5202 日本板硝子(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29448451447449168,0004,490
1995-12-28454454449449427,0004,490
1995-12-27452456449454696,0004,540
1995-12-26454454448453427,0004,530
1995-12-25451453446453409,0004,530
1995-12-22455456445445484,0004,450
1995-12-21452456452454417,0004,540
1995-12-20456458450451393,0004,510
1995-12-19446451446446176,0004,460
1995-12-18450453446446407,0004,460
1995-12-15446451445448570,0004,480
1995-12-144424524404461,257,0004,460
1995-12-13450452437441518,0004,410
1995-12-12447454445452274,0004,520
1995-12-11448452440447651,0004,470
1995-12-084434504414441,981,0004,440
1995-12-07441445440443479,0004,430
1995-12-06442449440441349,0004,410
1995-12-05441444440442589,0004,420
1995-12-04450456436436431,0004,360
1995-12-01453454445450579,0004,500
1995-11-30445454442454454,0004,540
1995-11-29449449440440589,0004,400
1995-11-28443449440440571,0004,400
1995-11-27435445435443651,0004,430
1995-11-24437437425435783,0004,350
1995-11-22436440435440492,0004,400
1995-11-21443445436441595,0004,410
1995-11-20435445429438414,0004,380
1995-11-17423430419427351,0004,270
1995-11-16415425415418464,0004,180
1995-11-15423423415415218,0004,150
1995-11-14418423416423249,0004,230
1995-11-13413422413418271,0004,180
1995-11-104224234044101,012,0004,100
1995-11-09425430421421556,0004,210
1995-11-08429430427427835,0004,270
1995-11-07438440426428791,0004,280
1995-11-06432439429434607,0004,340
1995-11-02424430424430364,0004,300
1995-11-01430430423423439,0004,230
1995-10-31424443420443434,0004,430
1995-10-30420425417423447,0004,230
1995-10-27425427408415798,0004,150
1995-10-264284404224273,424,0004,270
1995-10-25428430425426627,0004,260
1995-10-24440443425425604,0004,250
1995-10-23448448438443471,0004,430
1995-10-204514604514521,769,0004,520
1995-10-19444454444449826,0004,490
1995-10-18432444432444521,0004,440
1995-10-17436440430430699,0004,300
1995-10-16430439430434538,0004,340
1995-10-134254344244251,253,0004,250
1995-10-12428430424425376,0004,250
1995-10-11436438421422630,0004,220
1995-10-09446450435435275,0004,350
1995-10-06437450435450669,0004,500
1995-10-05440440435437218,0004,370
1995-10-04435445430440414,0004,400
1995-10-03420441416435498,0004,350
1995-10-02430430415420489,0004,200
1995-09-29424426420425596,0004,250
1995-09-28423426418419373,0004,190
1995-09-27427427420423408,0004,230
1995-09-26428428422427145,0004,270
1995-09-25431431418418202,0004,180
1995-09-22412422410418478,0004,180
1995-09-21422425420422453,0004,220
1995-09-20449450439439522,0004,390
1995-09-19440445438439315,0004,390
1995-09-18448448440440323,0004,400
1995-09-14451452440449480,0004,490
1995-09-13448450438438385,0004,380
1995-09-12455460447455755,0004,550
1995-09-11439445439445526,0004,450
1995-09-084504504264353,957,0004,350
1995-09-07436441435435777,0004,350
1995-09-06441449436436384,0004,360
1995-09-05450450432450677,0004,500
1995-09-04453458448450553,0004,500
1995-09-014404654404481,692,0004,480
1995-08-31438446438444322,0004,440
1995-08-30463465441447596,0004,470
1995-08-29454463441462518,0004,620
1995-08-28451455441451249,0004,510
1995-08-25453453447452333,0004,520
1995-08-24455456448453820,0004,530
1995-08-23459460452456579,0004,560
1995-08-22451468447460784,0004,600
1995-08-21445452442452173,0004,520
1995-08-18442455442452743,0004,520
1995-08-17459460441451634,0004,510
1995-08-164444704444591,728,0004,590
1995-08-15426439426439418,0004,390
1995-08-14421426420423234,0004,230
1995-08-11425430419426474,0004,260
1995-08-10425426418419239,0004,190
1995-08-09423428420425388,0004,250
1995-08-08416423416422221,0004,220
1995-08-07423423413415810,0004,150
1995-08-04420420413413266,0004,130
1995-08-03415420412419538,0004,190
1995-08-02398407398405517,0004,050
1995-08-01407407392399954,0003,990
1995-07-31412414404405409,0004,050
1995-07-284144164084141,198,0004,140
1995-07-27394410394410714,0004,100
1995-07-26388396385394531,0003,940
1995-07-25393394388388342,0003,880
1995-07-24396400388393431,0003,930
1995-07-21405410396396338,0003,960
1995-07-20397403391403513,0004,030
1995-07-19410410385398643,0003,980
1995-07-18424433411420316,0004,200
1995-07-17410440410420271,0004,200
1995-07-14419419411415382,0004,150
1995-07-13425425414414328,0004,140
1995-07-12432439418421606,0004,210
1995-07-11412443397443355,0004,430
1995-07-10426434408413647,0004,130
1995-07-073914383914261,029,0004,260
1995-07-06365389360389276,0003,890
1995-07-05369369362364685,0003,640
1995-07-04363368357364352,0003,640
1995-07-03357359350359343,0003,590
1995-06-30361379361379341,0003,790
1995-06-29372372355366513,0003,660
1995-06-28371377362367182,0003,670
1995-06-27392392371371660,0003,710
1995-06-26382394381390832,0003,900
1995-06-23362373361373333,0003,730
1995-06-22361362358358416,0003,580
1995-06-21378380368371184,0003,710
1995-06-20370382356382270,0003,820
1995-06-19372372360360143,0003,600
1995-06-16369376360369801,0003,690
1995-06-15361369356364773,0003,640
1995-06-14350364350356475,0003,560
1995-06-13377377351351753,0003,510
1995-06-12376379370379423,0003,790
1995-06-093813853753761,611,0003,760
1995-06-08415420401415149,0004,150
1995-06-07414420414420163,0004,200
1995-06-06423423414414222,0004,140
1995-06-0542643042342392,0004,230
1995-06-02421430421428293,0004,280
1995-06-01426427421421124,0004,210
1995-05-31428428420422543,0004,220
1995-05-30422435422430163,0004,300
1995-05-29426426421423273,0004,230
1995-05-26424435424427270,0004,270
1995-05-25429430424424889,0004,240
1995-05-24422428422425179,0004,250
1995-05-23429430424430223,0004,300
1995-05-22430430421424224,0004,240
1995-05-194484484354401,200,0004,400
1995-05-18454455442448315,0004,480
1995-05-17442454435444351,0004,440
1995-05-16436438432438644,0004,380
1995-05-154314334304321,082,0004,320
1995-05-124464504304311,065,0004,310
1995-05-11465465450450280,0004,500
1995-05-10464474460460388,0004,600
1995-05-09470470457464219,0004,640
1995-05-08470470463470222,0004,700
1995-05-02451472449471386,0004,710
1995-05-01456456449451180,0004,510
1995-04-28462462450457265,0004,570
1995-04-27465465460462126,0004,620
1995-04-26465466453462288,0004,620
1995-04-25470474462467324,0004,670
1995-04-24474474466470140,0004,700
1995-04-21466471464470409,0004,700
1995-04-20454463454463551,0004,630
1995-04-19455464445451322,0004,510
1995-04-18463465458464127,0004,640
1995-04-17460465454465287,0004,650
1995-04-14463475458463766,0004,630
1995-04-13463468457466174,0004,660
1995-04-12467470464467595,0004,670
1995-04-11470470465467531,0004,670
1995-04-10446469440464290,0004,640
1995-04-07448449446446119,0004,460
1995-04-06448449443449160,0004,490
1995-04-05447449437449197,0004,490
1995-04-04447449433447708,0004,470
1995-04-03447447439445706,0004,450
1995-03-31481481455467712,0004,670
1995-03-30474479468478237,0004,780
1995-03-29474486449484351,0004,840
1995-03-28460473455472136,0004,720
1995-03-27441480441468333,0004,680
1995-03-24435455426439364,0004,390
1995-03-23443444431432355,0004,320
1995-03-22453458435445456,0004,450
1995-03-20451458450458302,0004,580
1995-03-17487487450461339,0004,610
1995-03-16486494479492336,0004,920
1995-03-15462489461489398,0004,890
1995-03-14469469462466326,0004,660
1995-03-13460464450464408,0004,640
1995-03-104714774534591,822,0004,590
1995-03-09481488473486132,0004,860
1995-03-08488488472481397,0004,810
1995-03-07477489475489313,0004,890
1995-03-06473479472472567,0004,720
1995-03-03475485473477422,0004,770
1995-03-02493495480485470,0004,850
1995-03-01496496480489459,0004,890
1995-02-28496500490495236,0004,950
1995-02-274904904834901,016,0004,900
1995-02-24521521512516317,0005,160
1995-02-23525527512521697,0005,210
1995-02-22530535527527292,0005,270
1995-02-21529530525529558,0005,290
1995-02-20528528523528129,0005,280
1995-02-17517532516528578,0005,280
1995-02-16528528518519289,0005,190
1995-02-15525530522525280,0005,250
1995-02-14527530525530450,0005,300
1995-02-135335355275301,008,0005,300
1995-02-105335365285351,153,0005,350
1995-02-09532540531532511,0005,320
1995-02-085375435295421,298,0005,420
1995-02-07554555547547595,0005,470
1995-02-06560564554554784,0005,540
1995-02-03560564554554557,0005,540
1995-02-025695695625681,358,0005,680
1995-02-015745755715742,543,0005,740
1995-01-315936045795833,806,0005,830
1995-01-305655895655832,322,0005,830
1995-01-275695775685742,587,0005,740
1995-01-265805885635652,420,0005,650
1995-01-255575925545753,579,0005,750
1995-01-245415595365521,253,0005,520
1995-01-23552552540540570,0005,400
1995-01-205605605525551,158,0005,550
1995-01-195735765625673,066,0005,670
1995-01-185715785625675,203,0005,670
1995-01-175335495335411,324,0005,410
1995-01-13524524521523541,0005,230
1995-01-12522522521522117,0005,220
1995-01-11525529522522138,0005,220
1995-01-10529529521525428,0005,250
1995-01-09533534525529162,0005,290
1995-01-06537537527534110,0005,340
1995-01-0554054053854066,0005,400
1995-01-04541542536542137,0005,420

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株