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