5202 日本板硝子(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 568 | 578 | 568 | 576 | 379,000 | 5,760 |
| 1991-12-27 | 576 | 580 | 567 | 568 | 518,000 | 5,680 |
| 1991-12-26 | 573 | 585 | 573 | 575 | 578,000 | 5,750 |
| 1991-12-25 | 570 | 595 | 568 | 583 | 492,000 | 5,830 |
| 1991-12-24 | 572 | 580 | 570 | 570 | 346,000 | 5,700 |
| 1991-12-20 | 575 | 582 | 571 | 571 | 373,000 | 5,710 |
| 1991-12-19 | 574 | 582 | 571 | 571 | 300,000 | 5,710 |
| 1991-12-18 | 591 | 597 | 578 | 592 | 301,000 | 5,920 |
| 1991-12-17 | 583 | 598 | 583 | 597 | 485,000 | 5,970 |
| 1991-12-16 | 592 | 592 | 578 | 583 | 194,000 | 5,830 |
| 1991-12-13 | 609 | 609 | 583 | 592 | 1,703,000 | 5,920 |
| 1991-12-12 | 580 | 600 | 571 | 575 | 433,000 | 5,750 |
| 1991-12-11 | 565 | 575 | 564 | 570 | 716,000 | 5,700 |
| 1991-12-10 | 593 | 595 | 588 | 594 | 586,000 | 5,940 |
| 1991-12-09 | 595 | 595 | 580 | 581 | 134,000 | 5,810 |
| 1991-12-06 | 602 | 602 | 595 | 600 | 197,000 | 6,000 |
| 1991-12-05 | 615 | 620 | 600 | 603 | 240,000 | 6,030 |
| 1991-12-04 | 591 | 625 | 591 | 625 | 423,000 | 6,250 |
| 1991-12-03 | 570 | 591 | 570 | 591 | 396,000 | 5,910 |
| 1991-12-02 | 575 | 582 | 570 | 570 | 200,000 | 5,700 |
| 1991-11-29 | 582 | 593 | 580 | 582 | 385,000 | 5,820 |
| 1991-11-28 | 594 | 601 | 584 | 584 | 432,000 | 5,840 |
| 1991-11-27 | 605 | 607 | 600 | 606 | 374,000 | 6,060 |
| 1991-11-26 | 595 | 606 | 595 | 600 | 221,000 | 6,000 |
| 1991-11-25 | 594 | 605 | 594 | 595 | 178,000 | 5,950 |
| 1991-11-22 | 591 | 605 | 582 | 594 | 263,000 | 5,940 |
| 1991-11-21 | 601 | 605 | 596 | 601 | 244,000 | 6,010 |
| 1991-11-20 | 602 | 615 | 595 | 605 | 286,000 | 6,050 |
| 1991-11-19 | 620 | 623 | 602 | 605 | 396,000 | 6,050 |
| 1991-11-18 | 610 | 620 | 606 | 611 | 504,000 | 6,110 |
| 1991-11-15 | 633 | 635 | 620 | 620 | 433,000 | 6,200 |
| 1991-11-14 | 640 | 643 | 631 | 631 | 373,000 | 6,310 |
| 1991-11-13 | 651 | 655 | 640 | 641 | 241,000 | 6,410 |
| 1991-11-12 | 649 | 660 | 634 | 650 | 342,000 | 6,500 |
| 1991-11-11 | 644 | 644 | 631 | 640 | 283,000 | 6,400 |
| 1991-11-08 | 655 | 655 | 644 | 644 | 438,000 | 6,440 |
| 1991-11-07 | 646 | 652 | 646 | 646 | 363,000 | 6,460 |
| 1991-11-06 | 661 | 661 | 650 | 650 | 579,000 | 6,500 |
| 1991-11-05 | 670 | 677 | 665 | 671 | 740,000 | 6,710 |
| 1991-11-01 | 660 | 669 | 659 | 668 | 784,000 | 6,680 |
| 1991-10-31 | 660 | 665 | 654 | 665 | 647,000 | 6,650 |
| 1991-10-30 | 654 | 664 | 648 | 653 | 1,839,000 | 6,530 |
| 1991-10-29 | 650 | 652 | 636 | 646 | 905,000 | 6,460 |
| 1991-10-28 | 649 | 649 | 633 | 643 | 170,000 | 6,430 |
| 1991-10-25 | 638 | 638 | 631 | 631 | 464,000 | 6,310 |
| 1991-10-24 | 639 | 645 | 635 | 636 | 771,000 | 6,360 |
| 1991-10-23 | 639 | 645 | 630 | 630 | 1,106,000 | 6,300 |
| 1991-10-22 | 640 | 644 | 635 | 635 | 498,000 | 6,350 |
| 1991-10-21 | 650 | 653 | 636 | 640 | 1,074,000 | 6,400 |
| 1991-10-18 | 635 | 645 | 635 | 643 | 707,000 | 6,430 |
| 1991-10-17 | 635 | 643 | 632 | 635 | 855,000 | 6,350 |
| 1991-10-16 | 637 | 637 | 625 | 628 | 259,000 | 6,280 |
| 1991-10-15 | 627 | 632 | 621 | 627 | 634,000 | 6,270 |
| 1991-10-14 | 620 | 632 | 620 | 632 | 580,000 | 6,320 |
| 1991-10-11 | 630 | 637 | 625 | 625 | 548,000 | 6,250 |
| 1991-10-09 | 623 | 640 | 623 | 630 | 489,000 | 6,300 |
| 1991-10-08 | 630 | 643 | 630 | 643 | 402,000 | 6,430 |
| 1991-10-07 | 642 | 642 | 630 | 630 | 413,000 | 6,300 |
| 1991-10-04 | 645 | 654 | 636 | 649 | 1,126,000 | 6,490 |
| 1991-10-03 | 630 | 643 | 630 | 636 | 948,000 | 6,360 |
| 1991-10-02 | 629 | 640 | 629 | 640 | 655,000 | 6,400 |
| 1991-10-01 | 625 | 640 | 625 | 628 | 807,000 | 6,280 |
| 1991-09-30 | 628 | 628 | 621 | 628 | 233,000 | 6,280 |
| 1991-09-27 | 620 | 628 | 619 | 628 | 511,000 | 6,280 |
| 1991-09-26 | 620 | 628 | 620 | 628 | 484,000 | 6,280 |
| 1991-09-25 | 640 | 640 | 620 | 623 | 551,000 | 6,230 |
| 1991-09-24 | 625 | 639 | 618 | 634 | 839,000 | 6,340 |
| 1991-09-20 | 616 | 625 | 612 | 615 | 899,000 | 6,150 |
| 1991-09-19 | 607 | 624 | 605 | 611 | 1,153,000 | 6,110 |
| 1991-09-18 | 598 | 605 | 595 | 601 | 759,000 | 6,010 |
| 1991-09-17 | 592 | 606 | 592 | 600 | 1,057,000 | 6,000 |
| 1991-09-13 | 571 | 585 | 570 | 584 | 2,454,000 | 5,840 |
| 1991-09-12 | 575 | 580 | 570 | 570 | 257,000 | 5,700 |
| 1991-09-11 | 578 | 589 | 575 | 575 | 492,000 | 5,750 |
| 1991-09-10 | 579 | 585 | 578 | 579 | 640,000 | 5,790 |
| 1991-09-09 | 585 | 595 | 578 | 578 | 599,000 | 5,780 |
| 1991-09-06 | 579 | 597 | 577 | 590 | 982,000 | 5,900 |
| 1991-09-05 | 580 | 585 | 576 | 576 | 442,000 | 5,760 |
| 1991-09-04 | 581 | 585 | 575 | 580 | 414,000 | 5,800 |
| 1991-09-03 | 587 | 592 | 578 | 580 | 526,000 | 5,800 |
| 1991-09-02 | 574 | 585 | 553 | 577 | 367,000 | 5,770 |
| 1991-08-30 | 568 | 578 | 566 | 574 | 272,000 | 5,740 |
| 1991-08-29 | 553 | 564 | 553 | 562 | 351,000 | 5,620 |
| 1991-08-28 | 550 | 550 | 546 | 547 | 302,000 | 5,470 |
| 1991-08-27 | 550 | 555 | 540 | 540 | 201,000 | 5,400 |
| 1991-08-26 | 550 | 559 | 541 | 551 | 314,000 | 5,510 |
| 1991-08-23 | 565 | 569 | 555 | 560 | 240,000 | 5,600 |
| 1991-08-22 | 587 | 587 | 559 | 570 | 430,000 | 5,700 |
| 1991-08-21 | 540 | 560 | 540 | 549 | 461,000 | 5,490 |
| 1991-08-20 | 531 | 557 | 522 | 546 | 542,000 | 5,460 |
| 1991-08-19 | 569 | 569 | 529 | 530 | 568,000 | 5,300 |
| 1991-08-16 | 574 | 579 | 570 | 570 | 204,000 | 5,700 |
| 1991-08-15 | 580 | 587 | 579 | 582 | 284,000 | 5,820 |
| 1991-08-14 | 575 | 583 | 574 | 583 | 250,000 | 5,830 |
| 1991-08-13 | 570 | 584 | 570 | 579 | 374,000 | 5,790 |
| 1991-08-12 | 590 | 590 | 570 | 575 | 195,000 | 5,750 |
| 1991-08-09 | 590 | 590 | 584 | 590 | 354,000 | 5,900 |
| 1991-08-08 | 587 | 590 | 583 | 590 | 286,000 | 5,900 |
| 1991-08-07 | 587 | 590 | 585 | 588 | 533,000 | 5,880 |
| 1991-08-06 | 590 | 592 | 587 | 587 | 226,000 | 5,870 |
| 1991-08-05 | 592 | 599 | 587 | 587 | 278,000 | 5,870 |
| 1991-08-02 | 587 | 593 | 585 | 587 | 424,000 | 5,870 |
| 1991-08-01 | 606 | 609 | 574 | 574 | 1,289,000 | 5,740 |
| 1991-07-31 | 595 | 605 | 595 | 605 | 534,000 | 6,050 |
| 1991-07-30 | 585 | 600 | 585 | 599 | 483,000 | 5,990 |
| 1991-07-29 | 603 | 603 | 586 | 586 | 282,000 | 5,860 |
| 1991-07-26 | 602 | 603 | 593 | 603 | 455,000 | 6,030 |
| 1991-07-25 | 605 | 605 | 598 | 602 | 495,000 | 6,020 |
| 1991-07-24 | 600 | 600 | 590 | 600 | 319,000 | 6,000 |
| 1991-07-23 | 598 | 598 | 589 | 595 | 213,000 | 5,950 |
| 1991-07-22 | 610 | 610 | 595 | 595 | 501,000 | 5,950 |
| 1991-07-19 | 610 | 611 | 595 | 600 | 240,000 | 6,000 |
| 1991-07-18 | 610 | 613 | 605 | 610 | 314,000 | 6,100 |
| 1991-07-17 | 615 | 620 | 610 | 614 | 221,000 | 6,140 |
| 1991-07-16 | 629 | 632 | 611 | 615 | 172,000 | 6,150 |
| 1991-07-15 | 633 | 640 | 630 | 635 | 86,000 | 6,350 |
| 1991-07-12 | 641 | 641 | 629 | 630 | 232,000 | 6,300 |
| 1991-07-11 | 617 | 621 | 610 | 621 | 395,000 | 6,210 |
| 1991-07-10 | 605 | 637 | 605 | 637 | 163,000 | 6,370 |
| 1991-07-09 | 575 | 605 | 560 | 605 | 500,000 | 6,050 |
| 1991-07-08 | 601 | 605 | 575 | 575 | 335,000 | 5,750 |
| 1991-07-05 | 622 | 623 | 600 | 600 | 247,000 | 6,000 |
| 1991-07-04 | 610 | 630 | 610 | 622 | 204,000 | 6,220 |
| 1991-07-03 | 652 | 652 | 630 | 640 | 247,000 | 6,400 |
| 1991-07-02 | 663 | 669 | 655 | 658 | 360,000 | 6,580 |
| 1991-07-01 | 667 | 671 | 662 | 670 | 1,009,000 | 6,700 |
| 1991-06-28 | 669 | 674 | 661 | 661 | 303,000 | 6,610 |
| 1991-06-27 | 679 | 679 | 675 | 679 | 214,000 | 6,790 |
| 1991-06-26 | 685 | 687 | 670 | 687 | 299,000 | 6,870 |
| 1991-06-25 | 680 | 686 | 672 | 685 | 335,000 | 6,850 |
| 1991-06-24 | 696 | 696 | 685 | 686 | 216,000 | 6,860 |
| 1991-06-21 | 690 | 698 | 686 | 694 | 413,000 | 6,940 |
| 1991-06-20 | 695 | 695 | 686 | 686 | 522,000 | 6,860 |
| 1991-06-19 | 696 | 696 | 680 | 695 | 498,000 | 6,950 |
| 1991-06-18 | 698 | 698 | 681 | 696 | 579,000 | 6,960 |
| 1991-06-17 | 700 | 700 | 696 | 698 | 268,000 | 6,980 |
| 1991-06-14 | 690 | 699 | 680 | 690 | 2,463,000 | 6,900 |
| 1991-06-13 | 674 | 680 | 660 | 680 | 512,000 | 6,800 |
| 1991-06-12 | 680 | 685 | 675 | 680 | 496,000 | 6,800 |
| 1991-06-11 | 675 | 684 | 668 | 674 | 673,000 | 6,740 |
| 1991-06-10 | 696 | 696 | 671 | 685 | 226,000 | 6,850 |
| 1991-06-07 | 697 | 699 | 691 | 696 | 240,000 | 6,960 |
| 1991-06-06 | 702 | 702 | 681 | 690 | 871,000 | 6,900 |
| 1991-06-05 | 696 | 700 | 693 | 694 | 327,000 | 6,940 |
| 1991-06-04 | 695 | 702 | 688 | 693 | 373,000 | 6,930 |
| 1991-06-03 | 685 | 710 | 685 | 705 | 1,056,000 | 7,050 |
| 1991-05-31 | 685 | 690 | 683 | 690 | 420,000 | 6,900 |
| 1991-05-30 | 690 | 690 | 680 | 690 | 246,000 | 6,900 |
| 1991-05-29 | 680 | 682 | 675 | 680 | 295,000 | 6,800 |
| 1991-05-28 | 681 | 681 | 668 | 674 | 155,000 | 6,740 |
| 1991-05-27 | 682 | 682 | 676 | 680 | 225,000 | 6,800 |
| 1991-05-24 | 689 | 689 | 673 | 682 | 378,000 | 6,820 |
| 1991-05-23 | 679 | 679 | 669 | 672 | 196,000 | 6,720 |
| 1991-05-22 | 677 | 679 | 668 | 669 | 310,000 | 6,690 |
| 1991-05-21 | 658 | 670 | 656 | 667 | 235,000 | 6,670 |
| 1991-05-20 | 666 | 666 | 659 | 665 | 132,000 | 6,650 |
| 1991-05-17 | 667 | 670 | 659 | 666 | 163,000 | 6,660 |
| 1991-05-16 | 658 | 668 | 657 | 657 | 203,000 | 6,570 |
| 1991-05-15 | 668 | 668 | 657 | 657 | 368,000 | 6,570 |
| 1991-05-14 | 669 | 679 | 668 | 669 | 295,000 | 6,690 |
| 1991-05-13 | 664 | 670 | 664 | 669 | 271,000 | 6,690 |
| 1991-05-10 | 675 | 675 | 667 | 674 | 495,000 | 6,740 |
| 1991-05-09 | 675 | 677 | 666 | 677 | 547,000 | 6,770 |
| 1991-05-08 | 675 | 684 | 668 | 677 | 209,000 | 6,770 |
| 1991-05-07 | 695 | 703 | 685 | 685 | 79,000 | 6,850 |
| 1991-05-02 | 705 | 705 | 698 | 704 | 299,000 | 7,040 |
| 1991-05-01 | 681 | 695 | 681 | 695 | 215,000 | 6,950 |
| 1991-04-30 | 694 | 694 | 680 | 681 | 284,000 | 6,810 |
| 1991-04-26 | 685 | 685 | 672 | 684 | 530,000 | 6,840 |
| 1991-04-25 | 675 | 675 | 665 | 670 | 376,000 | 6,700 |
| 1991-04-24 | 670 | 677 | 665 | 665 | 835,000 | 6,650 |
| 1991-04-23 | 667 | 670 | 663 | 667 | 771,000 | 6,670 |
| 1991-04-22 | 680 | 689 | 676 | 677 | 631,000 | 6,770 |
| 1991-04-19 | 700 | 703 | 685 | 690 | 590,000 | 6,900 |
| 1991-04-18 | 715 | 726 | 705 | 705 | 1,396,000 | 7,050 |
| 1991-04-17 | 680 | 715 | 680 | 710 | 1,254,000 | 7,100 |
| 1991-04-16 | 698 | 698 | 680 | 690 | 338,000 | 6,900 |
| 1991-04-15 | 687 | 700 | 681 | 691 | 535,000 | 6,910 |
| 1991-04-12 | 681 | 687 | 677 | 681 | 390,000 | 6,810 |
| 1991-04-11 | 678 | 685 | 670 | 678 | 464,000 | 6,780 |
| 1991-04-10 | 680 | 689 | 677 | 678 | 236,000 | 6,780 |
| 1991-04-09 | 682 | 690 | 680 | 680 | 494,000 | 6,800 |
| 1991-04-08 | 682 | 699 | 682 | 692 | 316,000 | 6,920 |
| 1991-04-05 | 683 | 699 | 681 | 685 | 227,000 | 6,850 |
| 1991-04-04 | 696 | 699 | 683 | 683 | 237,000 | 6,830 |
| 1991-04-03 | 700 | 700 | 686 | 696 | 254,000 | 6,960 |
| 1991-04-02 | 685 | 690 | 682 | 690 | 179,000 | 6,900 |
| 1991-04-01 | 690 | 690 | 681 | 686 | 163,000 | 6,860 |
| 1991-03-29 | 683 | 695 | 675 | 693 | 509,000 | 6,930 |
| 1991-03-28 | 660 | 673 | 651 | 673 | 481,000 | 6,730 |
| 1991-03-27 | 668 | 681 | 668 | 679 | 164,000 | 6,790 |
| 1991-03-26 | 663 | 677 | 661 | 675 | 367,000 | 6,750 |
| 1991-03-25 | 672 | 675 | 666 | 675 | 963,000 | 6,750 |
| 1991-03-22 | 692 | 705 | 680 | 682 | 739,000 | 6,820 |
| 1991-03-20 | 729 | 729 | 700 | 700 | 881,000 | 7,000 |
| 1991-03-19 | 720 | 735 | 720 | 734 | 2,958,000 | 7,340 |
| 1991-03-18 | 725 | 744 | 724 | 740 | 1,477,000 | 7,400 |
| 1991-03-15 | 708 | 729 | 702 | 725 | 1,684,000 | 7,250 |
| 1991-03-14 | 704 | 710 | 700 | 710 | 455,000 | 7,100 |
| 1991-03-13 | 710 | 710 | 695 | 704 | 310,000 | 7,040 |
| 1991-03-12 | 710 | 712 | 708 | 711 | 505,000 | 7,110 |
| 1991-03-11 | 702 | 715 | 702 | 712 | 1,281,000 | 7,120 |
| 1991-03-08 | 708 | 708 | 690 | 696 | 1,752,000 | 6,960 |
| 1991-03-07 | 687 | 693 | 680 | 688 | 579,000 | 6,880 |
| 1991-03-06 | 679 | 695 | 679 | 695 | 628,000 | 6,950 |
| 1991-03-05 | 678 | 690 | 678 | 678 | 334,000 | 6,780 |
| 1991-03-04 | 680 | 682 | 668 | 678 | 420,000 | 6,780 |
| 1991-03-01 | 685 | 695 | 675 | 675 | 859,000 | 6,750 |
| 1991-02-28 | 690 | 699 | 685 | 685 | 575,000 | 6,850 |
| 1991-02-27 | 689 | 699 | 681 | 686 | 263,000 | 6,860 |
| 1991-02-26 | 717 | 720 | 691 | 695 | 1,155,000 | 6,950 |
| 1991-02-25 | 688 | 707 | 683 | 707 | 911,000 | 7,070 |
| 1991-02-22 | 717 | 725 | 695 | 698 | 1,147,000 | 6,980 |
| 1991-02-21 | 700 | 735 | 700 | 718 | 3,115,000 | 7,180 |
| 1991-02-20 | 700 | 720 | 690 | 710 | 2,383,000 | 7,100 |
| 1991-02-19 | 666 | 710 | 660 | 690 | 1,378,000 | 6,900 |
| 1991-02-18 | 650 | 672 | 650 | 664 | 1,149,000 | 6,640 |
| 1991-02-15 | 635 | 649 | 626 | 641 | 887,000 | 6,410 |
| 1991-02-14 | 630 | 650 | 622 | 649 | 1,301,000 | 6,490 |
| 1991-02-13 | 623 | 638 | 622 | 630 | 1,131,000 | 6,300 |
| 1991-02-12 | 616 | 640 | 615 | 618 | 921,000 | 6,180 |
| 1991-02-08 | 582 | 605 | 582 | 604 | 954,000 | 6,040 |
| 1991-02-07 | 587 | 598 | 584 | 592 | 481,000 | 5,920 |
| 1991-02-06 | 583 | 590 | 581 | 584 | 642,000 | 5,840 |
| 1991-02-05 | 576 | 580 | 571 | 576 | 191,000 | 5,760 |
| 1991-02-04 | 579 | 580 | 569 | 570 | 264,000 | 5,700 |
| 1991-02-01 | 567 | 580 | 554 | 580 | 227,000 | 5,800 |
| 1991-01-31 | 574 | 574 | 567 | 567 | 171,000 | 5,670 |
| 1991-01-30 | 568 | 578 | 567 | 572 | 261,000 | 5,720 |
| 1991-01-29 | 586 | 587 | 567 | 567 | 202,000 | 5,670 |
| 1991-01-28 | 580 | 584 | 575 | 576 | 214,000 | 5,760 |
| 1991-01-25 | 570 | 584 | 567 | 575 | 357,000 | 5,750 |
| 1991-01-24 | 581 | 590 | 572 | 572 | 434,000 | 5,720 |
| 1991-01-23 | 580 | 585 | 580 | 585 | 178,000 | 5,850 |
| 1991-01-22 | 599 | 604 | 580 | 590 | 347,000 | 5,900 |
| 1991-01-21 | 610 | 612 | 599 | 605 | 311,000 | 6,050 |
| 1991-01-18 | 631 | 660 | 608 | 618 | 973,000 | 6,180 |
| 1991-01-17 | 566 | 629 | 566 | 629 | 529,000 | 6,290 |
| 1991-01-16 | 580 | 595 | 575 | 585 | 228,000 | 5,850 |
| 1991-01-14 | 595 | 615 | 582 | 610 | 280,000 | 6,100 |
| 1991-01-11 | 597 | 605 | 585 | 585 | 537,000 | 5,850 |
| 1991-01-10 | 577 | 588 | 566 | 588 | 473,000 | 5,880 |
| 1991-01-09 | 568 | 577 | 565 | 577 | 152,000 | 5,770 |
| 1991-01-08 | 582 | 582 | 567 | 569 | 238,000 | 5,690 |
| 1991-01-07 | 592 | 597 | 571 | 572 | 464,000 | 5,720 |
| 1991-01-04 | 581 | 600 | 581 | 588 | 209,000 | 5,880 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株