5202 日本板硝子(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 449 | 449 | 445 | 445 | 179,000 | 4,450 |
| 1993-12-29 | 457 | 457 | 440 | 449 | 331,000 | 4,490 |
| 1993-12-28 | 434 | 458 | 429 | 458 | 444,000 | 4,580 |
| 1993-12-27 | 437 | 439 | 425 | 439 | 238,000 | 4,390 |
| 1993-12-24 | 445 | 445 | 430 | 437 | 223,000 | 4,370 |
| 1993-12-22 | 459 | 460 | 441 | 460 | 412,000 | 4,600 |
| 1993-12-21 | 456 | 458 | 438 | 458 | 322,000 | 4,580 |
| 1993-12-20 | 454 | 465 | 454 | 456 | 709,000 | 4,560 |
| 1993-12-17 | 452 | 464 | 444 | 464 | 258,000 | 4,640 |
| 1993-12-16 | 446 | 449 | 442 | 448 | 406,000 | 4,480 |
| 1993-12-15 | 429 | 438 | 425 | 438 | 387,000 | 4,380 |
| 1993-12-14 | 430 | 438 | 426 | 438 | 464,000 | 4,380 |
| 1993-12-13 | 425 | 435 | 422 | 425 | 254,000 | 4,250 |
| 1993-12-10 | 427 | 438 | 415 | 420 | 1,648,000 | 4,200 |
| 1993-12-09 | 440 | 440 | 420 | 430 | 396,000 | 4,300 |
| 1993-12-08 | 433 | 433 | 415 | 430 | 553,000 | 4,300 |
| 1993-12-07 | 430 | 430 | 420 | 430 | 304,000 | 4,300 |
| 1993-12-06 | 436 | 436 | 420 | 420 | 382,000 | 4,200 |
| 1993-12-03 | 444 | 452 | 440 | 450 | 390,000 | 4,500 |
| 1993-12-02 | 435 | 460 | 430 | 439 | 763,000 | 4,390 |
| 1993-12-01 | 420 | 442 | 415 | 438 | 758,000 | 4,380 |
| 1993-11-30 | 425 | 426 | 415 | 415 | 484,000 | 4,150 |
| 1993-11-29 | 426 | 429 | 412 | 429 | 768,000 | 4,290 |
| 1993-11-26 | 439 | 439 | 417 | 426 | 783,000 | 4,260 |
| 1993-11-25 | 435 | 439 | 425 | 435 | 910,000 | 4,350 |
| 1993-11-24 | 423 | 433 | 421 | 432 | 1,513,000 | 4,320 |
| 1993-11-22 | 441 | 442 | 415 | 417 | 790,000 | 4,170 |
| 1993-11-19 | 470 | 475 | 450 | 450 | 896,000 | 4,500 |
| 1993-11-18 | 483 | 483 | 466 | 467 | 582,000 | 4,670 |
| 1993-11-17 | 491 | 492 | 472 | 473 | 529,000 | 4,730 |
| 1993-11-16 | 486 | 494 | 477 | 490 | 526,000 | 4,900 |
| 1993-11-15 | 494 | 494 | 479 | 486 | 770,000 | 4,860 |
| 1993-11-12 | 491 | 507 | 491 | 496 | 1,290,000 | 4,960 |
| 1993-11-11 | 503 | 503 | 491 | 491 | 820,000 | 4,910 |
| 1993-11-10 | 503 | 510 | 495 | 498 | 814,000 | 4,980 |
| 1993-11-09 | 511 | 511 | 498 | 499 | 591,000 | 4,990 |
| 1993-11-08 | 513 | 522 | 505 | 507 | 583,000 | 5,070 |
| 1993-11-05 | 523 | 528 | 509 | 527 | 937,000 | 5,270 |
| 1993-11-04 | 539 | 539 | 522 | 523 | 363,000 | 5,230 |
| 1993-11-02 | 525 | 532 | 524 | 529 | 347,000 | 5,290 |
| 1993-11-01 | 536 | 538 | 522 | 522 | 898,000 | 5,220 |
| 1993-10-29 | 552 | 555 | 540 | 542 | 854,000 | 5,420 |
| 1993-10-28 | 560 | 563 | 550 | 551 | 446,000 | 5,510 |
| 1993-10-27 | 570 | 570 | 560 | 565 | 737,000 | 5,650 |
| 1993-10-26 | 569 | 580 | 569 | 575 | 343,000 | 5,750 |
| 1993-10-25 | 589 | 589 | 579 | 579 | 548,000 | 5,790 |
| 1993-10-22 | 578 | 583 | 575 | 579 | 510,000 | 5,790 |
| 1993-10-21 | 578 | 578 | 570 | 578 | 606,000 | 5,780 |
| 1993-10-20 | 576 | 578 | 571 | 573 | 424,000 | 5,730 |
| 1993-10-19 | 585 | 585 | 576 | 576 | 532,000 | 5,760 |
| 1993-10-18 | 588 | 588 | 568 | 575 | 550,000 | 5,750 |
| 1993-10-15 | 589 | 589 | 580 | 580 | 695,000 | 5,800 |
| 1993-10-14 | 572 | 580 | 570 | 579 | 601,000 | 5,790 |
| 1993-10-13 | 578 | 588 | 572 | 572 | 339,000 | 5,720 |
| 1993-10-12 | 585 | 593 | 576 | 577 | 492,000 | 5,770 |
| 1993-10-08 | 578 | 590 | 576 | 585 | 457,000 | 5,850 |
| 1993-10-07 | 580 | 583 | 576 | 576 | 500,000 | 5,760 |
| 1993-10-06 | 565 | 575 | 564 | 575 | 726,000 | 5,750 |
| 1993-10-05 | 570 | 575 | 570 | 575 | 341,000 | 5,750 |
| 1993-10-04 | 573 | 577 | 573 | 575 | 212,000 | 5,750 |
| 1993-10-01 | 579 | 584 | 574 | 580 | 518,000 | 5,800 |
| 1993-09-30 | 583 | 584 | 574 | 580 | 277,000 | 5,800 |
| 1993-09-29 | 585 | 585 | 577 | 580 | 574,000 | 5,800 |
| 1993-09-28 | 590 | 598 | 585 | 591 | 363,000 | 5,910 |
| 1993-09-27 | 598 | 598 | 589 | 595 | 160,000 | 5,950 |
| 1993-09-24 | 595 | 607 | 593 | 598 | 432,000 | 5,980 |
| 1993-09-22 | 586 | 599 | 586 | 595 | 336,000 | 5,950 |
| 1993-09-21 | 619 | 619 | 600 | 605 | 450,000 | 6,050 |
| 1993-09-20 | 608 | 613 | 607 | 609 | 407,000 | 6,090 |
| 1993-09-17 | 615 | 615 | 607 | 608 | 593,000 | 6,080 |
| 1993-09-16 | 615 | 615 | 607 | 615 | 477,000 | 6,150 |
| 1993-09-14 | 619 | 622 | 614 | 619 | 2,623,000 | 6,190 |
| 1993-09-13 | 625 | 629 | 620 | 625 | 322,000 | 6,250 |
| 1993-09-10 | 619 | 625 | 619 | 621 | 1,406,000 | 6,210 |
| 1993-09-09 | 611 | 620 | 611 | 619 | 322,000 | 6,190 |
| 1993-09-08 | 620 | 620 | 607 | 620 | 572,000 | 6,200 |
| 1993-09-07 | 638 | 638 | 630 | 632 | 264,000 | 6,320 |
| 1993-09-06 | 640 | 640 | 631 | 632 | 307,000 | 6,320 |
| 1993-09-03 | 631 | 638 | 631 | 633 | 1,466,000 | 6,330 |
| 1993-09-02 | 618 | 637 | 618 | 628 | 1,324,000 | 6,280 |
| 1993-09-01 | 621 | 622 | 615 | 618 | 446,000 | 6,180 |
| 1993-08-31 | 617 | 628 | 617 | 624 | 365,000 | 6,240 |
| 1993-08-30 | 622 | 625 | 616 | 621 | 235,000 | 6,210 |
| 1993-08-27 | 616 | 625 | 609 | 622 | 319,000 | 6,220 |
| 1993-08-26 | 618 | 618 | 613 | 616 | 240,000 | 6,160 |
| 1993-08-25 | 625 | 625 | 617 | 618 | 272,000 | 6,180 |
| 1993-08-24 | 609 | 617 | 607 | 617 | 175,000 | 6,170 |
| 1993-08-23 | 616 | 621 | 614 | 618 | 92,000 | 6,180 |
| 1993-08-20 | 634 | 634 | 620 | 621 | 261,000 | 6,210 |
| 1993-08-19 | 628 | 634 | 623 | 634 | 330,000 | 6,340 |
| 1993-08-18 | 625 | 634 | 625 | 629 | 423,000 | 6,290 |
| 1993-08-17 | 634 | 636 | 630 | 632 | 456,000 | 6,320 |
| 1993-08-16 | 626 | 636 | 625 | 634 | 507,000 | 6,340 |
| 1993-08-13 | 635 | 635 | 625 | 632 | 757,000 | 6,320 |
| 1993-08-12 | 630 | 635 | 624 | 635 | 719,000 | 6,350 |
| 1993-08-11 | 617 | 629 | 617 | 623 | 426,000 | 6,230 |
| 1993-08-10 | 627 | 628 | 615 | 617 | 297,000 | 6,170 |
| 1993-08-09 | 620 | 625 | 620 | 625 | 203,000 | 6,250 |
| 1993-08-06 | 621 | 625 | 621 | 621 | 151,000 | 6,210 |
| 1993-08-05 | 627 | 630 | 620 | 630 | 355,000 | 6,300 |
| 1993-08-04 | 630 | 633 | 628 | 630 | 1,088,000 | 6,300 |
| 1993-08-03 | 625 | 634 | 624 | 630 | 1,193,000 | 6,300 |
| 1993-08-02 | 627 | 627 | 623 | 625 | 647,000 | 6,250 |
| 1993-07-30 | 620 | 628 | 617 | 627 | 1,458,000 | 6,270 |
| 1993-07-29 | 609 | 622 | 605 | 617 | 1,335,000 | 6,170 |
| 1993-07-28 | 595 | 607 | 585 | 603 | 1,100,000 | 6,030 |
| 1993-07-27 | 598 | 598 | 590 | 595 | 433,000 | 5,950 |
| 1993-07-26 | 595 | 599 | 590 | 595 | 466,000 | 5,950 |
| 1993-07-23 | 593 | 593 | 585 | 585 | 339,000 | 5,850 |
| 1993-07-22 | 595 | 603 | 593 | 601 | 406,000 | 6,010 |
| 1993-07-21 | 589 | 598 | 588 | 598 | 308,000 | 5,980 |
| 1993-07-20 | 593 | 593 | 586 | 588 | 279,000 | 5,880 |
| 1993-07-19 | 609 | 609 | 587 | 594 | 917,000 | 5,940 |
| 1993-07-16 | 604 | 605 | 598 | 605 | 412,000 | 6,050 |
| 1993-07-15 | 607 | 609 | 602 | 602 | 587,000 | 6,020 |
| 1993-07-14 | 609 | 609 | 595 | 600 | 485,000 | 6,000 |
| 1993-07-13 | 605 | 612 | 603 | 604 | 426,000 | 6,040 |
| 1993-07-12 | 605 | 608 | 597 | 608 | 458,000 | 6,080 |
| 1993-07-09 | 593 | 598 | 591 | 596 | 714,000 | 5,960 |
| 1993-07-08 | 592 | 593 | 588 | 593 | 717,000 | 5,930 |
| 1993-07-07 | 590 | 590 | 586 | 590 | 615,000 | 5,900 |
| 1993-07-06 | 572 | 585 | 572 | 580 | 260,000 | 5,800 |
| 1993-07-05 | 570 | 578 | 569 | 570 | 229,000 | 5,700 |
| 1993-07-02 | 580 | 585 | 571 | 580 | 531,000 | 5,800 |
| 1993-07-01 | 577 | 580 | 569 | 580 | 292,000 | 5,800 |
| 1993-06-30 | 565 | 574 | 563 | 567 | 318,000 | 5,670 |
| 1993-06-29 | 573 | 579 | 562 | 562 | 407,000 | 5,620 |
| 1993-06-28 | 582 | 582 | 575 | 579 | 562,000 | 5,790 |
| 1993-06-25 | 568 | 572 | 565 | 572 | 680,000 | 5,720 |
| 1993-06-24 | 560 | 569 | 560 | 563 | 664,000 | 5,630 |
| 1993-06-23 | 559 | 564 | 555 | 560 | 796,000 | 5,600 |
| 1993-06-22 | 551 | 568 | 549 | 555 | 846,000 | 5,550 |
| 1993-06-21 | 567 | 567 | 546 | 550 | 953,000 | 5,500 |
| 1993-06-18 | 577 | 577 | 567 | 567 | 1,011,000 | 5,670 |
| 1993-06-17 | 583 | 583 | 570 | 577 | 1,005,000 | 5,770 |
| 1993-06-16 | 592 | 599 | 585 | 588 | 530,000 | 5,880 |
| 1993-06-15 | 605 | 605 | 592 | 592 | 559,000 | 5,920 |
| 1993-06-14 | 610 | 615 | 605 | 606 | 368,000 | 6,060 |
| 1993-06-11 | 613 | 619 | 605 | 611 | 1,894,000 | 6,110 |
| 1993-06-10 | 611 | 614 | 603 | 603 | 621,000 | 6,030 |
| 1993-06-08 | 617 | 617 | 607 | 607 | 785,000 | 6,070 |
| 1993-06-07 | 622 | 622 | 616 | 620 | 573,000 | 6,200 |
| 1993-06-04 | 627 | 635 | 625 | 628 | 1,054,000 | 6,280 |
| 1993-06-03 | 624 | 635 | 622 | 627 | 1,429,000 | 6,270 |
| 1993-06-02 | 624 | 627 | 618 | 624 | 557,000 | 6,240 |
| 1993-06-01 | 624 | 630 | 624 | 624 | 523,000 | 6,240 |
| 1993-05-31 | 628 | 630 | 618 | 624 | 648,000 | 6,240 |
| 1993-05-28 | 631 | 635 | 628 | 632 | 1,082,000 | 6,320 |
| 1993-05-27 | 645 | 649 | 635 | 637 | 1,238,000 | 6,370 |
| 1993-05-26 | 635 | 643 | 633 | 640 | 2,700,000 | 6,400 |
| 1993-05-25 | 636 | 656 | 636 | 645 | 5,960,000 | 6,450 |
| 1993-05-24 | 624 | 637 | 623 | 631 | 3,603,000 | 6,310 |
| 1993-05-21 | 607 | 623 | 606 | 618 | 3,965,000 | 6,180 |
| 1993-05-20 | 603 | 605 | 594 | 603 | 2,157,000 | 6,030 |
| 1993-05-19 | 590 | 606 | 589 | 604 | 2,079,000 | 6,040 |
| 1993-05-18 | 603 | 605 | 585 | 587 | 2,329,000 | 5,870 |
| 1993-05-17 | 578 | 608 | 575 | 607 | 3,077,000 | 6,070 |
| 1993-05-14 | 579 | 589 | 566 | 578 | 2,141,000 | 5,780 |
| 1993-05-13 | 565 | 579 | 557 | 579 | 1,157,000 | 5,790 |
| 1993-05-12 | 568 | 570 | 552 | 555 | 938,000 | 5,550 |
| 1993-05-11 | 560 | 573 | 555 | 565 | 919,000 | 5,650 |
| 1993-05-10 | 551 | 555 | 544 | 552 | 373,000 | 5,520 |
| 1993-05-07 | 549 | 550 | 545 | 550 | 475,000 | 5,500 |
| 1993-05-06 | 550 | 562 | 545 | 547 | 468,000 | 5,470 |
| 1993-04-30 | 546 | 560 | 545 | 560 | 568,000 | 5,600 |
| 1993-04-28 | 559 | 560 | 542 | 543 | 1,196,000 | 5,430 |
| 1993-04-27 | 534 | 555 | 530 | 539 | 616,000 | 5,390 |
| 1993-04-26 | 535 | 535 | 520 | 524 | 494,000 | 5,240 |
| 1993-04-23 | 530 | 538 | 522 | 526 | 437,000 | 5,260 |
| 1993-04-22 | 538 | 545 | 531 | 531 | 407,000 | 5,310 |
| 1993-04-21 | 538 | 544 | 535 | 536 | 513,000 | 5,360 |
| 1993-04-20 | 550 | 554 | 542 | 543 | 462,000 | 5,430 |
| 1993-04-19 | 551 | 558 | 542 | 550 | 608,000 | 5,500 |
| 1993-04-16 | 577 | 581 | 545 | 550 | 1,040,000 | 5,500 |
| 1993-04-15 | 576 | 589 | 575 | 577 | 2,041,000 | 5,770 |
| 1993-04-14 | 561 | 575 | 553 | 575 | 2,160,000 | 5,750 |
| 1993-04-13 | 549 | 561 | 540 | 561 | 1,478,000 | 5,610 |
| 1993-04-12 | 555 | 557 | 540 | 545 | 631,000 | 5,450 |
| 1993-04-09 | 548 | 548 | 530 | 540 | 1,199,000 | 5,400 |
| 1993-04-08 | 550 | 559 | 536 | 545 | 1,053,000 | 5,450 |
| 1993-04-07 | 532 | 544 | 530 | 540 | 1,212,000 | 5,400 |
| 1993-04-06 | 547 | 547 | 525 | 527 | 751,000 | 5,270 |
| 1993-04-05 | 530 | 550 | 522 | 549 | 1,858,000 | 5,490 |
| 1993-04-02 | 549 | 578 | 540 | 540 | 4,407,000 | 5,400 |
| 1993-04-01 | 474 | 542 | 470 | 539 | 3,288,000 | 5,390 |
| 1993-03-31 | 480 | 488 | 471 | 472 | 831,000 | 4,720 |
| 1993-03-30 | 492 | 493 | 481 | 485 | 880,000 | 4,850 |
| 1993-03-29 | 500 | 509 | 494 | 497 | 1,199,000 | 4,970 |
| 1993-03-26 | 458 | 500 | 455 | 478 | 2,015,000 | 4,780 |
| 1993-03-25 | 450 | 456 | 448 | 456 | 895,000 | 4,560 |
| 1993-03-24 | 464 | 469 | 452 | 456 | 450,000 | 4,560 |
| 1993-03-23 | 462 | 469 | 462 | 462 | 334,000 | 4,620 |
| 1993-03-22 | 456 | 464 | 456 | 464 | 744,000 | 4,640 |
| 1993-03-19 | 469 | 470 | 447 | 456 | 736,000 | 4,560 |
| 1993-03-18 | 472 | 481 | 468 | 471 | 614,000 | 4,710 |
| 1993-03-17 | 464 | 470 | 460 | 464 | 330,000 | 4,640 |
| 1993-03-16 | 464 | 464 | 457 | 459 | 315,000 | 4,590 |
| 1993-03-15 | 466 | 466 | 460 | 465 | 332,000 | 4,650 |
| 1993-03-12 | 457 | 467 | 457 | 466 | 1,816,000 | 4,660 |
| 1993-03-11 | 468 | 480 | 460 | 467 | 474,000 | 4,670 |
| 1993-03-10 | 472 | 472 | 463 | 468 | 727,000 | 4,680 |
| 1993-03-09 | 479 | 489 | 469 | 472 | 932,000 | 4,720 |
| 1993-03-08 | 455 | 479 | 455 | 474 | 888,000 | 4,740 |
| 1993-03-05 | 451 | 451 | 445 | 446 | 369,000 | 4,460 |
| 1993-03-04 | 454 | 456 | 446 | 449 | 537,000 | 4,490 |
| 1993-03-03 | 460 | 461 | 456 | 459 | 334,000 | 4,590 |
| 1993-03-02 | 456 | 465 | 456 | 463 | 215,000 | 4,630 |
| 1993-03-01 | 459 | 464 | 459 | 464 | 193,000 | 4,640 |
| 1993-02-26 | 463 | 464 | 459 | 464 | 486,000 | 4,640 |
| 1993-02-25 | 463 | 464 | 452 | 462 | 324,000 | 4,620 |
| 1993-02-24 | 457 | 459 | 456 | 459 | 296,000 | 4,590 |
| 1993-02-23 | 452 | 458 | 452 | 458 | 229,000 | 4,580 |
| 1993-02-22 | 457 | 459 | 452 | 452 | 270,000 | 4,520 |
| 1993-02-19 | 459 | 459 | 451 | 452 | 312,000 | 4,520 |
| 1993-02-18 | 452 | 457 | 451 | 452 | 249,000 | 4,520 |
| 1993-02-17 | 451 | 453 | 447 | 453 | 196,000 | 4,530 |
| 1993-02-16 | 448 | 452 | 447 | 451 | 185,000 | 4,510 |
| 1993-02-15 | 441 | 454 | 440 | 453 | 381,000 | 4,530 |
| 1993-02-12 | 459 | 459 | 445 | 446 | 662,000 | 4,460 |
| 1993-02-10 | 453 | 455 | 448 | 455 | 284,000 | 4,550 |
| 1993-02-09 | 458 | 458 | 448 | 453 | 237,000 | 4,530 |
| 1993-02-08 | 449 | 458 | 449 | 451 | 221,000 | 4,510 |
| 1993-02-05 | 445 | 458 | 445 | 447 | 411,000 | 4,470 |
| 1993-02-04 | 450 | 457 | 447 | 450 | 247,000 | 4,500 |
| 1993-02-03 | 455 | 457 | 446 | 446 | 266,000 | 4,460 |
| 1993-02-02 | 450 | 454 | 443 | 454 | 327,000 | 4,540 |
| 1993-02-01 | 447 | 450 | 442 | 450 | 130,000 | 4,500 |
| 1993-01-29 | 448 | 449 | 445 | 448 | 410,000 | 4,480 |
| 1993-01-28 | 444 | 449 | 438 | 449 | 376,000 | 4,490 |
| 1993-01-27 | 439 | 439 | 432 | 436 | 286,000 | 4,360 |
| 1993-01-26 | 423 | 450 | 423 | 437 | 265,000 | 4,370 |
| 1993-01-25 | 429 | 430 | 423 | 423 | 109,000 | 4,230 |
| 1993-01-22 | 425 | 429 | 424 | 424 | 203,000 | 4,240 |
| 1993-01-21 | 424 | 433 | 424 | 425 | 305,000 | 4,250 |
| 1993-01-20 | 427 | 429 | 427 | 427 | 197,000 | 4,270 |
| 1993-01-19 | 423 | 429 | 415 | 429 | 189,000 | 4,290 |
| 1993-01-18 | 418 | 433 | 418 | 423 | 192,000 | 4,230 |
| 1993-01-14 | 420 | 425 | 418 | 420 | 203,000 | 4,200 |
| 1993-01-13 | 427 | 427 | 415 | 417 | 201,000 | 4,170 |
| 1993-01-12 | 422 | 433 | 421 | 423 | 228,000 | 4,230 |
| 1993-01-11 | 421 | 425 | 421 | 421 | 135,000 | 4,210 |
| 1993-01-08 | 420 | 425 | 420 | 420 | 496,000 | 4,200 |
| 1993-01-07 | 428 | 433 | 426 | 430 | 353,000 | 4,300 |
| 1993-01-06 | 438 | 438 | 423 | 433 | 178,000 | 4,330 |
| 1993-01-05 | 441 | 445 | 434 | 438 | 209,000 | 4,380 |
| 1993-01-04 | 441 | 449 | 440 | 445 | 99,000 | 4,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
