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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 448 | 451 | 447 | 449 | 168,000 | 4,490 |
| 1995-12-28 | 454 | 454 | 449 | 449 | 427,000 | 4,490 |
| 1995-12-27 | 452 | 456 | 449 | 454 | 696,000 | 4,540 |
| 1995-12-26 | 454 | 454 | 448 | 453 | 427,000 | 4,530 |
| 1995-12-25 | 451 | 453 | 446 | 453 | 409,000 | 4,530 |
| 1995-12-22 | 455 | 456 | 445 | 445 | 484,000 | 4,450 |
| 1995-12-21 | 452 | 456 | 452 | 454 | 417,000 | 4,540 |
| 1995-12-20 | 456 | 458 | 450 | 451 | 393,000 | 4,510 |
| 1995-12-19 | 446 | 451 | 446 | 446 | 176,000 | 4,460 |
| 1995-12-18 | 450 | 453 | 446 | 446 | 407,000 | 4,460 |
| 1995-12-15 | 446 | 451 | 445 | 448 | 570,000 | 4,480 |
| 1995-12-14 | 442 | 452 | 440 | 446 | 1,257,000 | 4,460 |
| 1995-12-13 | 450 | 452 | 437 | 441 | 518,000 | 4,410 |
| 1995-12-12 | 447 | 454 | 445 | 452 | 274,000 | 4,520 |
| 1995-12-11 | 448 | 452 | 440 | 447 | 651,000 | 4,470 |
| 1995-12-08 | 443 | 450 | 441 | 444 | 1,981,000 | 4,440 |
| 1995-12-07 | 441 | 445 | 440 | 443 | 479,000 | 4,430 |
| 1995-12-06 | 442 | 449 | 440 | 441 | 349,000 | 4,410 |
| 1995-12-05 | 441 | 444 | 440 | 442 | 589,000 | 4,420 |
| 1995-12-04 | 450 | 456 | 436 | 436 | 431,000 | 4,360 |
| 1995-12-01 | 453 | 454 | 445 | 450 | 579,000 | 4,500 |
| 1995-11-30 | 445 | 454 | 442 | 454 | 454,000 | 4,540 |
| 1995-11-29 | 449 | 449 | 440 | 440 | 589,000 | 4,400 |
| 1995-11-28 | 443 | 449 | 440 | 440 | 571,000 | 4,400 |
| 1995-11-27 | 435 | 445 | 435 | 443 | 651,000 | 4,430 |
| 1995-11-24 | 437 | 437 | 425 | 435 | 783,000 | 4,350 |
| 1995-11-22 | 436 | 440 | 435 | 440 | 492,000 | 4,400 |
| 1995-11-21 | 443 | 445 | 436 | 441 | 595,000 | 4,410 |
| 1995-11-20 | 435 | 445 | 429 | 438 | 414,000 | 4,380 |
| 1995-11-17 | 423 | 430 | 419 | 427 | 351,000 | 4,270 |
| 1995-11-16 | 415 | 425 | 415 | 418 | 464,000 | 4,180 |
| 1995-11-15 | 423 | 423 | 415 | 415 | 218,000 | 4,150 |
| 1995-11-14 | 418 | 423 | 416 | 423 | 249,000 | 4,230 |
| 1995-11-13 | 413 | 422 | 413 | 418 | 271,000 | 4,180 |
| 1995-11-10 | 422 | 423 | 404 | 410 | 1,012,000 | 4,100 |
| 1995-11-09 | 425 | 430 | 421 | 421 | 556,000 | 4,210 |
| 1995-11-08 | 429 | 430 | 427 | 427 | 835,000 | 4,270 |
| 1995-11-07 | 438 | 440 | 426 | 428 | 791,000 | 4,280 |
| 1995-11-06 | 432 | 439 | 429 | 434 | 607,000 | 4,340 |
| 1995-11-02 | 424 | 430 | 424 | 430 | 364,000 | 4,300 |
| 1995-11-01 | 430 | 430 | 423 | 423 | 439,000 | 4,230 |
| 1995-10-31 | 424 | 443 | 420 | 443 | 434,000 | 4,430 |
| 1995-10-30 | 420 | 425 | 417 | 423 | 447,000 | 4,230 |
| 1995-10-27 | 425 | 427 | 408 | 415 | 798,000 | 4,150 |
| 1995-10-26 | 428 | 440 | 422 | 427 | 3,424,000 | 4,270 |
| 1995-10-25 | 428 | 430 | 425 | 426 | 627,000 | 4,260 |
| 1995-10-24 | 440 | 443 | 425 | 425 | 604,000 | 4,250 |
| 1995-10-23 | 448 | 448 | 438 | 443 | 471,000 | 4,430 |
| 1995-10-20 | 451 | 460 | 451 | 452 | 1,769,000 | 4,520 |
| 1995-10-19 | 444 | 454 | 444 | 449 | 826,000 | 4,490 |
| 1995-10-18 | 432 | 444 | 432 | 444 | 521,000 | 4,440 |
| 1995-10-17 | 436 | 440 | 430 | 430 | 699,000 | 4,300 |
| 1995-10-16 | 430 | 439 | 430 | 434 | 538,000 | 4,340 |
| 1995-10-13 | 425 | 434 | 424 | 425 | 1,253,000 | 4,250 |
| 1995-10-12 | 428 | 430 | 424 | 425 | 376,000 | 4,250 |
| 1995-10-11 | 436 | 438 | 421 | 422 | 630,000 | 4,220 |
| 1995-10-09 | 446 | 450 | 435 | 435 | 275,000 | 4,350 |
| 1995-10-06 | 437 | 450 | 435 | 450 | 669,000 | 4,500 |
| 1995-10-05 | 440 | 440 | 435 | 437 | 218,000 | 4,370 |
| 1995-10-04 | 435 | 445 | 430 | 440 | 414,000 | 4,400 |
| 1995-10-03 | 420 | 441 | 416 | 435 | 498,000 | 4,350 |
| 1995-10-02 | 430 | 430 | 415 | 420 | 489,000 | 4,200 |
| 1995-09-29 | 424 | 426 | 420 | 425 | 596,000 | 4,250 |
| 1995-09-28 | 423 | 426 | 418 | 419 | 373,000 | 4,190 |
| 1995-09-27 | 427 | 427 | 420 | 423 | 408,000 | 4,230 |
| 1995-09-26 | 428 | 428 | 422 | 427 | 145,000 | 4,270 |
| 1995-09-25 | 431 | 431 | 418 | 418 | 202,000 | 4,180 |
| 1995-09-22 | 412 | 422 | 410 | 418 | 478,000 | 4,180 |
| 1995-09-21 | 422 | 425 | 420 | 422 | 453,000 | 4,220 |
| 1995-09-20 | 449 | 450 | 439 | 439 | 522,000 | 4,390 |
| 1995-09-19 | 440 | 445 | 438 | 439 | 315,000 | 4,390 |
| 1995-09-18 | 448 | 448 | 440 | 440 | 323,000 | 4,400 |
| 1995-09-14 | 451 | 452 | 440 | 449 | 480,000 | 4,490 |
| 1995-09-13 | 448 | 450 | 438 | 438 | 385,000 | 4,380 |
| 1995-09-12 | 455 | 460 | 447 | 455 | 755,000 | 4,550 |
| 1995-09-11 | 439 | 445 | 439 | 445 | 526,000 | 4,450 |
| 1995-09-08 | 450 | 450 | 426 | 435 | 3,957,000 | 4,350 |
| 1995-09-07 | 436 | 441 | 435 | 435 | 777,000 | 4,350 |
| 1995-09-06 | 441 | 449 | 436 | 436 | 384,000 | 4,360 |
| 1995-09-05 | 450 | 450 | 432 | 450 | 677,000 | 4,500 |
| 1995-09-04 | 453 | 458 | 448 | 450 | 553,000 | 4,500 |
| 1995-09-01 | 440 | 465 | 440 | 448 | 1,692,000 | 4,480 |
| 1995-08-31 | 438 | 446 | 438 | 444 | 322,000 | 4,440 |
| 1995-08-30 | 463 | 465 | 441 | 447 | 596,000 | 4,470 |
| 1995-08-29 | 454 | 463 | 441 | 462 | 518,000 | 4,620 |
| 1995-08-28 | 451 | 455 | 441 | 451 | 249,000 | 4,510 |
| 1995-08-25 | 453 | 453 | 447 | 452 | 333,000 | 4,520 |
| 1995-08-24 | 455 | 456 | 448 | 453 | 820,000 | 4,530 |
| 1995-08-23 | 459 | 460 | 452 | 456 | 579,000 | 4,560 |
| 1995-08-22 | 451 | 468 | 447 | 460 | 784,000 | 4,600 |
| 1995-08-21 | 445 | 452 | 442 | 452 | 173,000 | 4,520 |
| 1995-08-18 | 442 | 455 | 442 | 452 | 743,000 | 4,520 |
| 1995-08-17 | 459 | 460 | 441 | 451 | 634,000 | 4,510 |
| 1995-08-16 | 444 | 470 | 444 | 459 | 1,728,000 | 4,590 |
| 1995-08-15 | 426 | 439 | 426 | 439 | 418,000 | 4,390 |
| 1995-08-14 | 421 | 426 | 420 | 423 | 234,000 | 4,230 |
| 1995-08-11 | 425 | 430 | 419 | 426 | 474,000 | 4,260 |
| 1995-08-10 | 425 | 426 | 418 | 419 | 239,000 | 4,190 |
| 1995-08-09 | 423 | 428 | 420 | 425 | 388,000 | 4,250 |
| 1995-08-08 | 416 | 423 | 416 | 422 | 221,000 | 4,220 |
| 1995-08-07 | 423 | 423 | 413 | 415 | 810,000 | 4,150 |
| 1995-08-04 | 420 | 420 | 413 | 413 | 266,000 | 4,130 |
| 1995-08-03 | 415 | 420 | 412 | 419 | 538,000 | 4,190 |
| 1995-08-02 | 398 | 407 | 398 | 405 | 517,000 | 4,050 |
| 1995-08-01 | 407 | 407 | 392 | 399 | 954,000 | 3,990 |
| 1995-07-31 | 412 | 414 | 404 | 405 | 409,000 | 4,050 |
| 1995-07-28 | 414 | 416 | 408 | 414 | 1,198,000 | 4,140 |
| 1995-07-27 | 394 | 410 | 394 | 410 | 714,000 | 4,100 |
| 1995-07-26 | 388 | 396 | 385 | 394 | 531,000 | 3,940 |
| 1995-07-25 | 393 | 394 | 388 | 388 | 342,000 | 3,880 |
| 1995-07-24 | 396 | 400 | 388 | 393 | 431,000 | 3,930 |
| 1995-07-21 | 405 | 410 | 396 | 396 | 338,000 | 3,960 |
| 1995-07-20 | 397 | 403 | 391 | 403 | 513,000 | 4,030 |
| 1995-07-19 | 410 | 410 | 385 | 398 | 643,000 | 3,980 |
| 1995-07-18 | 424 | 433 | 411 | 420 | 316,000 | 4,200 |
| 1995-07-17 | 410 | 440 | 410 | 420 | 271,000 | 4,200 |
| 1995-07-14 | 419 | 419 | 411 | 415 | 382,000 | 4,150 |
| 1995-07-13 | 425 | 425 | 414 | 414 | 328,000 | 4,140 |
| 1995-07-12 | 432 | 439 | 418 | 421 | 606,000 | 4,210 |
| 1995-07-11 | 412 | 443 | 397 | 443 | 355,000 | 4,430 |
| 1995-07-10 | 426 | 434 | 408 | 413 | 647,000 | 4,130 |
| 1995-07-07 | 391 | 438 | 391 | 426 | 1,029,000 | 4,260 |
| 1995-07-06 | 365 | 389 | 360 | 389 | 276,000 | 3,890 |
| 1995-07-05 | 369 | 369 | 362 | 364 | 685,000 | 3,640 |
| 1995-07-04 | 363 | 368 | 357 | 364 | 352,000 | 3,640 |
| 1995-07-03 | 357 | 359 | 350 | 359 | 343,000 | 3,590 |
| 1995-06-30 | 361 | 379 | 361 | 379 | 341,000 | 3,790 |
| 1995-06-29 | 372 | 372 | 355 | 366 | 513,000 | 3,660 |
| 1995-06-28 | 371 | 377 | 362 | 367 | 182,000 | 3,670 |
| 1995-06-27 | 392 | 392 | 371 | 371 | 660,000 | 3,710 |
| 1995-06-26 | 382 | 394 | 381 | 390 | 832,000 | 3,900 |
| 1995-06-23 | 362 | 373 | 361 | 373 | 333,000 | 3,730 |
| 1995-06-22 | 361 | 362 | 358 | 358 | 416,000 | 3,580 |
| 1995-06-21 | 378 | 380 | 368 | 371 | 184,000 | 3,710 |
| 1995-06-20 | 370 | 382 | 356 | 382 | 270,000 | 3,820 |
| 1995-06-19 | 372 | 372 | 360 | 360 | 143,000 | 3,600 |
| 1995-06-16 | 369 | 376 | 360 | 369 | 801,000 | 3,690 |
| 1995-06-15 | 361 | 369 | 356 | 364 | 773,000 | 3,640 |
| 1995-06-14 | 350 | 364 | 350 | 356 | 475,000 | 3,560 |
| 1995-06-13 | 377 | 377 | 351 | 351 | 753,000 | 3,510 |
| 1995-06-12 | 376 | 379 | 370 | 379 | 423,000 | 3,790 |
| 1995-06-09 | 381 | 385 | 375 | 376 | 1,611,000 | 3,760 |
| 1995-06-08 | 415 | 420 | 401 | 415 | 149,000 | 4,150 |
| 1995-06-07 | 414 | 420 | 414 | 420 | 163,000 | 4,200 |
| 1995-06-06 | 423 | 423 | 414 | 414 | 222,000 | 4,140 |
| 1995-06-05 | 426 | 430 | 423 | 423 | 92,000 | 4,230 |
| 1995-06-02 | 421 | 430 | 421 | 428 | 293,000 | 4,280 |
| 1995-06-01 | 426 | 427 | 421 | 421 | 124,000 | 4,210 |
| 1995-05-31 | 428 | 428 | 420 | 422 | 543,000 | 4,220 |
| 1995-05-30 | 422 | 435 | 422 | 430 | 163,000 | 4,300 |
| 1995-05-29 | 426 | 426 | 421 | 423 | 273,000 | 4,230 |
| 1995-05-26 | 424 | 435 | 424 | 427 | 270,000 | 4,270 |
| 1995-05-25 | 429 | 430 | 424 | 424 | 889,000 | 4,240 |
| 1995-05-24 | 422 | 428 | 422 | 425 | 179,000 | 4,250 |
| 1995-05-23 | 429 | 430 | 424 | 430 | 223,000 | 4,300 |
| 1995-05-22 | 430 | 430 | 421 | 424 | 224,000 | 4,240 |
| 1995-05-19 | 448 | 448 | 435 | 440 | 1,200,000 | 4,400 |
| 1995-05-18 | 454 | 455 | 442 | 448 | 315,000 | 4,480 |
| 1995-05-17 | 442 | 454 | 435 | 444 | 351,000 | 4,440 |
| 1995-05-16 | 436 | 438 | 432 | 438 | 644,000 | 4,380 |
| 1995-05-15 | 431 | 433 | 430 | 432 | 1,082,000 | 4,320 |
| 1995-05-12 | 446 | 450 | 430 | 431 | 1,065,000 | 4,310 |
| 1995-05-11 | 465 | 465 | 450 | 450 | 280,000 | 4,500 |
| 1995-05-10 | 464 | 474 | 460 | 460 | 388,000 | 4,600 |
| 1995-05-09 | 470 | 470 | 457 | 464 | 219,000 | 4,640 |
| 1995-05-08 | 470 | 470 | 463 | 470 | 222,000 | 4,700 |
| 1995-05-02 | 451 | 472 | 449 | 471 | 386,000 | 4,710 |
| 1995-05-01 | 456 | 456 | 449 | 451 | 180,000 | 4,510 |
| 1995-04-28 | 462 | 462 | 450 | 457 | 265,000 | 4,570 |
| 1995-04-27 | 465 | 465 | 460 | 462 | 126,000 | 4,620 |
| 1995-04-26 | 465 | 466 | 453 | 462 | 288,000 | 4,620 |
| 1995-04-25 | 470 | 474 | 462 | 467 | 324,000 | 4,670 |
| 1995-04-24 | 474 | 474 | 466 | 470 | 140,000 | 4,700 |
| 1995-04-21 | 466 | 471 | 464 | 470 | 409,000 | 4,700 |
| 1995-04-20 | 454 | 463 | 454 | 463 | 551,000 | 4,630 |
| 1995-04-19 | 455 | 464 | 445 | 451 | 322,000 | 4,510 |
| 1995-04-18 | 463 | 465 | 458 | 464 | 127,000 | 4,640 |
| 1995-04-17 | 460 | 465 | 454 | 465 | 287,000 | 4,650 |
| 1995-04-14 | 463 | 475 | 458 | 463 | 766,000 | 4,630 |
| 1995-04-13 | 463 | 468 | 457 | 466 | 174,000 | 4,660 |
| 1995-04-12 | 467 | 470 | 464 | 467 | 595,000 | 4,670 |
| 1995-04-11 | 470 | 470 | 465 | 467 | 531,000 | 4,670 |
| 1995-04-10 | 446 | 469 | 440 | 464 | 290,000 | 4,640 |
| 1995-04-07 | 448 | 449 | 446 | 446 | 119,000 | 4,460 |
| 1995-04-06 | 448 | 449 | 443 | 449 | 160,000 | 4,490 |
| 1995-04-05 | 447 | 449 | 437 | 449 | 197,000 | 4,490 |
| 1995-04-04 | 447 | 449 | 433 | 447 | 708,000 | 4,470 |
| 1995-04-03 | 447 | 447 | 439 | 445 | 706,000 | 4,450 |
| 1995-03-31 | 481 | 481 | 455 | 467 | 712,000 | 4,670 |
| 1995-03-30 | 474 | 479 | 468 | 478 | 237,000 | 4,780 |
| 1995-03-29 | 474 | 486 | 449 | 484 | 351,000 | 4,840 |
| 1995-03-28 | 460 | 473 | 455 | 472 | 136,000 | 4,720 |
| 1995-03-27 | 441 | 480 | 441 | 468 | 333,000 | 4,680 |
| 1995-03-24 | 435 | 455 | 426 | 439 | 364,000 | 4,390 |
| 1995-03-23 | 443 | 444 | 431 | 432 | 355,000 | 4,320 |
| 1995-03-22 | 453 | 458 | 435 | 445 | 456,000 | 4,450 |
| 1995-03-20 | 451 | 458 | 450 | 458 | 302,000 | 4,580 |
| 1995-03-17 | 487 | 487 | 450 | 461 | 339,000 | 4,610 |
| 1995-03-16 | 486 | 494 | 479 | 492 | 336,000 | 4,920 |
| 1995-03-15 | 462 | 489 | 461 | 489 | 398,000 | 4,890 |
| 1995-03-14 | 469 | 469 | 462 | 466 | 326,000 | 4,660 |
| 1995-03-13 | 460 | 464 | 450 | 464 | 408,000 | 4,640 |
| 1995-03-10 | 471 | 477 | 453 | 459 | 1,822,000 | 4,590 |
| 1995-03-09 | 481 | 488 | 473 | 486 | 132,000 | 4,860 |
| 1995-03-08 | 488 | 488 | 472 | 481 | 397,000 | 4,810 |
| 1995-03-07 | 477 | 489 | 475 | 489 | 313,000 | 4,890 |
| 1995-03-06 | 473 | 479 | 472 | 472 | 567,000 | 4,720 |
| 1995-03-03 | 475 | 485 | 473 | 477 | 422,000 | 4,770 |
| 1995-03-02 | 493 | 495 | 480 | 485 | 470,000 | 4,850 |
| 1995-03-01 | 496 | 496 | 480 | 489 | 459,000 | 4,890 |
| 1995-02-28 | 496 | 500 | 490 | 495 | 236,000 | 4,950 |
| 1995-02-27 | 490 | 490 | 483 | 490 | 1,016,000 | 4,900 |
| 1995-02-24 | 521 | 521 | 512 | 516 | 317,000 | 5,160 |
| 1995-02-23 | 525 | 527 | 512 | 521 | 697,000 | 5,210 |
| 1995-02-22 | 530 | 535 | 527 | 527 | 292,000 | 5,270 |
| 1995-02-21 | 529 | 530 | 525 | 529 | 558,000 | 5,290 |
| 1995-02-20 | 528 | 528 | 523 | 528 | 129,000 | 5,280 |
| 1995-02-17 | 517 | 532 | 516 | 528 | 578,000 | 5,280 |
| 1995-02-16 | 528 | 528 | 518 | 519 | 289,000 | 5,190 |
| 1995-02-15 | 525 | 530 | 522 | 525 | 280,000 | 5,250 |
| 1995-02-14 | 527 | 530 | 525 | 530 | 450,000 | 5,300 |
| 1995-02-13 | 533 | 535 | 527 | 530 | 1,008,000 | 5,300 |
| 1995-02-10 | 533 | 536 | 528 | 535 | 1,153,000 | 5,350 |
| 1995-02-09 | 532 | 540 | 531 | 532 | 511,000 | 5,320 |
| 1995-02-08 | 537 | 543 | 529 | 542 | 1,298,000 | 5,420 |
| 1995-02-07 | 554 | 555 | 547 | 547 | 595,000 | 5,470 |
| 1995-02-06 | 560 | 564 | 554 | 554 | 784,000 | 5,540 |
| 1995-02-03 | 560 | 564 | 554 | 554 | 557,000 | 5,540 |
| 1995-02-02 | 569 | 569 | 562 | 568 | 1,358,000 | 5,680 |
| 1995-02-01 | 574 | 575 | 571 | 574 | 2,543,000 | 5,740 |
| 1995-01-31 | 593 | 604 | 579 | 583 | 3,806,000 | 5,830 |
| 1995-01-30 | 565 | 589 | 565 | 583 | 2,322,000 | 5,830 |
| 1995-01-27 | 569 | 577 | 568 | 574 | 2,587,000 | 5,740 |
| 1995-01-26 | 580 | 588 | 563 | 565 | 2,420,000 | 5,650 |
| 1995-01-25 | 557 | 592 | 554 | 575 | 3,579,000 | 5,750 |
| 1995-01-24 | 541 | 559 | 536 | 552 | 1,253,000 | 5,520 |
| 1995-01-23 | 552 | 552 | 540 | 540 | 570,000 | 5,400 |
| 1995-01-20 | 560 | 560 | 552 | 555 | 1,158,000 | 5,550 |
| 1995-01-19 | 573 | 576 | 562 | 567 | 3,066,000 | 5,670 |
| 1995-01-18 | 571 | 578 | 562 | 567 | 5,203,000 | 5,670 |
| 1995-01-17 | 533 | 549 | 533 | 541 | 1,324,000 | 5,410 |
| 1995-01-13 | 524 | 524 | 521 | 523 | 541,000 | 5,230 |
| 1995-01-12 | 522 | 522 | 521 | 522 | 117,000 | 5,220 |
| 1995-01-11 | 525 | 529 | 522 | 522 | 138,000 | 5,220 |
| 1995-01-10 | 529 | 529 | 521 | 525 | 428,000 | 5,250 |
| 1995-01-09 | 533 | 534 | 525 | 529 | 162,000 | 5,290 |
| 1995-01-06 | 537 | 537 | 527 | 534 | 110,000 | 5,340 |
| 1995-01-05 | 540 | 540 | 538 | 540 | 66,000 | 5,400 |
| 1995-01-04 | 541 | 542 | 536 | 542 | 137,000 | 5,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株