
1989-05-231,1301,1301,0801,1101,163,00011,100
1989-05-221,1401,1401,1101,140677,00011,400
1989-05-191,1301,1301,1101,120661,00011,200
1989-05-181,1301,1301,1001,110731,00011,100
1989-05-171,1401,1501,1201,120908,00011,200
1989-05-161,1301,1401,1101,1401,237,00011,400
1989-05-151,1001,1201,1001,120351,00011,200
1989-05-121,1201,1301,1201,120709,00011,200
1989-05-111,1301,1401,1201,1401,285,00011,400
1989-05-101,1301,1301,1101,1301,059,00011,300
1989-05-091,1401,1401,1301,130799,00011,300
1989-05-081,1501,1601,1301,1501,211,00011,500
1989-05-021,1401,1501,1301,1301,007,00011,300
1989-05-011,1401,1601,1401,1401,001,00011,400
1989-04-281,1401,1601,1401,1602,499,00011,600
1989-04-271,1401,1501,1201,1201,971,00011,200
1989-04-261,1401,1501,1201,1202,612,00011,200
1989-04-251,1301,1501,1201,1202,108,00011,200
1989-04-241,1301,1401,1101,1301,794,00011,300
1989-04-211,1601,1801,1401,1503,352,00011,500
1989-04-201,2201,2201,1801,2008,331,00012,000
1989-04-191,1701,2301,1501,23034,238,00012,300
1989-04-181,1801,1901,1501,16025,219,00011,600
1989-04-171,0401,1001,0401,1005,556,00011,000
1989-04-141,0301,0401,0301,030749,00010,300
1989-04-131,0601,0701,0401,040702,00010,400
1989-04-121,0801,0801,0501,0601,348,00010,600
1989-04-111,0501,0801,0401,0601,946,00010,600
1989-04-101,0901,0901,0401,0501,839,00010,500
1989-04-071,0401,0901,0301,0703,935,00010,700
1989-04-061,0501,0601,0201,0402,013,00010,400
1989-04-051,0701,0701,0501,0603,242,00010,600
1989-04-041,0601,1001,0501,0608,913,00010,600
1989-04-031,0601,0601,0401,0402,856,00010,400
1989-03-311,0701,0701,0301,0303,998,00010,300
1989-03-301,0301,0801,0201,07014,976,00010,700
1989-03-291,0201,0201,0001,0202,105,00010,200
1989-03-281,0101,0209911,0102,166,00010,100
1989-03-271,0001,0109901,0001,720,00010,000
1989-03-249941,0109901,0002,896,00010,000
1989-03-239899949759751,542,0009,750
1989-03-229899909709741,178,0009,740
1989-03-20972990970970689,0009,700
1989-03-17979980970972688,0009,720
1989-03-16991991970970541,0009,700
1989-03-159709819709811,317,0009,810
1989-03-14946955942950649,0009,500
1989-03-13960960938944742,0009,440
1989-03-10958960951960481,0009,600
1989-03-09979979958958671,0009,580
1989-03-089889899719711,072,0009,710
1989-03-07980990975990538,0009,900
1989-03-06993997971983917,0009,830
1989-03-039919959819931,566,0009,930
1989-03-029801,0009809811,433,0009,810
1989-03-019939959769891,333,0009,890
1989-02-28994999975983856,0009,830
1989-02-271,0001,010971971999,0009,710
1989-02-239801,0109751,0104,359,00010,100
1989-02-22975980965970879,0009,700
1989-02-21963970962965707,0009,650
1989-02-20975975961965838,0009,650
1989-02-17970990968970882,0009,700
1989-02-169849909609681,255,0009,680
1989-02-159759909739801,457,0009,800
1989-02-149779799669721,110,0009,720
1989-02-13981981975976626,0009,760
1989-02-10995995980981836,0009,810
1989-02-091,0001,0109909901,771,0009,900
1989-02-081,0301,0409859853,728,0009,850
1989-02-079801,0509781,02016,655,00010,200
1989-02-069969969769801,450,0009,800
1989-02-039891,0109809896,810,0009,890
1989-02-029759859709702,532,0009,700
1989-02-019901,0109669666,681,0009,660
1989-01-319769949769927,195,0009,920
1989-01-309779839709711,563,0009,710
1989-01-289809889669702,430,0009,700
1989-01-279709869659784,243,0009,780
1989-01-26961968960960805,0009,600
1989-01-259809809619652,169,0009,650
1989-01-249629729559702,315,0009,700
1989-01-239759759559591,995,0009,590
1989-01-209609809579654,910,0009,650
1989-01-199709709489562,217,0009,560
1989-01-189429709429707,510,0009,700
1989-01-179499549409423,264,0009,420
1989-01-139359489319474,291,0009,470
1989-01-129359359159301,383,0009,300
1989-01-119359359219271,835,0009,270
1989-01-109209379129353,070,0009,350
1989-01-098869158809151,951,0009,150
1989-01-068828908828861,127,0008,860
1989-01-05895899881889557,0008,890
1989-01-04894900892892244,0008,920

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