5202 日本板硝子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 165 | 183 | 165 | 182 | 273,000 | 1,820 |
| 1997-12-29 | 166 | 173 | 165 | 173 | 354,000 | 1,730 |
| 1997-12-26 | 188 | 188 | 166 | 166 | 440,000 | 1,660 |
| 1997-12-25 | 166 | 193 | 166 | 173 | 607,000 | 1,730 |
| 1997-12-24 | 162 | 168 | 156 | 163 | 942,000 | 1,630 |
| 1997-12-22 | 180 | 180 | 145 | 164 | 1,147,000 | 1,640 |
| 1997-12-19 | 210 | 210 | 182 | 183 | 1,706,000 | 1,830 |
| 1997-12-18 | 220 | 225 | 210 | 214 | 457,000 | 2,140 |
| 1997-12-17 | 216 | 266 | 212 | 235 | 660,000 | 2,350 |
| 1997-12-16 | 216 | 229 | 214 | 215 | 1,144,000 | 2,150 |
| 1997-12-15 | 206 | 211 | 203 | 206 | 245,000 | 2,060 |
| 1997-12-12 | 208 | 208 | 201 | 201 | 1,794,000 | 2,010 |
| 1997-12-11 | 211 | 211 | 203 | 203 | 568,000 | 2,030 |
| 1997-12-10 | 225 | 225 | 214 | 216 | 669,000 | 2,160 |
| 1997-12-09 | 220 | 229 | 213 | 224 | 1,203,000 | 2,240 |
| 1997-12-08 | 233 | 233 | 209 | 213 | 721,000 | 2,130 |
| 1997-12-05 | 236 | 240 | 225 | 234 | 466,000 | 2,340 |
| 1997-12-04 | 244 | 246 | 230 | 233 | 552,000 | 2,330 |
| 1997-12-03 | 249 | 253 | 242 | 249 | 390,000 | 2,490 |
| 1997-12-02 | 252 | 256 | 248 | 249 | 369,000 | 2,490 |
| 1997-12-01 | 240 | 257 | 240 | 252 | 848,000 | 2,520 |
| 1997-11-28 | 251 | 255 | 246 | 250 | 489,000 | 2,500 |
| 1997-11-27 | 255 | 258 | 246 | 254 | 533,000 | 2,540 |
| 1997-11-26 | 245 | 264 | 240 | 250 | 735,000 | 2,500 |
| 1997-11-25 | 232 | 243 | 231 | 235 | 1,065,000 | 2,350 |
| 1997-11-21 | 264 | 265 | 260 | 261 | 531,000 | 2,610 |
| 1997-11-20 | 246 | 265 | 243 | 251 | 587,000 | 2,510 |
| 1997-11-19 | 259 | 262 | 241 | 243 | 887,000 | 2,430 |
| 1997-11-18 | 271 | 295 | 266 | 282 | 1,535,000 | 2,820 |
| 1997-11-17 | 250 | 279 | 249 | 275 | 641,000 | 2,750 |
| 1997-11-14 | 246 | 253 | 242 | 242 | 1,413,000 | 2,420 |
| 1997-11-13 | 255 | 258 | 241 | 253 | 809,000 | 2,530 |
| 1997-11-12 | 254 | 259 | 250 | 250 | 1,352,000 | 2,500 |
| 1997-11-11 | 253 | 254 | 243 | 252 | 296,000 | 2,520 |
| 1997-11-10 | 254 | 261 | 242 | 243 | 801,000 | 2,430 |
| 1997-11-07 | 255 | 256 | 231 | 233 | 584,000 | 2,330 |
| 1997-11-06 | 263 | 275 | 262 | 270 | 217,000 | 2,700 |
| 1997-11-05 | 278 | 280 | 266 | 268 | 376,000 | 2,680 |
| 1997-11-04 | 286 | 288 | 280 | 282 | 654,000 | 2,820 |
| 1997-10-31 | 271 | 289 | 270 | 284 | 606,000 | 2,840 |
| 1997-10-30 | 279 | 279 | 274 | 279 | 1,022,000 | 2,790 |
| 1997-10-29 | 273 | 276 | 265 | 276 | 337,000 | 2,760 |
| 1997-10-28 | 256 | 264 | 256 | 258 | 613,000 | 2,580 |
| 1997-10-27 | 270 | 270 | 260 | 262 | 179,000 | 2,620 |
| 1997-10-24 | 264 | 275 | 260 | 275 | 806,000 | 2,750 |
| 1997-10-23 | 275 | 279 | 270 | 274 | 1,674,000 | 2,740 |
| 1997-10-22 | 248 | 274 | 246 | 270 | 1,240,000 | 2,700 |
| 1997-10-21 | 242 | 244 | 240 | 240 | 362,000 | 2,400 |
| 1997-10-20 | 230 | 242 | 230 | 242 | 386,000 | 2,420 |
| 1997-10-17 | 243 | 248 | 225 | 225 | 753,000 | 2,250 |
| 1997-10-16 | 225 | 250 | 220 | 248 | 1,072,000 | 2,480 |
| 1997-10-15 | 222 | 225 | 218 | 225 | 1,035,000 | 2,250 |
| 1997-10-14 | 230 | 230 | 220 | 220 | 1,082,000 | 2,200 |
| 1997-10-13 | 236 | 237 | 231 | 235 | 821,000 | 2,350 |
| 1997-10-09 | 241 | 243 | 235 | 238 | 616,000 | 2,380 |
| 1997-10-08 | 243 | 250 | 240 | 240 | 622,000 | 2,400 |
| 1997-10-07 | 250 | 256 | 245 | 248 | 690,000 | 2,480 |
| 1997-10-06 | 234 | 250 | 234 | 250 | 1,060,000 | 2,500 |
| 1997-10-03 | 229 | 234 | 219 | 234 | 1,197,000 | 2,340 |
| 1997-10-02 | 246 | 246 | 222 | 234 | 657,000 | 2,340 |
| 1997-10-01 | 248 | 249 | 242 | 247 | 1,112,000 | 2,470 |
| 1997-09-30 | 250 | 254 | 246 | 254 | 638,000 | 2,540 |
| 1997-09-29 | 247 | 250 | 240 | 245 | 398,000 | 2,450 |
| 1997-09-26 | 260 | 260 | 242 | 242 | 448,000 | 2,420 |
| 1997-09-25 | 270 | 274 | 253 | 262 | 432,000 | 2,620 |
| 1997-09-24 | 270 | 275 | 266 | 275 | 1,122,000 | 2,750 |
| 1997-09-22 | 272 | 272 | 267 | 272 | 289,000 | 2,720 |
| 1997-09-19 | 282 | 282 | 268 | 272 | 515,000 | 2,720 |
| 1997-09-18 | 274 | 282 | 270 | 282 | 463,000 | 2,820 |
| 1997-09-17 | 280 | 281 | 272 | 275 | 1,121,000 | 2,750 |
| 1997-09-16 | 286 | 286 | 280 | 282 | 463,000 | 2,820 |
| 1997-09-12 | 293 | 293 | 280 | 283 | 1,841,000 | 2,830 |
| 1997-09-11 | 298 | 298 | 290 | 293 | 755,000 | 2,930 |
| 1997-09-10 | 297 | 298 | 291 | 295 | 427,000 | 2,950 |
| 1997-09-09 | 295 | 295 | 291 | 292 | 795,000 | 2,920 |
| 1997-09-08 | 293 | 297 | 293 | 295 | 829,000 | 2,950 |
| 1997-09-05 | 295 | 295 | 293 | 293 | 212,000 | 2,930 |
| 1997-09-04 | 297 | 300 | 294 | 295 | 887,000 | 2,950 |
| 1997-09-03 | 300 | 303 | 297 | 302 | 300,000 | 3,020 |
| 1997-09-02 | 295 | 301 | 293 | 301 | 333,000 | 3,010 |
| 1997-09-01 | 296 | 296 | 292 | 295 | 390,000 | 2,950 |
| 1997-08-29 | 301 | 309 | 291 | 309 | 491,000 | 3,090 |
| 1997-08-28 | 300 | 312 | 299 | 311 | 834,000 | 3,110 |
| 1997-08-27 | 306 | 306 | 300 | 300 | 499,000 | 3,000 |
| 1997-08-26 | 306 | 310 | 301 | 305 | 711,000 | 3,050 |
| 1997-08-25 | 300 | 310 | 298 | 309 | 156,000 | 3,090 |
| 1997-08-22 | 296 | 300 | 281 | 295 | 1,044,000 | 2,950 |
| 1997-08-21 | 303 | 303 | 297 | 297 | 564,000 | 2,970 |
| 1997-08-20 | 301 | 304 | 295 | 301 | 614,000 | 3,010 |
| 1997-08-19 | 293 | 295 | 288 | 292 | 1,663,000 | 2,920 |
| 1997-08-18 | 308 | 308 | 298 | 298 | 616,000 | 2,980 |
| 1997-08-15 | 320 | 320 | 308 | 308 | 502,000 | 3,080 |
| 1997-08-14 | 315 | 323 | 313 | 313 | 1,125,000 | 3,130 |
| 1997-08-13 | 320 | 323 | 311 | 322 | 354,000 | 3,220 |
| 1997-08-12 | 315 | 330 | 312 | 322 | 405,000 | 3,220 |
| 1997-08-11 | 328 | 328 | 310 | 310 | 994,000 | 3,100 |
| 1997-08-08 | 318 | 325 | 317 | 323 | 902,000 | 3,230 |
| 1997-08-07 | 340 | 340 | 320 | 320 | 826,000 | 3,200 |
| 1997-08-06 | 350 | 350 | 339 | 340 | 543,000 | 3,400 |
| 1997-08-05 | 360 | 365 | 350 | 350 | 287,000 | 3,500 |
| 1997-08-04 | 360 | 365 | 359 | 365 | 270,000 | 3,650 |
| 1997-08-01 | 374 | 375 | 360 | 360 | 354,000 | 3,600 |
| 1997-07-31 | 376 | 378 | 370 | 374 | 194,000 | 3,740 |
| 1997-07-30 | 380 | 380 | 370 | 375 | 1,050,000 | 3,750 |
| 1997-07-29 | 386 | 387 | 375 | 375 | 271,000 | 3,750 |
| 1997-07-28 | 395 | 395 | 384 | 386 | 400,000 | 3,860 |
| 1997-07-25 | 385 | 400 | 382 | 400 | 434,000 | 4,000 |
| 1997-07-24 | 386 | 390 | 381 | 381 | 128,000 | 3,810 |
| 1997-07-23 | 390 | 390 | 376 | 381 | 547,000 | 3,810 |
| 1997-07-22 | 393 | 394 | 386 | 390 | 419,000 | 3,900 |
| 1997-07-18 | 400 | 405 | 393 | 393 | 1,031,000 | 3,930 |
| 1997-07-17 | 422 | 424 | 414 | 421 | 461,000 | 4,210 |
| 1997-07-16 | 427 | 427 | 416 | 421 | 744,000 | 4,210 |
| 1997-07-15 | 425 | 428 | 414 | 428 | 557,000 | 4,280 |
| 1997-07-14 | 418 | 425 | 415 | 420 | 734,000 | 4,200 |
| 1997-07-11 | 419 | 419 | 410 | 414 | 274,000 | 4,140 |
| 1997-07-10 | 422 | 433 | 422 | 424 | 384,000 | 4,240 |
| 1997-07-09 | 435 | 435 | 411 | 417 | 408,000 | 4,170 |
| 1997-07-08 | 430 | 435 | 430 | 432 | 194,000 | 4,320 |
| 1997-07-07 | 440 | 440 | 431 | 434 | 164,000 | 4,340 |
| 1997-07-04 | 435 | 442 | 429 | 440 | 682,000 | 4,400 |
| 1997-07-03 | 438 | 440 | 425 | 435 | 470,000 | 4,350 |
| 1997-07-02 | 430 | 433 | 417 | 433 | 310,000 | 4,330 |
| 1997-07-01 | 432 | 432 | 416 | 432 | 443,000 | 4,320 |
| 1997-06-30 | 421 | 425 | 419 | 422 | 286,000 | 4,220 |
| 1997-06-27 | 427 | 427 | 416 | 417 | 308,000 | 4,170 |
| 1997-06-26 | 439 | 442 | 427 | 428 | 431,000 | 4,280 |
| 1997-06-25 | 443 | 443 | 436 | 442 | 167,000 | 4,420 |
| 1997-06-24 | 433 | 443 | 431 | 443 | 343,000 | 4,430 |
| 1997-06-23 | 441 | 443 | 439 | 443 | 188,000 | 4,430 |
| 1997-06-20 | 435 | 441 | 434 | 441 | 461,000 | 4,410 |
| 1997-06-19 | 435 | 439 | 431 | 435 | 145,000 | 4,350 |
| 1997-06-18 | 436 | 440 | 431 | 431 | 260,000 | 4,310 |
| 1997-06-17 | 442 | 446 | 437 | 441 | 424,000 | 4,410 |
| 1997-06-16 | 445 | 447 | 441 | 442 | 303,000 | 4,420 |
| 1997-06-13 | 448 | 448 | 439 | 444 | 1,760,000 | 4,440 |
| 1997-06-12 | 439 | 445 | 435 | 438 | 666,000 | 4,380 |
| 1997-06-11 | 447 | 449 | 430 | 432 | 400,000 | 4,320 |
| 1997-06-10 | 440 | 449 | 440 | 447 | 253,000 | 4,470 |
| 1997-06-09 | 452 | 453 | 436 | 437 | 226,000 | 4,370 |
| 1997-06-06 | 452 | 452 | 435 | 452 | 561,000 | 4,520 |
| 1997-06-05 | 447 | 453 | 446 | 449 | 717,000 | 4,490 |
| 1997-06-04 | 449 | 450 | 446 | 448 | 209,000 | 4,480 |
| 1997-06-03 | 438 | 452 | 438 | 446 | 589,000 | 4,460 |
| 1997-06-02 | 428 | 440 | 426 | 439 | 287,000 | 4,390 |
| 1997-05-30 | 439 | 439 | 431 | 431 | 212,000 | 4,310 |
| 1997-05-29 | 444 | 445 | 433 | 442 | 322,000 | 4,420 |
| 1997-05-28 | 434 | 444 | 433 | 444 | 321,000 | 4,440 |
| 1997-05-27 | 444 | 449 | 430 | 430 | 222,000 | 4,300 |
| 1997-05-26 | 449 | 450 | 441 | 444 | 212,000 | 4,440 |
| 1997-05-23 | 443 | 454 | 438 | 452 | 875,000 | 4,520 |
| 1997-05-22 | 438 | 444 | 429 | 444 | 1,126,000 | 4,440 |
| 1997-05-21 | 448 | 448 | 429 | 440 | 431,000 | 4,400 |
| 1997-05-20 | 444 | 449 | 441 | 448 | 409,000 | 4,480 |
| 1997-05-19 | 445 | 458 | 445 | 449 | 1,121,000 | 4,490 |
| 1997-05-16 | 441 | 448 | 441 | 448 | 790,000 | 4,480 |
| 1997-05-15 | 445 | 446 | 438 | 441 | 920,000 | 4,410 |
| 1997-05-14 | 436 | 449 | 436 | 442 | 1,763,000 | 4,420 |
| 1997-05-13 | 431 | 442 | 428 | 436 | 2,243,000 | 4,360 |
| 1997-05-12 | 410 | 429 | 406 | 423 | 946,000 | 4,230 |
| 1997-05-09 | 410 | 413 | 405 | 405 | 1,147,000 | 4,050 |
| 1997-05-08 | 401 | 408 | 401 | 405 | 422,000 | 4,050 |
| 1997-05-07 | 403 | 408 | 401 | 408 | 450,000 | 4,080 |
| 1997-05-06 | 403 | 414 | 399 | 410 | 1,259,000 | 4,100 |
| 1997-05-02 | 393 | 400 | 393 | 400 | 206,000 | 4,000 |
| 1997-05-01 | 393 | 404 | 393 | 396 | 588,000 | 3,960 |
| 1997-04-30 | 385 | 395 | 385 | 395 | 309,000 | 3,950 |
| 1997-04-28 | 389 | 389 | 384 | 384 | 138,000 | 3,840 |
| 1997-04-25 | 386 | 394 | 386 | 389 | 233,000 | 3,890 |
| 1997-04-24 | 384 | 396 | 382 | 395 | 799,000 | 3,950 |
| 1997-04-23 | 387 | 392 | 384 | 384 | 502,000 | 3,840 |
| 1997-04-22 | 388 | 393 | 386 | 387 | 319,000 | 3,870 |
| 1997-04-21 | 400 | 403 | 382 | 389 | 508,000 | 3,890 |
| 1997-04-18 | 384 | 395 | 371 | 395 | 607,000 | 3,950 |
| 1997-04-17 | 375 | 385 | 375 | 384 | 849,000 | 3,840 |
| 1997-04-16 | 375 | 377 | 371 | 375 | 963,000 | 3,750 |
| 1997-04-15 | 365 | 375 | 365 | 375 | 247,000 | 3,750 |
| 1997-04-14 | 367 | 370 | 356 | 366 | 107,000 | 3,660 |
| 1997-04-11 | 348 | 369 | 348 | 369 | 541,000 | 3,690 |
| 1997-04-10 | 355 | 359 | 342 | 348 | 887,000 | 3,480 |
| 1997-04-09 | 362 | 369 | 350 | 350 | 1,020,000 | 3,500 |
| 1997-04-08 | 365 | 375 | 361 | 372 | 375,000 | 3,720 |
| 1997-04-07 | 376 | 383 | 365 | 369 | 328,000 | 3,690 |
| 1997-04-04 | 396 | 396 | 375 | 376 | 727,000 | 3,760 |
| 1997-04-03 | 393 | 401 | 393 | 396 | 352,000 | 3,960 |
| 1997-04-02 | 388 | 398 | 387 | 396 | 364,000 | 3,960 |
| 1997-04-01 | 377 | 387 | 377 | 387 | 362,000 | 3,870 |
| 1997-03-31 | 385 | 397 | 385 | 392 | 517,000 | 3,920 |
| 1997-03-28 | 394 | 394 | 384 | 385 | 166,000 | 3,850 |
| 1997-03-27 | 403 | 404 | 385 | 390 | 924,000 | 3,900 |
| 1997-03-26 | 403 | 405 | 391 | 399 | 321,000 | 3,990 |
| 1997-03-25 | 383 | 404 | 380 | 401 | 650,000 | 4,010 |
| 1997-03-24 | 402 | 403 | 380 | 380 | 365,000 | 3,800 |
| 1997-03-21 | 397 | 399 | 387 | 397 | 225,000 | 3,970 |
| 1997-03-19 | 402 | 402 | 391 | 397 | 598,000 | 3,970 |
| 1997-03-18 | 389 | 404 | 389 | 402 | 482,000 | 4,020 |
| 1997-03-17 | 380 | 385 | 372 | 384 | 375,000 | 3,840 |
| 1997-03-14 | 359 | 379 | 359 | 379 | 2,332,000 | 3,790 |
| 1997-03-13 | 378 | 383 | 376 | 379 | 146,000 | 3,790 |
| 1997-03-12 | 386 | 393 | 383 | 383 | 426,000 | 3,830 |
| 1997-03-11 | 379 | 390 | 379 | 386 | 506,000 | 3,860 |
| 1997-03-10 | 376 | 381 | 375 | 378 | 585,000 | 3,780 |
| 1997-03-07 | 373 | 380 | 368 | 373 | 540,000 | 3,730 |
| 1997-03-06 | 393 | 397 | 376 | 377 | 797,000 | 3,770 |
| 1997-03-05 | 395 | 399 | 391 | 393 | 703,000 | 3,930 |
| 1997-03-04 | 389 | 398 | 383 | 393 | 380,000 | 3,930 |
| 1997-03-03 | 380 | 383 | 376 | 379 | 432,000 | 3,790 |
| 1997-02-28 | 385 | 390 | 384 | 385 | 481,000 | 3,850 |
| 1997-02-27 | 389 | 391 | 383 | 390 | 936,000 | 3,900 |
| 1997-02-26 | 402 | 408 | 396 | 399 | 566,000 | 3,990 |
| 1997-02-25 | 398 | 405 | 393 | 405 | 447,000 | 4,050 |
| 1997-02-24 | 413 | 420 | 389 | 398 | 385,000 | 3,980 |
| 1997-02-21 | 406 | 415 | 406 | 415 | 659,000 | 4,150 |
| 1997-02-20 | 387 | 406 | 387 | 405 | 914,000 | 4,050 |
| 1997-02-19 | 379 | 390 | 379 | 386 | 478,000 | 3,860 |
| 1997-02-18 | 376 | 390 | 372 | 378 | 565,000 | 3,780 |
| 1997-02-17 | 373 | 384 | 372 | 379 | 383,000 | 3,790 |
| 1997-02-14 | 365 | 375 | 363 | 373 | 674,000 | 3,730 |
| 1997-02-13 | 380 | 390 | 365 | 365 | 639,000 | 3,650 |
| 1997-02-12 | 383 | 385 | 372 | 375 | 806,000 | 3,750 |
| 1997-02-10 | 372 | 389 | 364 | 378 | 260,000 | 3,780 |
| 1997-02-07 | 378 | 383 | 365 | 370 | 441,000 | 3,700 |
| 1997-02-06 | 391 | 395 | 371 | 377 | 215,000 | 3,770 |
| 1997-02-05 | 390 | 395 | 370 | 395 | 354,000 | 3,950 |
| 1997-02-04 | 391 | 403 | 391 | 397 | 769,000 | 3,970 |
| 1997-02-03 | 397 | 397 | 391 | 391 | 671,000 | 3,910 |
| 1997-01-31 | 369 | 410 | 367 | 405 | 918,000 | 4,050 |
| 1997-01-30 | 365 | 385 | 361 | 367 | 590,000 | 3,670 |
| 1997-01-29 | 365 | 369 | 357 | 365 | 498,000 | 3,650 |
| 1997-01-28 | 351 | 363 | 351 | 363 | 286,000 | 3,630 |
| 1997-01-27 | 354 | 359 | 351 | 353 | 569,000 | 3,530 |
| 1997-01-24 | 355 | 358 | 350 | 350 | 458,000 | 3,500 |
| 1997-01-23 | 354 | 355 | 345 | 351 | 578,000 | 3,510 |
| 1997-01-22 | 348 | 360 | 339 | 359 | 1,146,000 | 3,590 |
| 1997-01-21 | 353 | 357 | 342 | 343 | 646,000 | 3,430 |
| 1997-01-20 | 367 | 367 | 330 | 353 | 593,000 | 3,530 |
| 1997-01-17 | 370 | 375 | 356 | 365 | 548,000 | 3,650 |
| 1997-01-16 | 372 | 387 | 357 | 375 | 724,000 | 3,750 |
| 1997-01-14 | 376 | 379 | 360 | 377 | 760,000 | 3,770 |
| 1997-01-13 | 341 | 381 | 334 | 381 | 710,000 | 3,810 |
| 1997-01-10 | 364 | 369 | 334 | 340 | 1,262,000 | 3,400 |
| 1997-01-09 | 401 | 405 | 364 | 369 | 389,000 | 3,690 |
| 1997-01-08 | 401 | 401 | 395 | 398 | 305,000 | 3,980 |
| 1997-01-07 | 408 | 408 | 396 | 396 | 273,000 | 3,960 |
| 1997-01-06 | 396 | 406 | 396 | 400 | 197,000 | 4,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株