5202 日本板硝子(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 441 | 448 | 440 | 440 | 148,000 | 4,400 |
| 1992-12-29 | 445 | 455 | 442 | 450 | 231,000 | 4,500 |
| 1992-12-28 | 449 | 455 | 446 | 446 | 195,000 | 4,460 |
| 1992-12-25 | 449 | 455 | 449 | 449 | 99,000 | 4,490 |
| 1992-12-24 | 449 | 455 | 449 | 449 | 169,000 | 4,490 |
| 1992-12-22 | 459 | 459 | 455 | 459 | 142,000 | 4,590 |
| 1992-12-21 | 465 | 468 | 459 | 459 | 352,000 | 4,590 |
| 1992-12-18 | 450 | 459 | 450 | 459 | 451,000 | 4,590 |
| 1992-12-17 | 440 | 454 | 440 | 445 | 310,000 | 4,450 |
| 1992-12-16 | 450 | 450 | 441 | 444 | 210,000 | 4,440 |
| 1992-12-15 | 449 | 455 | 449 | 450 | 353,000 | 4,500 |
| 1992-12-14 | 443 | 448 | 441 | 445 | 146,000 | 4,450 |
| 1992-12-11 | 459 | 459 | 449 | 458 | 1,076,000 | 4,580 |
| 1992-12-10 | 450 | 460 | 450 | 454 | 721,000 | 4,540 |
| 1992-12-09 | 450 | 453 | 445 | 446 | 157,000 | 4,460 |
| 1992-12-08 | 445 | 450 | 441 | 450 | 96,000 | 4,500 |
| 1992-12-07 | 450 | 450 | 440 | 445 | 215,000 | 4,450 |
| 1992-12-04 | 442 | 454 | 442 | 445 | 230,000 | 4,450 |
| 1992-12-03 | 455 | 455 | 441 | 441 | 174,000 | 4,410 |
| 1992-12-02 | 445 | 450 | 439 | 450 | 182,000 | 4,500 |
| 1992-12-01 | 456 | 456 | 446 | 446 | 252,000 | 4,460 |
| 1992-11-30 | 450 | 455 | 446 | 455 | 237,000 | 4,550 |
| 1992-11-27 | 445 | 456 | 445 | 450 | 264,000 | 4,500 |
| 1992-11-26 | 452 | 455 | 449 | 455 | 280,000 | 4,550 |
| 1992-11-25 | 440 | 454 | 440 | 453 | 100,000 | 4,530 |
| 1992-11-24 | 450 | 453 | 446 | 450 | 141,000 | 4,500 |
| 1992-11-20 | 438 | 452 | 438 | 448 | 261,000 | 4,480 |
| 1992-11-19 | 449 | 450 | 441 | 447 | 467,000 | 4,470 |
| 1992-11-18 | 429 | 455 | 426 | 446 | 669,000 | 4,460 |
| 1992-11-17 | 434 | 435 | 430 | 434 | 274,000 | 4,340 |
| 1992-11-16 | 431 | 434 | 429 | 434 | 211,000 | 4,340 |
| 1992-11-13 | 432 | 438 | 430 | 435 | 911,000 | 4,350 |
| 1992-11-12 | 432 | 440 | 432 | 440 | 244,000 | 4,400 |
| 1992-11-11 | 433 | 439 | 432 | 432 | 311,000 | 4,320 |
| 1992-11-10 | 436 | 438 | 432 | 436 | 649,000 | 4,360 |
| 1992-11-09 | 433 | 439 | 433 | 436 | 273,000 | 4,360 |
| 1992-11-06 | 436 | 440 | 434 | 440 | 387,000 | 4,400 |
| 1992-11-05 | 445 | 450 | 438 | 440 | 866,000 | 4,400 |
| 1992-11-04 | 453 | 459 | 450 | 450 | 340,000 | 4,500 |
| 1992-11-02 | 440 | 448 | 439 | 448 | 332,000 | 4,480 |
| 1992-10-30 | 454 | 454 | 441 | 450 | 252,000 | 4,500 |
| 1992-10-29 | 453 | 460 | 453 | 458 | 139,000 | 4,580 |
| 1992-10-28 | 460 | 462 | 457 | 458 | 295,000 | 4,580 |
| 1992-10-27 | 455 | 459 | 451 | 459 | 178,000 | 4,590 |
| 1992-10-26 | 450 | 455 | 449 | 451 | 148,000 | 4,510 |
| 1992-10-23 | 450 | 450 | 441 | 449 | 149,000 | 4,490 |
| 1992-10-22 | 461 | 461 | 445 | 445 | 304,000 | 4,450 |
| 1992-10-21 | 451 | 456 | 443 | 456 | 354,000 | 4,560 |
| 1992-10-20 | 447 | 451 | 442 | 442 | 312,000 | 4,420 |
| 1992-10-19 | 460 | 465 | 441 | 442 | 496,000 | 4,420 |
| 1992-10-16 | 459 | 460 | 448 | 460 | 355,000 | 4,600 |
| 1992-10-15 | 441 | 457 | 441 | 456 | 214,000 | 4,560 |
| 1992-10-14 | 459 | 459 | 450 | 450 | 341,000 | 4,500 |
| 1992-10-13 | 454 | 458 | 449 | 456 | 210,000 | 4,560 |
| 1992-10-12 | 445 | 449 | 440 | 449 | 194,000 | 4,490 |
| 1992-10-09 | 449 | 453 | 440 | 440 | 1,442,000 | 4,400 |
| 1992-10-08 | 444 | 454 | 444 | 454 | 380,000 | 4,540 |
| 1992-10-07 | 448 | 465 | 443 | 443 | 283,000 | 4,430 |
| 1992-10-06 | 453 | 458 | 445 | 458 | 435,000 | 4,580 |
| 1992-10-05 | 440 | 454 | 433 | 454 | 329,000 | 4,540 |
| 1992-10-02 | 448 | 456 | 447 | 447 | 266,000 | 4,470 |
| 1992-10-01 | 451 | 451 | 441 | 445 | 331,000 | 4,450 |
| 1992-09-30 | 462 | 462 | 451 | 451 | 349,000 | 4,510 |
| 1992-09-29 | 466 | 467 | 456 | 462 | 398,000 | 4,620 |
| 1992-09-28 | 475 | 480 | 471 | 472 | 321,000 | 4,720 |
| 1992-09-25 | 485 | 491 | 480 | 480 | 384,000 | 4,800 |
| 1992-09-24 | 496 | 496 | 480 | 493 | 503,000 | 4,930 |
| 1992-09-22 | 476 | 496 | 476 | 482 | 384,000 | 4,820 |
| 1992-09-21 | 484 | 490 | 474 | 474 | 366,000 | 4,740 |
| 1992-09-18 | 480 | 481 | 468 | 479 | 282,000 | 4,790 |
| 1992-09-17 | 472 | 485 | 465 | 480 | 417,000 | 4,800 |
| 1992-09-16 | 470 | 481 | 462 | 480 | 466,000 | 4,800 |
| 1992-09-14 | 470 | 475 | 468 | 471 | 504,000 | 4,710 |
| 1992-09-11 | 489 | 489 | 465 | 465 | 1,782,000 | 4,650 |
| 1992-09-10 | 480 | 497 | 480 | 489 | 1,180,000 | 4,890 |
| 1992-09-09 | 465 | 484 | 459 | 480 | 445,000 | 4,800 |
| 1992-09-08 | 455 | 470 | 455 | 465 | 491,000 | 4,650 |
| 1992-09-07 | 473 | 476 | 465 | 465 | 270,000 | 4,650 |
| 1992-09-04 | 480 | 480 | 466 | 474 | 893,000 | 4,740 |
| 1992-09-03 | 448 | 485 | 445 | 475 | 731,000 | 4,750 |
| 1992-09-02 | 450 | 461 | 447 | 459 | 572,000 | 4,590 |
| 1992-09-01 | 459 | 459 | 442 | 447 | 349,000 | 4,470 |
| 1992-08-31 | 438 | 459 | 438 | 459 | 785,000 | 4,590 |
| 1992-08-28 | 424 | 454 | 424 | 438 | 974,000 | 4,380 |
| 1992-08-27 | 423 | 443 | 418 | 434 | 704,000 | 4,340 |
| 1992-08-26 | 394 | 409 | 394 | 408 | 482,000 | 4,080 |
| 1992-08-25 | 388 | 419 | 388 | 404 | 504,000 | 4,040 |
| 1992-08-24 | 395 | 435 | 385 | 403 | 1,134,000 | 4,030 |
| 1992-08-21 | 382 | 400 | 382 | 393 | 785,000 | 3,930 |
| 1992-08-20 | 381 | 390 | 373 | 380 | 515,000 | 3,800 |
| 1992-08-19 | 377 | 391 | 364 | 386 | 262,000 | 3,860 |
| 1992-08-18 | 385 | 389 | 381 | 381 | 306,000 | 3,810 |
| 1992-08-17 | 384 | 393 | 384 | 390 | 310,000 | 3,900 |
| 1992-08-14 | 381 | 398 | 381 | 382 | 666,000 | 3,820 |
| 1992-08-13 | 398 | 400 | 389 | 389 | 203,000 | 3,890 |
| 1992-08-12 | 399 | 412 | 395 | 403 | 385,000 | 4,030 |
| 1992-08-11 | 404 | 404 | 398 | 399 | 236,000 | 3,990 |
| 1992-08-10 | 408 | 408 | 396 | 404 | 243,000 | 4,040 |
| 1992-08-07 | 408 | 412 | 403 | 412 | 164,000 | 4,120 |
| 1992-08-06 | 414 | 419 | 406 | 413 | 374,000 | 4,130 |
| 1992-08-05 | 415 | 420 | 408 | 414 | 278,000 | 4,140 |
| 1992-08-04 | 410 | 420 | 408 | 410 | 455,000 | 4,100 |
| 1992-08-03 | 414 | 418 | 411 | 414 | 209,000 | 4,140 |
| 1992-07-31 | 410 | 424 | 410 | 424 | 584,000 | 4,240 |
| 1992-07-30 | 418 | 425 | 408 | 420 | 348,000 | 4,200 |
| 1992-07-29 | 425 | 425 | 405 | 415 | 348,000 | 4,150 |
| 1992-07-28 | 423 | 423 | 412 | 420 | 135,000 | 4,200 |
| 1992-07-27 | 440 | 440 | 411 | 423 | 446,000 | 4,230 |
| 1992-07-24 | 440 | 440 | 406 | 420 | 572,000 | 4,200 |
| 1992-07-23 | 416 | 441 | 416 | 441 | 202,000 | 4,410 |
| 1992-07-22 | 443 | 443 | 403 | 420 | 562,000 | 4,200 |
| 1992-07-21 | 422 | 444 | 417 | 440 | 631,000 | 4,400 |
| 1992-07-20 | 433 | 433 | 415 | 417 | 441,000 | 4,170 |
| 1992-07-17 | 465 | 465 | 433 | 438 | 473,000 | 4,380 |
| 1992-07-16 | 473 | 473 | 462 | 465 | 1,289,000 | 4,650 |
| 1992-07-15 | 463 | 470 | 463 | 467 | 1,604,000 | 4,670 |
| 1992-07-14 | 455 | 465 | 454 | 458 | 1,150,000 | 4,580 |
| 1992-07-13 | 446 | 456 | 445 | 452 | 448,000 | 4,520 |
| 1992-07-10 | 440 | 441 | 434 | 437 | 865,000 | 4,370 |
| 1992-07-09 | 429 | 445 | 428 | 432 | 477,000 | 4,320 |
| 1992-07-08 | 419 | 423 | 415 | 423 | 284,000 | 4,230 |
| 1992-07-07 | 429 | 433 | 424 | 429 | 248,000 | 4,290 |
| 1992-07-06 | 437 | 440 | 433 | 439 | 329,000 | 4,390 |
| 1992-07-03 | 434 | 439 | 430 | 433 | 449,000 | 4,330 |
| 1992-07-02 | 420 | 435 | 411 | 430 | 384,000 | 4,300 |
| 1992-07-01 | 410 | 424 | 402 | 423 | 186,000 | 4,230 |
| 1992-06-30 | 410 | 414 | 406 | 406 | 470,000 | 4,060 |
| 1992-06-29 | 415 | 415 | 404 | 405 | 376,000 | 4,050 |
| 1992-06-26 | 415 | 415 | 407 | 410 | 348,000 | 4,100 |
| 1992-06-25 | 409 | 419 | 409 | 409 | 314,000 | 4,090 |
| 1992-06-24 | 418 | 419 | 408 | 409 | 253,000 | 4,090 |
| 1992-06-23 | 409 | 419 | 408 | 419 | 266,000 | 4,190 |
| 1992-06-22 | 426 | 427 | 406 | 420 | 466,000 | 4,200 |
| 1992-06-19 | 420 | 429 | 420 | 425 | 200,000 | 4,250 |
| 1992-06-18 | 430 | 445 | 415 | 415 | 517,000 | 4,150 |
| 1992-06-17 | 432 | 445 | 430 | 430 | 453,000 | 4,300 |
| 1992-06-16 | 435 | 436 | 430 | 431 | 468,000 | 4,310 |
| 1992-06-15 | 440 | 441 | 435 | 435 | 327,000 | 4,350 |
| 1992-06-12 | 451 | 459 | 445 | 445 | 1,966,000 | 4,450 |
| 1992-06-11 | 455 | 468 | 452 | 456 | 362,000 | 4,560 |
| 1992-06-10 | 460 | 468 | 450 | 450 | 409,000 | 4,500 |
| 1992-06-09 | 460 | 463 | 455 | 460 | 91,000 | 4,600 |
| 1992-06-08 | 473 | 473 | 450 | 460 | 276,000 | 4,600 |
| 1992-06-05 | 485 | 485 | 471 | 473 | 164,000 | 4,730 |
| 1992-06-04 | 489 | 489 | 474 | 486 | 200,000 | 4,860 |
| 1992-06-03 | 494 | 494 | 488 | 490 | 240,000 | 4,900 |
| 1992-06-02 | 485 | 497 | 481 | 497 | 211,000 | 4,970 |
| 1992-06-01 | 485 | 488 | 481 | 481 | 231,000 | 4,810 |
| 1992-05-29 | 485 | 485 | 479 | 480 | 422,000 | 4,800 |
| 1992-05-28 | 470 | 475 | 468 | 475 | 315,000 | 4,750 |
| 1992-05-27 | 484 | 488 | 473 | 473 | 722,000 | 4,730 |
| 1992-05-26 | 493 | 497 | 488 | 489 | 383,000 | 4,890 |
| 1992-05-25 | 481 | 488 | 481 | 484 | 346,000 | 4,840 |
| 1992-05-22 | 495 | 495 | 480 | 480 | 290,000 | 4,800 |
| 1992-05-21 | 490 | 498 | 490 | 492 | 205,000 | 4,920 |
| 1992-05-20 | 505 | 508 | 491 | 491 | 361,000 | 4,910 |
| 1992-05-19 | 490 | 505 | 483 | 503 | 325,000 | 5,030 |
| 1992-05-18 | 484 | 490 | 482 | 485 | 119,000 | 4,850 |
| 1992-05-15 | 501 | 501 | 482 | 482 | 388,000 | 4,820 |
| 1992-05-14 | 503 | 510 | 498 | 509 | 480,000 | 5,090 |
| 1992-05-13 | 488 | 500 | 476 | 493 | 688,000 | 4,930 |
| 1992-05-12 | 483 | 490 | 483 | 485 | 536,000 | 4,850 |
| 1992-05-11 | 481 | 488 | 480 | 488 | 681,000 | 4,880 |
| 1992-05-08 | 470 | 484 | 470 | 480 | 465,000 | 4,800 |
| 1992-05-07 | 461 | 478 | 455 | 476 | 633,000 | 4,760 |
| 1992-05-06 | 442 | 465 | 442 | 465 | 369,000 | 4,650 |
| 1992-05-01 | 442 | 450 | 440 | 442 | 225,000 | 4,420 |
| 1992-04-30 | 450 | 450 | 445 | 448 | 340,000 | 4,480 |
| 1992-04-28 | 457 | 457 | 446 | 451 | 195,000 | 4,510 |
| 1992-04-27 | 450 | 457 | 443 | 457 | 247,000 | 4,570 |
| 1992-04-24 | 447 | 447 | 431 | 447 | 619,000 | 4,470 |
| 1992-04-23 | 441 | 450 | 435 | 446 | 223,000 | 4,460 |
| 1992-04-22 | 449 | 449 | 418 | 446 | 451,000 | 4,460 |
| 1992-04-21 | 447 | 452 | 447 | 449 | 381,000 | 4,490 |
| 1992-04-20 | 471 | 479 | 456 | 464 | 422,000 | 4,640 |
| 1992-04-17 | 465 | 475 | 460 | 470 | 371,000 | 4,700 |
| 1992-04-16 | 480 | 480 | 465 | 470 | 569,000 | 4,700 |
| 1992-04-15 | 470 | 479 | 466 | 479 | 594,000 | 4,790 |
| 1992-04-14 | 465 | 470 | 450 | 460 | 297,000 | 4,600 |
| 1992-04-13 | 475 | 475 | 460 | 465 | 440,000 | 4,650 |
| 1992-04-10 | 462 | 495 | 462 | 472 | 548,000 | 4,720 |
| 1992-04-09 | 457 | 490 | 451 | 451 | 552,000 | 4,510 |
| 1992-04-08 | 472 | 484 | 457 | 460 | 452,000 | 4,600 |
| 1992-04-07 | 503 | 503 | 486 | 486 | 201,000 | 4,860 |
| 1992-04-06 | 500 | 507 | 495 | 498 | 455,000 | 4,980 |
| 1992-04-03 | 500 | 504 | 490 | 491 | 538,000 | 4,910 |
| 1992-04-02 | 512 | 520 | 490 | 511 | 572,000 | 5,110 |
| 1992-04-01 | 521 | 524 | 505 | 522 | 349,000 | 5,220 |
| 1992-03-31 | 531 | 538 | 516 | 524 | 425,000 | 5,240 |
| 1992-03-30 | 537 | 540 | 517 | 539 | 266,000 | 5,390 |
| 1992-03-27 | 523 | 542 | 520 | 540 | 275,000 | 5,400 |
| 1992-03-26 | 545 | 546 | 526 | 533 | 250,000 | 5,330 |
| 1992-03-25 | 522 | 546 | 516 | 546 | 563,000 | 5,460 |
| 1992-03-24 | 526 | 528 | 519 | 519 | 421,000 | 5,190 |
| 1992-03-23 | 525 | 529 | 525 | 529 | 380,000 | 5,290 |
| 1992-03-19 | 524 | 533 | 518 | 519 | 649,000 | 5,190 |
| 1992-03-18 | 520 | 534 | 516 | 534 | 442,000 | 5,340 |
| 1992-03-17 | 520 | 535 | 511 | 534 | 505,000 | 5,340 |
| 1992-03-16 | 558 | 558 | 510 | 510 | 827,000 | 5,100 |
| 1992-03-13 | 530 | 561 | 530 | 548 | 2,011,000 | 5,480 |
| 1992-03-12 | 539 | 545 | 537 | 540 | 694,000 | 5,400 |
| 1992-03-11 | 548 | 556 | 547 | 549 | 413,000 | 5,490 |
| 1992-03-10 | 546 | 551 | 546 | 550 | 317,000 | 5,500 |
| 1992-03-09 | 549 | 549 | 545 | 546 | 328,000 | 5,460 |
| 1992-03-06 | 550 | 558 | 550 | 556 | 243,000 | 5,560 |
| 1992-03-05 | 564 | 564 | 556 | 556 | 417,000 | 5,560 |
| 1992-03-04 | 555 | 562 | 555 | 559 | 154,000 | 5,590 |
| 1992-03-03 | 571 | 571 | 560 | 565 | 350,000 | 5,650 |
| 1992-03-02 | 575 | 585 | 570 | 575 | 209,000 | 5,750 |
| 1992-02-28 | 585 | 585 | 576 | 585 | 197,000 | 5,850 |
| 1992-02-27 | 593 | 596 | 584 | 584 | 373,000 | 5,840 |
| 1992-02-26 | 565 | 595 | 565 | 593 | 671,000 | 5,930 |
| 1992-02-25 | 562 | 572 | 562 | 572 | 149,000 | 5,720 |
| 1992-02-24 | 567 | 573 | 562 | 568 | 340,000 | 5,680 |
| 1992-02-21 | 557 | 567 | 556 | 567 | 322,000 | 5,670 |
| 1992-02-20 | 555 | 557 | 548 | 556 | 151,000 | 5,560 |
| 1992-02-19 | 546 | 555 | 543 | 545 | 185,000 | 5,450 |
| 1992-02-18 | 548 | 560 | 548 | 551 | 154,000 | 5,510 |
| 1992-02-17 | 548 | 564 | 546 | 564 | 293,000 | 5,640 |
| 1992-02-14 | 565 | 566 | 555 | 555 | 342,000 | 5,550 |
| 1992-02-13 | 574 | 581 | 565 | 566 | 359,000 | 5,660 |
| 1992-02-12 | 591 | 591 | 582 | 584 | 302,000 | 5,840 |
| 1992-02-10 | 581 | 585 | 580 | 581 | 462,000 | 5,810 |
| 1992-02-07 | 573 | 580 | 573 | 580 | 1,056,000 | 5,800 |
| 1992-02-06 | 564 | 574 | 564 | 573 | 625,000 | 5,730 |
| 1992-02-05 | 560 | 560 | 557 | 559 | 221,000 | 5,590 |
| 1992-02-04 | 553 | 565 | 551 | 563 | 257,000 | 5,630 |
| 1992-02-03 | 576 | 581 | 573 | 573 | 506,000 | 5,730 |
| 1992-01-31 | 573 | 583 | 565 | 576 | 573,000 | 5,760 |
| 1992-01-30 | 552 | 570 | 552 | 570 | 419,000 | 5,700 |
| 1992-01-29 | 551 | 560 | 551 | 560 | 253,000 | 5,600 |
| 1992-01-28 | 550 | 560 | 550 | 550 | 173,000 | 5,500 |
| 1992-01-27 | 551 | 560 | 544 | 550 | 195,000 | 5,500 |
| 1992-01-24 | 565 | 565 | 550 | 551 | 434,000 | 5,510 |
| 1992-01-23 | 566 | 575 | 556 | 565 | 387,000 | 5,650 |
| 1992-01-22 | 546 | 565 | 545 | 562 | 458,000 | 5,620 |
| 1992-01-21 | 545 | 556 | 544 | 544 | 327,000 | 5,440 |
| 1992-01-20 | 557 | 557 | 546 | 553 | 551,000 | 5,530 |
| 1992-01-17 | 561 | 570 | 554 | 557 | 389,000 | 5,570 |
| 1992-01-16 | 577 | 584 | 566 | 573 | 492,000 | 5,730 |
| 1992-01-14 | 559 | 583 | 559 | 569 | 411,000 | 5,690 |
| 1992-01-13 | 567 | 569 | 552 | 569 | 427,000 | 5,690 |
| 1992-01-10 | 573 | 585 | 569 | 585 | 799,000 | 5,850 |
| 1992-01-09 | 571 | 575 | 569 | 573 | 343,000 | 5,730 |
| 1992-01-08 | 591 | 591 | 569 | 569 | 399,000 | 5,690 |
| 1992-01-07 | 597 | 609 | 590 | 590 | 288,000 | 5,900 |
| 1992-01-06 | 586 | 598 | 585 | 597 | 195,000 | 5,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株