5202 日本板硝子(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	585	591	578	591	328,000	5,910
1990-12-27	586	600	586	591	479,000	5,910
1990-12-26	585	609	585	595	241,000	5,950
1990-12-25	598	598	576	590	394,000	5,900
1990-12-21	606	615	600	604	535,000	6,040
1990-12-20	625	645	625	626	809,000	6,260
1990-12-19	648	649	630	645	597,000	6,450
1990-12-18	634	634	616	633	363,000	6,330
1990-12-17	652	652	630	634	287,000	6,340
1990-12-14	636	650	635	648	1,884,000	6,480
1990-12-13	649	664	640	664	824,000	6,640
1990-12-12	644	650	634	647	902,000	6,470
1990-12-11	630	635	620	634	450,000	6,340
1990-12-10	609	637	609	635	496,000	6,350
1990-12-07	605	619	585	619	911,000	6,190
1990-12-06	578	598	578	595	1,130,000	5,950
1990-12-05	542	580	541	578	1,068,000	5,780
1990-12-04	539	555	529	535	417,000	5,350
1990-12-03	551	552	540	542	374,000	5,420
1990-11-30	530	540	523	540	452,000	5,400
1990-11-29	551	561	540	560	464,000	5,600
1990-11-28	600	600	576	580	246,000	5,800
1990-11-27	590	600	590	600	1,045,000	6,000
1990-11-26	585	600	579	600	425,000	6,000
1990-11-22	580	595	580	590	398,000	5,900
1990-11-21	585	595	585	585	298,000	5,850
1990-11-20	600	600	590	599	159,000	5,990
1990-11-19	602	610	592	605	230,000	6,050
1990-11-16	596	607	590	607	214,000	6,070
1990-11-15	618	618	601	616	292,000	6,160
1990-11-14	618	620	610	618	336,000	6,180
1990-11-13	605	619	601	618	731,000	6,180
1990-11-09	610	610	583	595	509,000	5,950
1990-11-08	605	629	605	612	295,000	6,120
1990-11-07	641	641	615	632	561,000	6,320
1990-11-06	661	665	648	651	414,000	6,510
1990-11-05	685	686	663	665	400,000	6,650
1990-11-02	671	700	660	685	244,000	6,850
1990-11-01	690	690	670	671	310,000	6,710
1990-10-31	715	715	695	710	313,000	7,100
1990-10-30	719	725	710	725	309,000	7,250
1990-10-29	695	730	681	729	1,147,000	7,290
1990-10-26	695	699	680	695	289,000	6,950
1990-10-25	700	703	691	703	466,000	7,030
1990-10-24	680	692	680	690	539,000	6,900
1990-10-23	711	714	680	690	546,000	6,900
1990-10-22	685	714	685	704	521,000	7,040
1990-10-19	680	707	680	695	870,000	6,950
1990-10-18	665	680	659	680	245,000	6,800
1990-10-17	666	666	635	660	283,000	6,600
1990-10-16	665	670	655	660	532,000	6,600
1990-10-15	648	649	638	649	187,000	6,490
1990-10-12	600	620	595	619	169,000	6,190
1990-10-11	612	624	611	611	195,000	6,110
1990-10-09	644	659	644	649	242,000	6,490
1990-10-08	612	635	612	634	239,000	6,340
1990-10-05	612	618	600	612	264,000	6,120
1990-10-04	585	610	585	585	249,000	5,850
1990-10-03	625	645	590	615	489,000	6,150
1990-10-02	565	625	564	625	811,000	6,250
1990-10-01	575	577	522	525	585,000	5,250
1990-09-28	570	590	550	577	573,000	5,770
1990-09-27	600	610	570	590	519,000	5,900
1990-09-26	640	646	610	610	459,000	6,100
1990-09-25	662	665	635	635	302,000	6,350
1990-09-21	667	680	662	662	1,031,000	6,620
1990-09-20	676	690	665	673	452,000	6,730
1990-09-19	680	698	675	675	454,000	6,750
1990-09-18	682	690	655	690	736,000	6,900
1990-09-17	692	700	686	686	357,000	6,860
1990-09-14	671	705	671	692	1,241,000	6,920
1990-09-13	719	719	691	691	818,000	6,910
1990-09-12	670	720	665	702	1,300,000	7,020
1990-09-11	675	690	661	672	556,000	6,720
1990-09-10	662	669	652	660	432,000	6,600
1990-09-07	641	665	637	642	416,000	6,420
1990-09-06	650	650	637	641	529,000	6,410
1990-09-05	659	659	616	630	428,000	6,300
1990-09-04	689	698	659	659	504,000	6,590
1990-09-03	700	705	681	699	508,000	6,990
1990-08-31	695	700	690	700	473,000	7,000
1990-08-30	705	705	680	696	534,000	6,960
1990-08-29	705	705	680	680	423,000	6,800
1990-08-28	693	705	689	705	639,000	7,050
1990-08-27	649	670	649	669	367,000	6,690
1990-08-24	621	659	605	639	822,000	6,390
1990-08-23	642	650	620	635	633,000	6,350
1990-08-22	695	695	650	670	520,000	6,700
1990-08-21	710	715	699	699	424,000	6,990
1990-08-20	705	710	701	702	250,000	7,020
1990-08-17	720	720	701	715	515,000	7,150
1990-08-16	744	744	720	730	247,000	7,300
1990-08-15	721	760	721	750	666,000	7,500
1990-08-14	702	720	700	720	686,000	7,200
1990-08-13	722	722	695	696	770,000	6,960
1990-08-10	754	757	711	711	788,000	7,110
1990-08-09	766	775	764	764	539,000	7,640
1990-08-08	749	764	732	764	969,000	7,640
1990-08-07	760	770	732	759	586,000	7,590
1990-08-06	780	790	780	790	376,000	7,900
1990-08-03	810	815	810	810	330,000	8,100
1990-08-02	832	841	825	830	535,000	8,300
1990-08-01	850	870	833	842	706,000	8,420
1990-07-31	840	840	828	832	252,000	8,320
1990-07-30	845	845	816	840	269,000	8,400
1990-07-27	863	863	840	846	308,000	8,460
1990-07-26	875	882	865	865	456,000	8,650
1990-07-25	882	882	875	875	189,000	8,750
1990-07-24	880	885	865	872	400,000	8,720
1990-07-23	900	900	880	880	437,000	8,800
1990-07-20	907	907	900	900	635,000	9,000
1990-07-19	910	915	901	907	657,000	9,070
1990-07-18	905	910	901	910	943,000	9,100
1990-07-17	900	905	896	905	593,000	9,050
1990-07-16	890	895	883	895	908,000	8,950
1990-07-13	890	899	882	890	681,000	8,900
1990-07-12	880	885	876	880	573,000	8,800
1990-07-11	884	889	880	880	318,000	8,800
1990-07-10	890	893	880	885	468,000	8,850
1990-07-09	890	890	883	890	313,000	8,900
1990-07-06	879	890	878	890	659,000	8,900
1990-07-05	877	885	877	879	726,000	8,790
1990-07-04	886	886	876	876	619,000	8,760
1990-07-03	885	890	880	887	524,000	8,870
1990-07-02	879	885	873	885	517,000	8,850
1990-06-29	871	885	871	880	774,000	8,800
1990-06-28	875	890	870	874	617,000	8,740
1990-06-27	863	870	863	865	1,201,000	8,650
1990-06-26	861	873	861	863	662,000	8,630
1990-06-25	870	870	861	868	669,000	8,680
1990-06-22	871	875	855	870	1,489,000	8,700
1990-06-21	888	893	871	879	650,000	8,790
1990-06-20	881	893	881	888	402,000	8,880
1990-06-19	899	900	881	885	279,000	8,850
1990-06-18	900	900	897	900	345,000	9,000
1990-06-15	905	908	896	897	859,000	8,970
1990-06-14	905	910	902	908	678,000	9,080
1990-06-13	906	915	902	905	559,000	9,050
1990-06-12	924	924	900	905	1,528,000	9,050
1990-06-11	935	935	920	925	655,000	9,250
1990-06-08	933	939	931	935	1,007,000	9,350
1990-06-07	935	945	930	933	962,000	9,330
1990-06-06	940	949	935	938	520,000	9,380
1990-06-05	949	955	940	950	517,000	9,500
1990-06-04	959	960	950	960	551,000	9,600
1990-06-01	977	980	951	960	806,000	9,600
1990-05-31	977	980	963	973	1,427,000	9,730
1990-05-30	960	982	948	971	966,000	9,710
1990-05-29	965	984	960	960	1,291,000	9,600
1990-05-28	972	980	950	963	811,000	9,630
1990-05-25	960	964	955	964	627,000	9,640
1990-05-24	963	965	950	959	755,000	9,590
1990-05-23	968	968	950	953	599,000	9,530
1990-05-22	950	951	936	948	638,000	9,480
1990-05-21	960	960	945	958	548,000	9,580
1990-05-18	976	982	970	970	536,000	9,700
1990-05-17	980	985	980	980	680,000	9,800
1990-05-16	983	985	975	980	583,000	9,800
1990-05-15	980	990	970	983	758,000	9,830
1990-05-14	990	990	978	982	720,000	9,820
1990-05-11	995	1,010	976	976	2,666,000	9,760
1990-05-10	979	996	972	985	2,400,000	9,850
1990-05-09	955	980	952	969	697,000	9,690
1990-05-08	949	951	937	951	650,000	9,510
1990-05-07	935	953	935	943	953,000	9,430
1990-05-02	914	930	906	930	491,000	9,300
1990-05-01	916	916	900	915	367,000	9,150
1990-04-27	920	930	910	913	1,096,000	9,130
1990-04-26	911	919	910	917	363,000	9,170
1990-04-25	894	905	890	905	512,000	9,050
1990-04-24	903	903	895	895	603,000	8,950
1990-04-23	925	925	884	903	418,000	9,030
1990-04-20	918	925	910	920	640,000	9,200
1990-04-19	900	915	900	909	625,000	9,090
1990-04-18	870	890	870	890	608,000	8,900
1990-04-17	875	880	865	880	318,000	8,800
1990-04-16	860	867	850	855	269,000	8,550
1990-04-13	869	885	869	880	192,000	8,800
1990-04-12	885	889	876	889	308,000	8,890
1990-04-11	888	888	875	884	149,000	8,840
1990-04-10	890	890	869	870	441,000	8,700
1990-04-09	898	900	890	898	727,000	8,980
1990-04-06	852	870	840	870	683,000	8,700
1990-04-05	800	818	770	800	773,000	8,000
1990-04-04	810	830	801	827	593,000	8,270
1990-04-03	791	815	786	790	913,000	7,900
1990-04-02	821	821	765	795	748,000	7,950
1990-03-30	875	880	851	851	999,000	8,510
1990-03-29	910	918	885	885	625,000	8,850
1990-03-28	949	952	910	919	567,000	9,190
1990-03-27	964	969	934	959	703,000	9,590
1990-03-26	924	935	910	934	761,000	9,340
1990-03-23	890	910	890	904	504,000	9,040
1990-03-22	890	900	870	879	961,000	8,790
1990-03-20	990	1,000	949	960	521,000	9,600
1990-03-19	1,000	1,010	970	980	348,000	9,800
1990-03-16	1,000	1,000	991	1,000	341,000	10,000
1990-03-15	973	1,010	973	1,010	490,000	10,100
1990-03-14	980	995	970	972	761,000	9,720
1990-03-13	1,030	1,030	991	1,000	1,154,000	10,000
1990-03-12	1,050	1,060	1,030	1,040	312,000	10,400
1990-03-09	1,040	1,060	1,040	1,050	779,000	10,500
1990-03-08	1,030	1,050	1,010	1,030	785,000	10,300
1990-03-07	1,050	1,060	1,030	1,030	485,000	10,300
1990-03-06	1,070	1,080	1,050	1,050	297,000	10,500
1990-03-05	1,070	1,080	1,050	1,060	480,000	10,600
1990-03-02	1,060	1,070	1,040	1,050	508,000	10,500
1990-03-01	1,060	1,060	1,040	1,040	816,000	10,400
1990-02-28	1,050	1,090	1,050	1,070	789,000	10,700
1990-02-27	1,040	1,050	1,010	1,030	442,000	10,300
1990-02-26	1,050	1,050	1,000	1,020	930,000	10,200
1990-02-23	1,080	1,090	1,060	1,060	775,000	10,600
1990-02-22	1,120	1,120	1,080	1,110	744,000	11,100
1990-02-21	1,120	1,130	1,080	1,080	1,149,000	10,800
1990-02-20	1,140	1,150	1,130	1,130	516,000	11,300
1990-02-19	1,180	1,190	1,140	1,160	1,023,000	11,600
1990-02-16	1,180	1,190	1,160	1,160	1,456,000	11,600
1990-02-15	1,140	1,170	1,140	1,170	879,000	11,700
1990-02-14	1,180	1,180	1,140	1,140	1,334,000	11,400
1990-02-13	1,170	1,180	1,170	1,170	381,000	11,700
1990-02-09	1,180	1,190	1,170	1,170	349,000	11,700
1990-02-08	1,190	1,200	1,170	1,190	603,000	11,900
1990-02-07	1,190	1,200	1,180	1,180	638,000	11,800
1990-02-06	1,200	1,200	1,190	1,190	530,000	11,900
1990-02-05	1,200	1,200	1,180	1,190	478,000	11,900
1990-02-02	1,190	1,190	1,180	1,190	550,000	11,900
1990-02-01	1,200	1,200	1,180	1,190	715,000	11,900
1990-01-31	1,200	1,200	1,180	1,190	360,000	11,900
1990-01-30	1,210	1,210	1,180	1,190	680,000	11,900
1990-01-29	1,180	1,200	1,180	1,190	453,000	11,900
1990-01-26	1,200	1,200	1,180	1,180	567,000	11,800
1990-01-25	1,210	1,210	1,190	1,200	1,357,000	12,000
1990-01-24	1,230	1,250	1,180	1,200	3,132,000	12,000
1990-01-23	1,220	1,240	1,200	1,230	4,757,000	12,300
1990-01-22	1,190	1,230	1,170	1,220	2,260,000	12,200
1990-01-19	1,180	1,200	1,170	1,170	1,050,000	11,700
1990-01-18	1,190	1,230	1,180	1,180	2,256,000	11,800
1990-01-17	1,160	1,220	1,160	1,200	2,053,000	12,000
1990-01-16	1,150	1,160	1,120	1,160	732,000	11,600
1990-01-12	1,160	1,180	1,160	1,170	638,000	11,700
1990-01-11	1,170	1,190	1,160	1,180	811,000	11,800
1990-01-10	1,200	1,200	1,150	1,150	600,000	11,500
1990-01-09	1,200	1,210	1,180	1,190	380,000	11,900
1990-01-08	1,210	1,220	1,190	1,200	1,150,000	12,000
1990-01-05	1,210	1,210	1,170	1,200	873,000	12,000
1990-01-04	1,230	1,230	1,200	1,210	287,000	12,100

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