5202 日本板硝子(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 528 | 537 | 528 | 536 | 84,000 | 5,360 |
| 1994-12-29 | 536 | 536 | 528 | 536 | 154,000 | 5,360 |
| 1994-12-28 | 534 | 540 | 531 | 537 | 264,000 | 5,370 |
| 1994-12-27 | 534 | 538 | 529 | 535 | 218,000 | 5,350 |
| 1994-12-26 | 538 | 543 | 525 | 534 | 485,000 | 5,340 |
| 1994-12-22 | 527 | 535 | 524 | 533 | 972,000 | 5,330 |
| 1994-12-21 | 522 | 523 | 517 | 521 | 303,000 | 5,210 |
| 1994-12-20 | 523 | 523 | 518 | 522 | 429,000 | 5,220 |
| 1994-12-19 | 523 | 525 | 521 | 521 | 495,000 | 5,210 |
| 1994-12-16 | 525 | 525 | 519 | 521 | 172,000 | 5,210 |
| 1994-12-15 | 516 | 521 | 516 | 519 | 318,000 | 5,190 |
| 1994-12-14 | 516 | 517 | 514 | 516 | 196,000 | 5,160 |
| 1994-12-13 | 520 | 520 | 514 | 515 | 117,000 | 5,150 |
| 1994-12-12 | 521 | 521 | 520 | 521 | 165,000 | 5,210 |
| 1994-12-09 | 525 | 525 | 520 | 520 | 1,374,000 | 5,200 |
| 1994-12-08 | 523 | 523 | 515 | 520 | 495,000 | 5,200 |
| 1994-12-07 | 520 | 526 | 520 | 525 | 799,000 | 5,250 |
| 1994-12-06 | 516 | 518 | 512 | 518 | 581,000 | 5,180 |
| 1994-12-05 | 516 | 520 | 516 | 516 | 303,000 | 5,160 |
| 1994-12-02 | 518 | 519 | 515 | 516 | 232,000 | 5,160 |
| 1994-12-01 | 518 | 522 | 515 | 518 | 631,000 | 5,180 |
| 1994-11-30 | 508 | 514 | 508 | 513 | 513,000 | 5,130 |
| 1994-11-29 | 507 | 509 | 506 | 507 | 187,000 | 5,070 |
| 1994-11-28 | 513 | 515 | 506 | 507 | 518,000 | 5,070 |
| 1994-11-25 | 514 | 518 | 511 | 513 | 290,000 | 5,130 |
| 1994-11-24 | 511 | 517 | 509 | 513 | 424,000 | 5,130 |
| 1994-11-22 | 510 | 519 | 505 | 517 | 440,000 | 5,170 |
| 1994-11-21 | 522 | 522 | 504 | 511 | 271,000 | 5,110 |
| 1994-11-18 | 526 | 530 | 522 | 528 | 172,000 | 5,280 |
| 1994-11-17 | 515 | 527 | 515 | 524 | 296,000 | 5,240 |
| 1994-11-16 | 532 | 532 | 515 | 525 | 415,000 | 5,250 |
| 1994-11-15 | 528 | 530 | 527 | 530 | 199,000 | 5,300 |
| 1994-11-14 | 525 | 530 | 525 | 527 | 258,000 | 5,270 |
| 1994-11-11 | 524 | 527 | 518 | 525 | 363,000 | 5,250 |
| 1994-11-10 | 526 | 527 | 524 | 527 | 435,000 | 5,270 |
| 1994-11-09 | 522 | 524 | 515 | 524 | 206,000 | 5,240 |
| 1994-11-08 | 515 | 525 | 514 | 522 | 150,000 | 5,220 |
| 1994-11-07 | 520 | 524 | 519 | 522 | 239,000 | 5,220 |
| 1994-11-04 | 525 | 528 | 519 | 524 | 107,000 | 5,240 |
| 1994-11-02 | 525 | 525 | 518 | 518 | 205,000 | 5,180 |
| 1994-11-01 | 520 | 526 | 518 | 525 | 85,000 | 5,250 |
| 1994-10-31 | 528 | 528 | 525 | 527 | 166,000 | 5,270 |
| 1994-10-28 | 530 | 535 | 520 | 528 | 137,000 | 5,280 |
| 1994-10-27 | 529 | 537 | 529 | 530 | 213,000 | 5,300 |
| 1994-10-26 | 525 | 530 | 522 | 530 | 247,000 | 5,300 |
| 1994-10-25 | 521 | 529 | 517 | 529 | 270,000 | 5,290 |
| 1994-10-24 | 520 | 522 | 515 | 522 | 157,000 | 5,220 |
| 1994-10-21 | 511 | 520 | 511 | 520 | 736,000 | 5,200 |
| 1994-10-20 | 530 | 530 | 521 | 523 | 443,000 | 5,230 |
| 1994-10-19 | 544 | 544 | 525 | 532 | 625,000 | 5,320 |
| 1994-10-18 | 542 | 545 | 540 | 544 | 786,000 | 5,440 |
| 1994-10-17 | 536 | 542 | 533 | 540 | 255,000 | 5,400 |
| 1994-10-14 | 525 | 539 | 525 | 532 | 1,069,000 | 5,320 |
| 1994-10-13 | 532 | 532 | 523 | 525 | 702,000 | 5,250 |
| 1994-10-12 | 527 | 527 | 515 | 525 | 683,000 | 5,250 |
| 1994-10-11 | 519 | 530 | 519 | 524 | 415,000 | 5,240 |
| 1994-10-07 | 512 | 512 | 506 | 509 | 146,000 | 5,090 |
| 1994-10-06 | 522 | 522 | 506 | 510 | 537,000 | 5,100 |
| 1994-10-05 | 516 | 521 | 514 | 514 | 429,000 | 5,140 |
| 1994-10-04 | 530 | 530 | 520 | 524 | 742,000 | 5,240 |
| 1994-10-03 | 521 | 530 | 521 | 523 | 438,000 | 5,230 |
| 1994-09-30 | 520 | 523 | 514 | 514 | 327,000 | 5,140 |
| 1994-09-29 | 521 | 531 | 515 | 519 | 1,049,000 | 5,190 |
| 1994-09-28 | 525 | 530 | 520 | 520 | 690,000 | 5,200 |
| 1994-09-27 | 530 | 533 | 520 | 525 | 254,000 | 5,250 |
| 1994-09-26 | 531 | 539 | 530 | 533 | 148,000 | 5,330 |
| 1994-09-22 | 540 | 547 | 532 | 536 | 563,000 | 5,360 |
| 1994-09-21 | 529 | 539 | 527 | 539 | 632,000 | 5,390 |
| 1994-09-20 | 530 | 538 | 526 | 533 | 436,000 | 5,330 |
| 1994-09-19 | 533 | 533 | 526 | 530 | 484,000 | 5,300 |
| 1994-09-16 | 541 | 541 | 532 | 535 | 339,000 | 5,350 |
| 1994-09-14 | 543 | 543 | 538 | 541 | 290,000 | 5,410 |
| 1994-09-13 | 546 | 548 | 544 | 546 | 379,000 | 5,460 |
| 1994-09-12 | 546 | 549 | 546 | 548 | 205,000 | 5,480 |
| 1994-09-09 | 547 | 551 | 543 | 546 | 1,108,000 | 5,460 |
| 1994-09-08 | 553 | 553 | 541 | 547 | 300,000 | 5,470 |
| 1994-09-07 | 560 | 561 | 550 | 551 | 328,000 | 5,510 |
| 1994-09-06 | 560 | 564 | 557 | 562 | 155,000 | 5,620 |
| 1994-09-05 | 567 | 567 | 561 | 564 | 491,000 | 5,640 |
| 1994-09-02 | 573 | 573 | 566 | 566 | 835,000 | 5,660 |
| 1994-09-01 | 570 | 573 | 567 | 573 | 559,000 | 5,730 |
| 1994-08-31 | 565 | 570 | 560 | 567 | 231,000 | 5,670 |
| 1994-08-30 | 569 | 569 | 562 | 565 | 505,000 | 5,650 |
| 1994-08-29 | 574 | 574 | 571 | 573 | 219,000 | 5,730 |
| 1994-08-26 | 574 | 574 | 569 | 571 | 455,000 | 5,710 |
| 1994-08-25 | 582 | 582 | 572 | 574 | 207,000 | 5,740 |
| 1994-08-24 | 579 | 583 | 572 | 577 | 1,074,000 | 5,770 |
| 1994-08-23 | 576 | 580 | 574 | 579 | 627,000 | 5,790 |
| 1994-08-22 | 581 | 582 | 576 | 580 | 341,000 | 5,800 |
| 1994-08-19 | 579 | 583 | 578 | 583 | 1,048,000 | 5,830 |
| 1994-08-18 | 574 | 587 | 574 | 584 | 1,840,000 | 5,840 |
| 1994-08-17 | 564 | 575 | 564 | 574 | 1,716,000 | 5,740 |
| 1994-08-16 | 546 | 555 | 545 | 555 | 1,038,000 | 5,550 |
| 1994-08-15 | 552 | 559 | 548 | 548 | 265,000 | 5,480 |
| 1994-08-12 | 544 | 548 | 537 | 548 | 763,000 | 5,480 |
| 1994-08-11 | 541 | 542 | 536 | 541 | 473,000 | 5,410 |
| 1994-08-10 | 542 | 542 | 537 | 541 | 533,000 | 5,410 |
| 1994-08-09 | 545 | 548 | 540 | 542 | 422,000 | 5,420 |
| 1994-08-08 | 541 | 549 | 541 | 545 | 403,000 | 5,450 |
| 1994-08-05 | 552 | 552 | 540 | 547 | 212,000 | 5,470 |
| 1994-08-04 | 546 | 559 | 545 | 552 | 200,000 | 5,520 |
| 1994-08-03 | 546 | 552 | 545 | 546 | 196,000 | 5,460 |
| 1994-08-02 | 545 | 549 | 541 | 549 | 143,000 | 5,490 |
| 1994-08-01 | 536 | 544 | 535 | 537 | 113,000 | 5,370 |
| 1994-07-29 | 548 | 548 | 538 | 545 | 199,000 | 5,450 |
| 1994-07-28 | 536 | 543 | 533 | 534 | 235,000 | 5,340 |
| 1994-07-27 | 541 | 544 | 531 | 536 | 213,000 | 5,360 |
| 1994-07-26 | 544 | 547 | 542 | 545 | 138,000 | 5,450 |
| 1994-07-25 | 542 | 549 | 540 | 544 | 212,000 | 5,440 |
| 1994-07-22 | 550 | 550 | 542 | 542 | 187,000 | 5,420 |
| 1994-07-21 | 552 | 552 | 547 | 550 | 158,000 | 5,500 |
| 1994-07-20 | 552 | 554 | 547 | 552 | 574,000 | 5,520 |
| 1994-07-19 | 554 | 557 | 550 | 551 | 317,000 | 5,510 |
| 1994-07-18 | 556 | 557 | 552 | 555 | 274,000 | 5,550 |
| 1994-07-15 | 568 | 568 | 556 | 556 | 420,000 | 5,560 |
| 1994-07-14 | 547 | 562 | 546 | 554 | 470,000 | 5,540 |
| 1994-07-13 | 547 | 551 | 547 | 550 | 446,000 | 5,500 |
| 1994-07-12 | 548 | 551 | 541 | 548 | 259,000 | 5,480 |
| 1994-07-11 | 555 | 555 | 550 | 551 | 276,000 | 5,510 |
| 1994-07-08 | 557 | 560 | 552 | 554 | 461,000 | 5,540 |
| 1994-07-07 | 562 | 563 | 559 | 560 | 97,000 | 5,600 |
| 1994-07-06 | 559 | 570 | 559 | 568 | 402,000 | 5,680 |
| 1994-07-05 | 553 | 571 | 553 | 565 | 932,000 | 5,650 |
| 1994-07-04 | 552 | 552 | 544 | 549 | 235,000 | 5,490 |
| 1994-07-01 | 546 | 552 | 538 | 551 | 577,000 | 5,510 |
| 1994-06-30 | 538 | 548 | 535 | 548 | 354,000 | 5,480 |
| 1994-06-29 | 541 | 548 | 533 | 548 | 276,000 | 5,480 |
| 1994-06-28 | 548 | 552 | 543 | 548 | 669,000 | 5,480 |
| 1994-06-27 | 549 | 550 | 540 | 548 | 511,000 | 5,480 |
| 1994-06-24 | 556 | 566 | 553 | 559 | 238,000 | 5,590 |
| 1994-06-23 | 558 | 576 | 555 | 563 | 441,000 | 5,630 |
| 1994-06-22 | 548 | 559 | 548 | 553 | 411,000 | 5,530 |
| 1994-06-21 | 565 | 570 | 559 | 560 | 444,000 | 5,600 |
| 1994-06-20 | 573 | 573 | 565 | 567 | 532,000 | 5,670 |
| 1994-06-17 | 567 | 573 | 566 | 569 | 707,000 | 5,690 |
| 1994-06-16 | 575 | 575 | 569 | 569 | 140,000 | 5,690 |
| 1994-06-15 | 577 | 580 | 565 | 575 | 425,000 | 5,750 |
| 1994-06-14 | 573 | 577 | 570 | 572 | 304,000 | 5,720 |
| 1994-06-13 | 573 | 583 | 572 | 583 | 423,000 | 5,830 |
| 1994-06-10 | 579 | 584 | 577 | 583 | 2,297,000 | 5,830 |
| 1994-06-09 | 568 | 577 | 565 | 577 | 682,000 | 5,770 |
| 1994-06-08 | 568 | 573 | 563 | 572 | 1,156,000 | 5,720 |
| 1994-06-07 | 571 | 573 | 566 | 573 | 398,000 | 5,730 |
| 1994-06-06 | 579 | 580 | 573 | 575 | 654,000 | 5,750 |
| 1994-06-03 | 581 | 585 | 572 | 579 | 890,000 | 5,790 |
| 1994-06-02 | 583 | 593 | 581 | 586 | 1,465,000 | 5,860 |
| 1994-06-01 | 579 | 587 | 576 | 583 | 1,270,000 | 5,830 |
| 1994-05-31 | 569 | 578 | 565 | 573 | 600,000 | 5,730 |
| 1994-05-30 | 566 | 570 | 558 | 561 | 418,000 | 5,610 |
| 1994-05-27 | 553 | 571 | 553 | 567 | 1,103,000 | 5,670 |
| 1994-05-26 | 553 | 556 | 550 | 552 | 394,000 | 5,520 |
| 1994-05-25 | 560 | 564 | 549 | 556 | 522,000 | 5,560 |
| 1994-05-24 | 543 | 564 | 540 | 564 | 1,356,000 | 5,640 |
| 1994-05-23 | 552 | 552 | 541 | 547 | 607,000 | 5,470 |
| 1994-05-20 | 558 | 559 | 553 | 553 | 670,000 | 5,530 |
| 1994-05-19 | 554 | 566 | 550 | 559 | 780,000 | 5,590 |
| 1994-05-18 | 551 | 555 | 549 | 549 | 753,000 | 5,490 |
| 1994-05-17 | 544 | 550 | 544 | 547 | 537,000 | 5,470 |
| 1994-05-16 | 546 | 552 | 544 | 544 | 725,000 | 5,440 |
| 1994-05-13 | 538 | 546 | 538 | 541 | 1,030,000 | 5,410 |
| 1994-05-12 | 539 | 540 | 535 | 538 | 520,000 | 5,380 |
| 1994-05-11 | 545 | 549 | 540 | 543 | 942,000 | 5,430 |
| 1994-05-10 | 542 | 546 | 536 | 538 | 665,000 | 5,380 |
| 1994-05-09 | 544 | 545 | 542 | 542 | 317,000 | 5,420 |
| 1994-05-06 | 542 | 546 | 542 | 542 | 177,000 | 5,420 |
| 1994-05-02 | 544 | 544 | 534 | 537 | 201,000 | 5,370 |
| 1994-04-28 | 545 | 547 | 543 | 546 | 313,000 | 5,460 |
| 1994-04-27 | 548 | 550 | 542 | 544 | 532,000 | 5,440 |
| 1994-04-26 | 551 | 551 | 545 | 546 | 576,000 | 5,460 |
| 1994-04-25 | 553 | 558 | 551 | 551 | 453,000 | 5,510 |
| 1994-04-22 | 559 | 562 | 555 | 562 | 704,000 | 5,620 |
| 1994-04-21 | 557 | 562 | 553 | 559 | 396,000 | 5,590 |
| 1994-04-20 | 569 | 576 | 556 | 562 | 1,019,000 | 5,620 |
| 1994-04-19 | 575 | 580 | 575 | 576 | 450,000 | 5,760 |
| 1994-04-18 | 580 | 589 | 578 | 578 | 594,000 | 5,780 |
| 1994-04-15 | 578 | 591 | 575 | 580 | 1,236,000 | 5,800 |
| 1994-04-14 | 564 | 577 | 564 | 572 | 682,000 | 5,720 |
| 1994-04-13 | 564 | 569 | 558 | 567 | 909,000 | 5,670 |
| 1994-04-12 | 562 | 563 | 556 | 558 | 659,000 | 5,580 |
| 1994-04-11 | 565 | 565 | 555 | 555 | 878,000 | 5,550 |
| 1994-04-08 | 572 | 575 | 550 | 560 | 2,052,000 | 5,600 |
| 1994-04-07 | 566 | 574 | 565 | 567 | 496,000 | 5,670 |
| 1994-04-06 | 586 | 588 | 574 | 574 | 676,000 | 5,740 |
| 1994-04-05 | 573 | 581 | 570 | 578 | 503,000 | 5,780 |
| 1994-04-04 | 567 | 571 | 562 | 568 | 647,000 | 5,680 |
| 1994-04-01 | 572 | 577 | 565 | 565 | 555,000 | 5,650 |
| 1994-03-31 | 575 | 585 | 562 | 562 | 902,000 | 5,620 |
| 1994-03-30 | 580 | 588 | 574 | 585 | 1,557,000 | 5,850 |
| 1994-03-29 | 615 | 615 | 593 | 600 | 1,035,000 | 6,000 |
| 1994-03-28 | 602 | 615 | 599 | 609 | 2,004,000 | 6,090 |
| 1994-03-25 | 599 | 601 | 592 | 595 | 1,251,000 | 5,950 |
| 1994-03-24 | 604 | 610 | 600 | 606 | 3,294,000 | 6,060 |
| 1994-03-23 | 592 | 605 | 590 | 599 | 2,517,000 | 5,990 |
| 1994-03-22 | 579 | 591 | 574 | 587 | 2,231,000 | 5,870 |
| 1994-03-18 | 555 | 587 | 555 | 575 | 3,314,000 | 5,750 |
| 1994-03-17 | 554 | 563 | 552 | 557 | 1,129,000 | 5,570 |
| 1994-03-16 | 570 | 574 | 559 | 564 | 1,460,000 | 5,640 |
| 1994-03-15 | 564 | 574 | 561 | 566 | 3,077,000 | 5,660 |
| 1994-03-14 | 532 | 554 | 532 | 551 | 4,134,000 | 5,510 |
| 1994-03-11 | 519 | 533 | 519 | 532 | 3,268,000 | 5,320 |
| 1994-03-10 | 506 | 513 | 506 | 509 | 1,051,000 | 5,090 |
| 1994-03-09 | 495 | 495 | 485 | 495 | 436,000 | 4,950 |
| 1994-03-08 | 489 | 495 | 482 | 495 | 422,000 | 4,950 |
| 1994-03-07 | 501 | 509 | 486 | 488 | 312,000 | 4,880 |
| 1994-03-04 | 483 | 502 | 483 | 500 | 553,000 | 5,000 |
| 1994-03-03 | 495 | 495 | 490 | 491 | 306,000 | 4,910 |
| 1994-03-02 | 501 | 502 | 492 | 495 | 874,000 | 4,950 |
| 1994-03-01 | 500 | 500 | 495 | 496 | 443,000 | 4,960 |
| 1994-02-28 | 495 | 499 | 477 | 477 | 578,000 | 4,770 |
| 1994-02-25 | 490 | 494 | 490 | 491 | 178,000 | 4,910 |
| 1994-02-24 | 483 | 493 | 483 | 493 | 334,000 | 4,930 |
| 1994-02-23 | 483 | 492 | 480 | 480 | 391,000 | 4,800 |
| 1994-02-22 | 482 | 498 | 481 | 488 | 310,000 | 4,880 |
| 1994-02-21 | 477 | 495 | 475 | 494 | 399,000 | 4,940 |
| 1994-02-18 | 483 | 483 | 472 | 482 | 314,000 | 4,820 |
| 1994-02-17 | 480 | 489 | 475 | 483 | 486,000 | 4,830 |
| 1994-02-16 | 485 | 494 | 482 | 490 | 390,000 | 4,900 |
| 1994-02-15 | 476 | 490 | 476 | 481 | 408,000 | 4,810 |
| 1994-02-14 | 508 | 514 | 494 | 506 | 372,000 | 5,060 |
| 1994-02-10 | 513 | 513 | 508 | 512 | 502,000 | 5,120 |
| 1994-02-09 | 510 | 515 | 502 | 503 | 513,000 | 5,030 |
| 1994-02-08 | 508 | 526 | 506 | 510 | 961,000 | 5,100 |
| 1994-02-07 | 501 | 508 | 501 | 508 | 474,000 | 5,080 |
| 1994-02-04 | 515 | 520 | 505 | 514 | 1,991,000 | 5,140 |
| 1994-02-03 | 521 | 530 | 514 | 515 | 513,000 | 5,150 |
| 1994-02-02 | 514 | 532 | 514 | 520 | 1,598,000 | 5,200 |
| 1994-02-01 | 525 | 535 | 520 | 532 | 2,060,000 | 5,320 |
| 1994-01-31 | 500 | 525 | 500 | 521 | 1,616,000 | 5,210 |
| 1994-01-28 | 485 | 487 | 476 | 485 | 224,000 | 4,850 |
| 1994-01-27 | 479 | 499 | 477 | 487 | 661,000 | 4,870 |
| 1994-01-26 | 472 | 479 | 467 | 479 | 477,000 | 4,790 |
| 1994-01-25 | 471 | 475 | 460 | 467 | 666,000 | 4,670 |
| 1994-01-24 | 477 | 480 | 470 | 475 | 688,000 | 4,750 |
| 1994-01-21 | 487 | 508 | 485 | 508 | 834,000 | 5,080 |
| 1994-01-20 | 482 | 493 | 480 | 483 | 731,000 | 4,830 |
| 1994-01-19 | 470 | 488 | 469 | 482 | 598,000 | 4,820 |
| 1994-01-18 | 477 | 484 | 471 | 471 | 435,000 | 4,710 |
| 1994-01-17 | 472 | 482 | 472 | 480 | 405,000 | 4,800 |
| 1994-01-14 | 475 | 494 | 470 | 482 | 827,000 | 4,820 |
| 1994-01-13 | 471 | 479 | 469 | 470 | 623,000 | 4,700 |
| 1994-01-12 | 460 | 471 | 455 | 471 | 754,000 | 4,710 |
| 1994-01-11 | 464 | 473 | 460 | 470 | 970,000 | 4,700 |
| 1994-01-10 | 450 | 469 | 450 | 462 | 1,264,000 | 4,620 |
| 1994-01-07 | 455 | 459 | 446 | 450 | 544,000 | 4,500 |
| 1994-01-06 | 469 | 470 | 452 | 453 | 778,000 | 4,530 |
| 1994-01-05 | 454 | 463 | 449 | 460 | 733,000 | 4,600 |
| 1994-01-04 | 450 | 451 | 441 | 444 | 77,000 | 4,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株