5202 日本板硝子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 411 | 411 | 394 | 411 | 131,000 | 4,110 |
| 1996-12-27 | 422 | 422 | 402 | 410 | 229,000 | 4,100 |
| 1996-12-26 | 428 | 433 | 393 | 417 | 595,000 | 4,170 |
| 1996-12-25 | 416 | 428 | 411 | 428 | 436,000 | 4,280 |
| 1996-12-24 | 428 | 428 | 416 | 416 | 524,000 | 4,160 |
| 1996-12-20 | 447 | 447 | 416 | 416 | 702,000 | 4,160 |
| 1996-12-19 | 449 | 456 | 446 | 446 | 552,000 | 4,460 |
| 1996-12-18 | 459 | 461 | 454 | 454 | 290,000 | 4,540 |
| 1996-12-17 | 454 | 464 | 452 | 464 | 357,000 | 4,640 |
| 1996-12-16 | 459 | 459 | 449 | 455 | 668,000 | 4,550 |
| 1996-12-13 | 470 | 470 | 444 | 455 | 2,327,000 | 4,550 |
| 1996-12-12 | 464 | 465 | 462 | 465 | 305,000 | 4,650 |
| 1996-12-11 | 463 | 469 | 462 | 464 | 257,000 | 4,640 |
| 1996-12-10 | 466 | 466 | 461 | 465 | 214,000 | 4,650 |
| 1996-12-09 | 460 | 463 | 455 | 460 | 259,000 | 4,600 |
| 1996-12-06 | 467 | 467 | 452 | 455 | 675,000 | 4,550 |
| 1996-12-05 | 463 | 470 | 461 | 466 | 291,000 | 4,660 |
| 1996-12-04 | 453 | 463 | 453 | 463 | 537,000 | 4,630 |
| 1996-12-03 | 452 | 454 | 452 | 453 | 257,000 | 4,530 |
| 1996-12-02 | 473 | 473 | 452 | 452 | 142,000 | 4,520 |
| 1996-11-29 | 469 | 473 | 466 | 469 | 322,000 | 4,690 |
| 1996-11-28 | 471 | 471 | 466 | 467 | 641,000 | 4,670 |
| 1996-11-27 | 467 | 471 | 462 | 466 | 347,000 | 4,660 |
| 1996-11-26 | 470 | 472 | 466 | 472 | 553,000 | 4,720 |
| 1996-11-25 | 474 | 479 | 465 | 465 | 321,000 | 4,650 |
| 1996-11-22 | 480 | 480 | 468 | 470 | 430,000 | 4,700 |
| 1996-11-21 | 476 | 480 | 475 | 480 | 213,000 | 4,800 |
| 1996-11-20 | 480 | 485 | 476 | 480 | 536,000 | 4,800 |
| 1996-11-19 | 480 | 481 | 475 | 480 | 462,000 | 4,800 |
| 1996-11-18 | 480 | 480 | 477 | 478 | 176,000 | 4,780 |
| 1996-11-15 | 483 | 484 | 481 | 483 | 392,000 | 4,830 |
| 1996-11-14 | 484 | 485 | 482 | 484 | 587,000 | 4,840 |
| 1996-11-13 | 485 | 486 | 480 | 483 | 332,000 | 4,830 |
| 1996-11-12 | 485 | 488 | 481 | 486 | 367,000 | 4,860 |
| 1996-11-11 | 485 | 488 | 480 | 482 | 426,000 | 4,820 |
| 1996-11-08 | 485 | 488 | 482 | 485 | 732,000 | 4,850 |
| 1996-11-07 | 490 | 490 | 483 | 483 | 321,000 | 4,830 |
| 1996-11-06 | 478 | 488 | 478 | 487 | 992,000 | 4,870 |
| 1996-11-05 | 479 | 481 | 478 | 478 | 143,000 | 4,780 |
| 1996-11-01 | 478 | 481 | 475 | 478 | 250,000 | 4,780 |
| 1996-10-31 | 486 | 489 | 475 | 475 | 360,000 | 4,750 |
| 1996-10-30 | 493 | 495 | 481 | 486 | 327,000 | 4,860 |
| 1996-10-29 | 489 | 495 | 488 | 494 | 541,000 | 4,940 |
| 1996-10-28 | 480 | 487 | 479 | 487 | 236,000 | 4,870 |
| 1996-10-25 | 488 | 490 | 481 | 481 | 290,000 | 4,810 |
| 1996-10-24 | 492 | 492 | 484 | 488 | 275,000 | 4,880 |
| 1996-10-23 | 483 | 492 | 480 | 492 | 188,000 | 4,920 |
| 1996-10-22 | 481 | 484 | 479 | 483 | 402,000 | 4,830 |
| 1996-10-21 | 490 | 492 | 484 | 484 | 231,000 | 4,840 |
| 1996-10-18 | 496 | 496 | 488 | 490 | 387,000 | 4,900 |
| 1996-10-17 | 497 | 497 | 490 | 490 | 339,000 | 4,900 |
| 1996-10-16 | 493 | 495 | 488 | 495 | 184,000 | 4,950 |
| 1996-10-15 | 484 | 493 | 481 | 493 | 381,000 | 4,930 |
| 1996-10-14 | 489 | 489 | 485 | 488 | 101,000 | 4,880 |
| 1996-10-11 | 486 | 486 | 480 | 484 | 331,000 | 4,840 |
| 1996-10-09 | 480 | 484 | 480 | 484 | 125,000 | 4,840 |
| 1996-10-08 | 489 | 493 | 485 | 485 | 208,000 | 4,850 |
| 1996-10-07 | 490 | 493 | 488 | 488 | 180,000 | 4,880 |
| 1996-10-04 | 489 | 493 | 486 | 493 | 160,000 | 4,930 |
| 1996-10-03 | 495 | 495 | 490 | 494 | 336,000 | 4,940 |
| 1996-10-02 | 491 | 494 | 490 | 494 | 246,000 | 4,940 |
| 1996-10-01 | 493 | 497 | 487 | 490 | 1,287,000 | 4,900 |
| 1996-09-30 | 500 | 501 | 491 | 493 | 140,000 | 4,930 |
| 1996-09-27 | 494 | 497 | 493 | 497 | 311,000 | 4,970 |
| 1996-09-26 | 494 | 496 | 491 | 494 | 296,000 | 4,940 |
| 1996-09-25 | 485 | 494 | 485 | 494 | 134,000 | 4,940 |
| 1996-09-24 | 491 | 494 | 490 | 490 | 348,000 | 4,900 |
| 1996-09-20 | 494 | 494 | 490 | 491 | 404,000 | 4,910 |
| 1996-09-19 | 494 | 494 | 493 | 494 | 380,000 | 4,940 |
| 1996-09-18 | 491 | 494 | 491 | 494 | 328,000 | 4,940 |
| 1996-09-17 | 496 | 498 | 492 | 494 | 714,000 | 4,940 |
| 1996-09-13 | 493 | 494 | 489 | 493 | 1,560,000 | 4,930 |
| 1996-09-12 | 480 | 494 | 478 | 489 | 486,000 | 4,890 |
| 1996-09-11 | 479 | 483 | 471 | 478 | 482,000 | 4,780 |
| 1996-09-10 | 470 | 489 | 470 | 484 | 605,000 | 4,840 |
| 1996-09-09 | 465 | 476 | 465 | 466 | 319,000 | 4,660 |
| 1996-09-06 | 467 | 470 | 455 | 463 | 360,000 | 4,630 |
| 1996-09-05 | 473 | 478 | 473 | 475 | 381,000 | 4,750 |
| 1996-09-04 | 475 | 475 | 470 | 473 | 207,000 | 4,730 |
| 1996-09-03 | 459 | 478 | 455 | 477 | 225,000 | 4,770 |
| 1996-09-02 | 467 | 472 | 462 | 468 | 266,000 | 4,680 |
| 1996-08-30 | 477 | 477 | 465 | 467 | 353,000 | 4,670 |
| 1996-08-29 | 480 | 480 | 477 | 477 | 188,000 | 4,770 |
| 1996-08-28 | 487 | 490 | 480 | 481 | 219,000 | 4,810 |
| 1996-08-27 | 487 | 493 | 486 | 492 | 236,000 | 4,920 |
| 1996-08-26 | 492 | 492 | 485 | 486 | 272,000 | 4,860 |
| 1996-08-23 | 499 | 500 | 492 | 492 | 372,000 | 4,920 |
| 1996-08-22 | 504 | 505 | 496 | 500 | 458,000 | 5,000 |
| 1996-08-21 | 496 | 505 | 496 | 504 | 485,000 | 5,040 |
| 1996-08-20 | 504 | 504 | 490 | 491 | 444,000 | 4,910 |
| 1996-08-19 | 495 | 504 | 495 | 504 | 403,000 | 5,040 |
| 1996-08-16 | 499 | 503 | 490 | 490 | 414,000 | 4,900 |
| 1996-08-15 | 512 | 516 | 501 | 506 | 385,000 | 5,060 |
| 1996-08-14 | 503 | 515 | 503 | 514 | 431,000 | 5,140 |
| 1996-08-13 | 498 | 508 | 498 | 508 | 487,000 | 5,080 |
| 1996-08-12 | 496 | 503 | 491 | 502 | 587,000 | 5,020 |
| 1996-08-09 | 496 | 502 | 495 | 499 | 653,000 | 4,990 |
| 1996-08-08 | 481 | 495 | 481 | 495 | 487,000 | 4,950 |
| 1996-08-07 | 482 | 483 | 475 | 479 | 799,000 | 4,790 |
| 1996-08-06 | 487 | 487 | 479 | 482 | 426,000 | 4,820 |
| 1996-08-05 | 488 | 493 | 488 | 492 | 878,000 | 4,920 |
| 1996-08-02 | 484 | 489 | 482 | 483 | 465,000 | 4,830 |
| 1996-08-01 | 481 | 486 | 471 | 482 | 711,000 | 4,820 |
| 1996-07-31 | 490 | 497 | 480 | 480 | 557,000 | 4,800 |
| 1996-07-30 | 497 | 500 | 490 | 500 | 377,000 | 5,000 |
| 1996-07-29 | 505 | 505 | 498 | 499 | 252,000 | 4,990 |
| 1996-07-26 | 496 | 501 | 496 | 501 | 2,742,000 | 5,010 |
| 1996-07-25 | 503 | 508 | 495 | 507 | 451,000 | 5,070 |
| 1996-07-24 | 508 | 509 | 500 | 502 | 554,000 | 5,020 |
| 1996-07-23 | 515 | 518 | 502 | 509 | 851,000 | 5,090 |
| 1996-07-22 | 534 | 534 | 512 | 512 | 551,000 | 5,120 |
| 1996-07-19 | 522 | 532 | 522 | 525 | 436,000 | 5,250 |
| 1996-07-18 | 513 | 520 | 513 | 518 | 743,000 | 5,180 |
| 1996-07-17 | 528 | 528 | 508 | 513 | 600,000 | 5,130 |
| 1996-07-16 | 531 | 534 | 526 | 533 | 537,000 | 5,330 |
| 1996-07-15 | 524 | 540 | 524 | 539 | 437,000 | 5,390 |
| 1996-07-12 | 523 | 540 | 523 | 533 | 814,000 | 5,330 |
| 1996-07-11 | 525 | 539 | 525 | 539 | 784,000 | 5,390 |
| 1996-07-10 | 535 | 535 | 522 | 525 | 324,000 | 5,250 |
| 1996-07-09 | 527 | 529 | 525 | 527 | 126,000 | 5,270 |
| 1996-07-08 | 533 | 537 | 527 | 527 | 499,000 | 5,270 |
| 1996-07-05 | 533 | 540 | 533 | 534 | 212,000 | 5,340 |
| 1996-07-04 | 535 | 540 | 534 | 540 | 280,000 | 5,400 |
| 1996-07-03 | 537 | 540 | 532 | 540 | 275,000 | 5,400 |
| 1996-07-02 | 540 | 543 | 531 | 531 | 569,000 | 5,310 |
| 1996-07-01 | 540 | 545 | 537 | 537 | 341,000 | 5,370 |
| 1996-06-28 | 539 | 545 | 537 | 537 | 571,000 | 5,370 |
| 1996-06-27 | 542 | 545 | 539 | 543 | 270,000 | 5,430 |
| 1996-06-26 | 536 | 544 | 536 | 542 | 375,000 | 5,420 |
| 1996-06-25 | 529 | 539 | 528 | 534 | 836,000 | 5,340 |
| 1996-06-24 | 546 | 547 | 540 | 540 | 547,000 | 5,400 |
| 1996-06-21 | 545 | 548 | 543 | 547 | 448,000 | 5,470 |
| 1996-06-20 | 535 | 542 | 530 | 542 | 580,000 | 5,420 |
| 1996-06-19 | 531 | 540 | 529 | 538 | 475,000 | 5,380 |
| 1996-06-18 | 534 | 539 | 531 | 531 | 464,000 | 5,310 |
| 1996-06-17 | 526 | 534 | 525 | 529 | 485,000 | 5,290 |
| 1996-06-14 | 532 | 543 | 525 | 525 | 2,365,000 | 5,250 |
| 1996-06-13 | 522 | 531 | 520 | 530 | 482,000 | 5,300 |
| 1996-06-12 | 519 | 526 | 519 | 524 | 476,000 | 5,240 |
| 1996-06-11 | 512 | 518 | 511 | 518 | 293,000 | 5,180 |
| 1996-06-10 | 511 | 516 | 511 | 516 | 176,000 | 5,160 |
| 1996-06-07 | 515 | 515 | 510 | 511 | 157,000 | 5,110 |
| 1996-06-06 | 516 | 522 | 515 | 518 | 220,000 | 5,180 |
| 1996-06-05 | 519 | 522 | 515 | 515 | 419,000 | 5,150 |
| 1996-06-04 | 513 | 518 | 513 | 515 | 342,000 | 5,150 |
| 1996-06-03 | 518 | 523 | 511 | 513 | 582,000 | 5,130 |
| 1996-05-31 | 516 | 525 | 507 | 517 | 1,931,000 | 5,170 |
| 1996-05-30 | 510 | 519 | 507 | 519 | 919,000 | 5,190 |
| 1996-05-29 | 512 | 515 | 509 | 511 | 1,039,000 | 5,110 |
| 1996-05-28 | 515 | 520 | 513 | 514 | 368,000 | 5,140 |
| 1996-05-27 | 524 | 524 | 506 | 514 | 495,000 | 5,140 |
| 1996-05-24 | 512 | 525 | 512 | 525 | 495,000 | 5,250 |
| 1996-05-23 | 519 | 519 | 510 | 511 | 359,000 | 5,110 |
| 1996-05-22 | 527 | 533 | 513 | 520 | 520,000 | 5,200 |
| 1996-05-21 | 530 | 533 | 521 | 530 | 990,000 | 5,300 |
| 1996-05-20 | 545 | 547 | 530 | 530 | 768,000 | 5,300 |
| 1996-05-17 | 550 | 555 | 536 | 536 | 2,087,000 | 5,360 |
| 1996-05-16 | 544 | 550 | 537 | 543 | 1,731,000 | 5,430 |
| 1996-05-15 | 525 | 537 | 525 | 537 | 825,000 | 5,370 |
| 1996-05-14 | 527 | 530 | 520 | 522 | 501,000 | 5,220 |
| 1996-05-13 | 541 | 545 | 527 | 527 | 917,000 | 5,270 |
| 1996-05-10 | 535 | 544 | 532 | 541 | 1,272,000 | 5,410 |
| 1996-05-09 | 532 | 534 | 527 | 532 | 634,000 | 5,320 |
| 1996-05-08 | 530 | 534 | 529 | 532 | 628,000 | 5,320 |
| 1996-05-07 | 526 | 531 | 523 | 528 | 1,025,000 | 5,280 |
| 1996-05-02 | 527 | 533 | 520 | 526 | 606,000 | 5,260 |
| 1996-05-01 | 532 | 544 | 530 | 530 | 468,000 | 5,300 |
| 1996-04-30 | 530 | 538 | 530 | 538 | 647,000 | 5,380 |
| 1996-04-26 | 529 | 535 | 528 | 533 | 880,000 | 5,330 |
| 1996-04-25 | 527 | 530 | 524 | 525 | 1,111,000 | 5,250 |
| 1996-04-24 | 522 | 528 | 520 | 525 | 825,000 | 5,250 |
| 1996-04-23 | 531 | 531 | 526 | 528 | 697,000 | 5,280 |
| 1996-04-22 | 534 | 536 | 527 | 533 | 1,097,000 | 5,330 |
| 1996-04-19 | 530 | 533 | 523 | 533 | 366,000 | 5,330 |
| 1996-04-18 | 533 | 536 | 526 | 530 | 699,000 | 5,300 |
| 1996-04-17 | 536 | 541 | 533 | 533 | 449,000 | 5,330 |
| 1996-04-16 | 546 | 549 | 536 | 536 | 920,000 | 5,360 |
| 1996-04-15 | 556 | 556 | 538 | 547 | 424,000 | 5,470 |
| 1996-04-12 | 548 | 559 | 542 | 552 | 1,920,000 | 5,520 |
| 1996-04-11 | 539 | 557 | 537 | 550 | 1,434,000 | 5,500 |
| 1996-04-10 | 541 | 547 | 540 | 547 | 1,007,000 | 5,470 |
| 1996-04-09 | 530 | 536 | 530 | 534 | 516,000 | 5,340 |
| 1996-04-08 | 534 | 534 | 525 | 525 | 277,000 | 5,250 |
| 1996-04-05 | 524 | 537 | 523 | 535 | 498,000 | 5,350 |
| 1996-04-04 | 529 | 529 | 522 | 524 | 480,000 | 5,240 |
| 1996-04-03 | 550 | 552 | 521 | 529 | 1,278,000 | 5,290 |
| 1996-04-02 | 546 | 557 | 542 | 551 | 1,587,000 | 5,510 |
| 1996-04-01 | 534 | 546 | 532 | 542 | 1,787,000 | 5,420 |
| 1996-03-29 | 527 | 535 | 525 | 531 | 632,000 | 5,310 |
| 1996-03-28 | 521 | 527 | 521 | 527 | 755,000 | 5,270 |
| 1996-03-27 | 524 | 528 | 517 | 522 | 882,000 | 5,220 |
| 1996-03-26 | 515 | 526 | 513 | 525 | 986,000 | 5,250 |
| 1996-03-25 | 513 | 517 | 507 | 517 | 460,000 | 5,170 |
| 1996-03-22 | 507 | 510 | 500 | 510 | 682,000 | 5,100 |
| 1996-03-21 | 496 | 510 | 496 | 507 | 361,000 | 5,070 |
| 1996-03-19 | 509 | 512 | 501 | 502 | 437,000 | 5,020 |
| 1996-03-18 | 508 | 509 | 503 | 505 | 351,000 | 5,050 |
| 1996-03-15 | 502 | 508 | 501 | 508 | 581,000 | 5,080 |
| 1996-03-14 | 495 | 501 | 491 | 501 | 444,000 | 5,010 |
| 1996-03-13 | 496 | 502 | 494 | 499 | 463,000 | 4,990 |
| 1996-03-12 | 505 | 508 | 497 | 503 | 542,000 | 5,030 |
| 1996-03-11 | 508 | 508 | 497 | 500 | 453,000 | 5,000 |
| 1996-03-08 | 487 | 509 | 487 | 508 | 3,819,000 | 5,080 |
| 1996-03-07 | 499 | 504 | 492 | 497 | 551,000 | 4,970 |
| 1996-03-06 | 486 | 502 | 481 | 502 | 368,000 | 5,020 |
| 1996-03-05 | 486 | 501 | 486 | 491 | 349,000 | 4,910 |
| 1996-03-04 | 488 | 495 | 486 | 486 | 150,000 | 4,860 |
| 1996-03-01 | 482 | 484 | 475 | 478 | 178,000 | 4,780 |
| 1996-02-29 | 480 | 485 | 477 | 484 | 405,000 | 4,840 |
| 1996-02-28 | 486 | 486 | 477 | 477 | 403,000 | 4,770 |
| 1996-02-27 | 479 | 482 | 474 | 476 | 838,000 | 4,760 |
| 1996-02-26 | 481 | 481 | 473 | 474 | 299,000 | 4,740 |
| 1996-02-23 | 483 | 485 | 476 | 476 | 444,000 | 4,760 |
| 1996-02-22 | 475 | 484 | 475 | 479 | 238,000 | 4,790 |
| 1996-02-21 | 495 | 495 | 473 | 480 | 580,000 | 4,800 |
| 1996-02-20 | 485 | 493 | 485 | 493 | 321,000 | 4,930 |
| 1996-02-19 | 499 | 501 | 492 | 495 | 186,000 | 4,950 |
| 1996-02-16 | 505 | 505 | 496 | 499 | 319,000 | 4,990 |
| 1996-02-15 | 510 | 510 | 502 | 508 | 672,000 | 5,080 |
| 1996-02-14 | 514 | 519 | 514 | 518 | 469,000 | 5,180 |
| 1996-02-13 | 523 | 524 | 516 | 516 | 716,000 | 5,160 |
| 1996-02-09 | 505 | 515 | 505 | 514 | 1,332,000 | 5,140 |
| 1996-02-08 | 504 | 508 | 501 | 508 | 486,000 | 5,080 |
| 1996-02-07 | 505 | 509 | 497 | 504 | 985,000 | 5,040 |
| 1996-02-06 | 507 | 513 | 503 | 505 | 338,000 | 5,050 |
| 1996-02-05 | 516 | 516 | 506 | 506 | 418,000 | 5,060 |
| 1996-02-02 | 510 | 524 | 510 | 516 | 1,720,000 | 5,160 |
| 1996-02-01 | 500 | 510 | 498 | 510 | 1,586,000 | 5,100 |
| 1996-01-31 | 495 | 515 | 495 | 510 | 1,881,000 | 5,100 |
| 1996-01-30 | 483 | 495 | 480 | 494 | 784,000 | 4,940 |
| 1996-01-29 | 480 | 484 | 476 | 483 | 468,000 | 4,830 |
| 1996-01-26 | 475 | 480 | 470 | 480 | 374,000 | 4,800 |
| 1996-01-25 | 477 | 478 | 473 | 478 | 625,000 | 4,780 |
| 1996-01-24 | 473 | 477 | 466 | 477 | 528,000 | 4,770 |
| 1996-01-23 | 477 | 477 | 475 | 475 | 277,000 | 4,750 |
| 1996-01-22 | 475 | 477 | 472 | 477 | 341,000 | 4,770 |
| 1996-01-19 | 474 | 475 | 462 | 475 | 608,000 | 4,750 |
| 1996-01-18 | 470 | 475 | 465 | 475 | 586,000 | 4,750 |
| 1996-01-17 | 484 | 489 | 471 | 471 | 1,665,000 | 4,710 |
| 1996-01-16 | 477 | 480 | 475 | 479 | 574,000 | 4,790 |
| 1996-01-12 | 476 | 478 | 468 | 472 | 846,000 | 4,720 |
| 1996-01-11 | 480 | 483 | 474 | 476 | 515,000 | 4,760 |
| 1996-01-10 | 478 | 482 | 476 | 482 | 570,000 | 4,820 |
| 1996-01-09 | 472 | 479 | 470 | 478 | 507,000 | 4,780 |
| 1996-01-08 | 477 | 478 | 466 | 475 | 837,000 | 4,750 |
| 1996-01-05 | 460 | 480 | 457 | 480 | 940,000 | 4,800 |
| 1996-01-04 | 456 | 459 | 450 | 456 | 211,000 | 4,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
