5202 日本板硝子(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	318	323	314	318	1,288,000	3,180
1998-12-29	309	320	307	319	2,586,000	3,190
1998-12-28	312	312	304	308	736,000	3,080
1998-12-25	308	312	304	307	1,228,000	3,070
1998-12-24	300	308	296	307	1,097,000	3,070
1998-12-22	310	310	295	295	1,224,000	2,950
1998-12-21	301	314	300	310	4,062,000	3,100
1998-12-18	299	301	293	295	1,885,000	2,950
1998-12-17	290	303	289	298	1,988,000	2,980
1998-12-16	293	293	289	292	1,165,000	2,920
1998-12-15	292	295	285	290	1,445,000	2,900
1998-12-14	292	298	290	295	2,927,000	2,950
1998-12-11	273	298	273	295	4,606,000	2,950
1998-12-10	285	288	275	277	1,561,000	2,770
1998-12-09	283	284	278	284	856,000	2,840
1998-12-08	276	285	275	285	1,946,000	2,850
1998-12-07	272	278	271	274	901,000	2,740
1998-12-04	270	270	265	270	470,000	2,700
1998-12-03	270	273	266	271	665,000	2,710
1998-12-02	272	276	266	270	497,000	2,700
1998-12-01	270	274	269	269	573,000	2,690
1998-11-30	276	278	273	273	465,000	2,730
1998-11-27	283	283	275	275	761,000	2,750
1998-11-26	276	282	272	282	839,000	2,820
1998-11-25	275	281	271	273	1,782,000	2,730
1998-11-24	277	280	270	271	1,086,000	2,710
1998-11-20	268	276	267	274	1,538,000	2,740
1998-11-19	270	273	263	268	974,000	2,680
1998-11-18	260	272	258	270	1,947,000	2,700
1998-11-17	254	263	251	262	2,599,000	2,620
1998-11-16	249	251	245	250	643,000	2,500
1998-11-13	245	248	242	248	1,083,000	2,480
1998-11-12	247	248	240	240	614,000	2,400
1998-11-11	238	245	232	245	587,000	2,450
1998-11-10	245	245	237	238	364,000	2,380
1998-11-09	240	245	235	245	399,000	2,450
1998-11-06	238	238	235	235	345,000	2,350
1998-11-05	253	253	235	238	462,000	2,380
1998-11-04	255	255	245	250	507,000	2,500
1998-11-02	250	250	243	250	166,000	2,500
1998-10-30	250	251	240	250	730,000	2,500
1998-10-29	242	248	238	245	358,000	2,450
1998-10-28	244	245	236	240	239,000	2,400
1998-10-27	244	248	242	242	198,000	2,420
1998-10-26	241	250	241	249	336,000	2,490
1998-10-23	244	250	237	241	456,000	2,410
1998-10-22	248	257	248	249	1,045,000	2,490
1998-10-21	239	248	239	247	1,324,000	2,470
1998-10-20	225	238	225	238	1,188,000	2,380
1998-10-19	214	229	214	227	623,000	2,270
1998-10-16	216	220	207	212	1,120,000	2,120
1998-10-15	215	216	210	211	527,000	2,110
1998-10-14	220	226	215	215	559,000	2,150
1998-10-13	236	236	221	226	511,000	2,260
1998-10-12	238	243	230	237	1,006,000	2,370
1998-10-09	213	233	213	232	1,057,000	2,320
1998-10-08	233	238	221	223	418,000	2,230
1998-10-07	223	238	222	238	793,000	2,380
1998-10-06	230	230	221	226	382,000	2,260
1998-10-05	210	215	207	215	267,000	2,150
1998-10-02	205	225	205	216	708,000	2,160
1998-10-01	215	228	210	210	413,000	2,100
1998-09-30	232	234	219	219	589,000	2,190
1998-09-29	234	234	222	231	469,000	2,310
1998-09-28	226	232	222	230	369,000	2,300
1998-09-25	228	230	223	226	195,000	2,260
1998-09-24	230	239	230	235	703,000	2,350
1998-09-22	230	230	220	230	693,000	2,300
1998-09-21	222	222	215	220	517,000	2,200
1998-09-18	220	231	217	230	662,000	2,300
1998-09-17	233	235	221	225	376,000	2,250
1998-09-16	235	238	231	233	341,000	2,330
1998-09-14	233	240	230	237	267,000	2,370
1998-09-11	253	253	226	233	3,388,000	2,330
1998-09-10	254	255	246	250	719,000	2,500
1998-09-09	253	254	240	249	487,000	2,490
1998-09-08	245	255	244	250	744,000	2,500
1998-09-07	229	248	228	248	926,000	2,480
1998-09-04	232	236	227	229	543,000	2,290
1998-09-03	237	242	232	233	851,000	2,330
1998-09-02	239	245	233	238	1,453,000	2,380
1998-09-01	206	234	206	233	721,000	2,330
1998-08-31	211	226	209	216	480,000	2,160
1998-08-28	217	220	206	211	837,000	2,110
1998-08-27	230	230	220	221	738,000	2,210
1998-08-26	237	237	228	231	513,000	2,310
1998-08-25	239	242	236	237	546,000	2,370
1998-08-24	237	241	237	239	206,000	2,390
1998-08-21	244	250	241	247	498,000	2,470
1998-08-20	253	254	245	246	554,000	2,460
1998-08-19	250	257	249	255	442,000	2,550
1998-08-18	241	254	238	249	336,000	2,490
1998-08-17	253	253	238	241	809,000	2,410
1998-08-14	252	259	250	251	689,000	2,510
1998-08-13	258	258	251	255	215,000	2,550
1998-08-12	251	260	251	254	425,000	2,540
1998-08-11	256	262	252	253	954,000	2,530
1998-08-10	267	267	260	261	704,000	2,610
1998-08-07	267	269	264	264	1,447,000	2,640
1998-08-06	265	272	261	265	4,353,000	2,650
1998-08-05	250	262	250	260	1,951,000	2,600
1998-08-04	248	254	248	250	851,000	2,500
1998-08-03	250	253	246	249	943,000	2,490
1998-07-31	252	256	251	253	750,000	2,530
1998-07-30	255	256	252	252	529,000	2,520
1998-07-29	249	257	246	257	1,697,000	2,570
1998-07-28	244	248	240	245	551,000	2,450
1998-07-27	249	249	240	247	781,000	2,470
1998-07-24	249	253	246	248	1,697,000	2,480
1998-07-23	240	247	237	242	1,573,000	2,420
1998-07-22	241	246	235	235	1,731,000	2,350
1998-07-21	247	250	238	241	955,000	2,410
1998-07-17	260	260	246	248	1,111,000	2,480
1998-07-16	261	261	254	256	944,000	2,560
1998-07-15	263	265	255	264	995,000	2,640
1998-07-14	250	258	250	258	602,000	2,580
1998-07-13	236	250	235	250	1,238,000	2,500
1998-07-10	263	265	240	241	2,670,000	2,410
1998-07-09	256	265	251	260	3,168,000	2,600
1998-07-08	240	260	238	260	2,918,000	2,600
1998-07-07	243	244	238	238	614,000	2,380
1998-07-06	241	241	235	241	251,000	2,410
1998-07-03	239	244	236	241	379,000	2,410
1998-07-02	236	245	235	240	865,000	2,400
1998-07-01	219	236	211	236	1,190,000	2,360
1998-06-30	210	219	207	219	827,000	2,190
1998-06-29	205	210	205	207	724,000	2,070
1998-06-26	205	205	200	204	451,000	2,040
1998-06-25	202	204	200	202	735,000	2,020
1998-06-24	208	208	201	202	508,000	2,020
1998-06-23	215	215	205	208	301,000	2,080
1998-06-22	213	214	208	214	159,000	2,140
1998-06-19	218	218	213	213	253,000	2,130
1998-06-18	220	220	215	220	712,000	2,200
1998-06-17	203	208	200	201	259,000	2,010
1998-06-16	200	209	191	199	388,000	1,990
1998-06-15	203	208	201	201	334,000	2,010
1998-06-12	210	212	205	206	1,663,000	2,060
1998-06-11	214	216	212	214	880,000	2,140
1998-06-10	220	220	213	214	540,000	2,140
1998-06-09	214	225	212	218	432,000	2,180
1998-06-08	217	220	215	215	299,000	2,150
1998-06-05	218	223	213	217	169,000	2,170
1998-06-04	216	227	216	223	153,000	2,230
1998-06-03	221	221	214	219	497,000	2,190
1998-06-02	221	224	218	224	153,000	2,240
1998-06-01	223	225	217	218	518,000	2,180
1998-05-29	228	230	224	224	789,000	2,240
1998-05-28	226	234	226	230	276,000	2,300
1998-05-27	229	235	226	226	566,000	2,260
1998-05-26	226	239	224	234	686,000	2,340
1998-05-25	221	226	221	223	321,000	2,230
1998-05-22	225	232	217	220	1,056,000	2,200
1998-05-21	216	228	216	225	408,000	2,250
1998-05-20	216	221	210	216	1,172,000	2,160
1998-05-19	217	217	206	214	529,000	2,140
1998-05-18	214	219	205	219	378,000	2,190
1998-05-15	206	214	205	211	617,000	2,110
1998-05-14	218	218	211	211	375,000	2,110
1998-05-13	220	225	213	221	588,000	2,210
1998-05-12	223	230	217	221	864,000	2,210
1998-05-11	227	228	222	224	349,000	2,240
1998-05-08	223	230	222	222	1,012,000	2,220
1998-05-07	230	230	220	228	634,000	2,280
1998-05-06	224	224	212	220	542,000	2,200
1998-05-01	222	230	220	224	405,000	2,240
1998-04-30	226	234	221	232	385,000	2,320
1998-04-28	223	230	220	221	616,000	2,210
1998-04-27	239	239	230	230	512,000	2,300
1998-04-24	227	248	223	235	415,000	2,350
1998-04-23	221	226	217	217	566,000	2,170
1998-04-22	230	230	221	226	387,000	2,260
1998-04-21	229	235	220	235	335,000	2,350
1998-04-20	229	230	223	224	226,000	2,240
1998-04-17	241	241	221	231	512,000	2,310
1998-04-16	251	253	230	231	600,000	2,310
1998-04-15	245	250	240	245	248,000	2,450
1998-04-14	245	254	240	245	207,000	2,450
1998-04-13	240	246	240	245	175,000	2,450
1998-04-10	253	255	241	245	479,000	2,450
1998-04-09	238	254	238	253	401,000	2,530
1998-04-08	235	254	235	253	278,000	2,530
1998-04-07	232	246	232	242	478,000	2,420
1998-04-06	217	232	211	227	599,000	2,270
1998-04-03	225	229	215	217	706,000	2,170
1998-04-02	241	244	222	227	859,000	2,270
1998-04-01	248	253	245	247	482,000	2,470
1998-03-31	243	260	241	258	1,887,000	2,580
1998-03-30	268	270	238	238	651,000	2,380
1998-03-27	274	278	266	266	410,000	2,660
1998-03-26	288	292	276	279	1,052,000	2,790
1998-03-25	280	287	280	286	740,000	2,860
1998-03-24	280	282	272	278	828,000	2,780
1998-03-23	280	284	279	283	759,000	2,830
1998-03-20	266	280	265	279	548,000	2,790
1998-03-19	268	278	268	270	395,000	2,700
1998-03-18	276	276	263	263	523,000	2,630
1998-03-17	270	275	270	271	540,000	2,710
1998-03-16	271	275	270	270	189,000	2,700
1998-03-13	270	280	270	280	1,268,000	2,800
1998-03-12	268	271	258	270	517,000	2,700
1998-03-11	266	269	263	264	143,000	2,640
1998-03-10	273	273	267	271	257,000	2,710
1998-03-09	273	278	266	268	360,000	2,680
1998-03-06	267	269	263	268	231,000	2,680
1998-03-05	259	265	258	262	263,000	2,620
1998-03-04	268	270	260	264	239,000	2,640
1998-03-03	275	275	270	271	245,000	2,710
1998-03-02	279	279	275	278	1,035,000	2,780
1998-02-27	264	276	263	276	965,000	2,760
1998-02-26	263	264	257	263	338,000	2,630
1998-02-25	255	264	252	264	700,000	2,640
1998-02-24	260	261	255	260	488,000	2,600
1998-02-23	260	264	259	260	441,000	2,600
1998-02-20	260	265	257	265	760,000	2,650
1998-02-19	252	268	251	265	1,265,000	2,650
1998-02-18	245	249	242	242	247,000	2,420
1998-02-17	250	250	240	245	237,000	2,450
1998-02-16	252	256	251	252	257,000	2,520
1998-02-13	272	273	261	262	1,048,000	2,620
1998-02-12	265	275	263	270	1,379,000	2,700
1998-02-10	261	268	260	265	1,709,000	2,650
1998-02-09	255	260	250	258	880,000	2,580
1998-02-06	259	259	245	252	513,000	2,520
1998-02-05	239	258	235	257	534,000	2,570
1998-02-04	244	244	235	240	210,000	2,400
1998-02-03	241	245	235	239	505,000	2,390
1998-02-02	232	235	221	226	684,000	2,260
1998-01-30	250	250	240	245	893,000	2,450
1998-01-29	254	255	241	250	669,000	2,500
1998-01-28	255	255	248	253	1,549,000	2,530
1998-01-27	245	248	236	245	892,000	2,450
1998-01-26	238	245	230	244	1,019,000	2,440
1998-01-23	202	219	202	213	891,000	2,130
1998-01-22	197	200	190	199	1,044,000	1,990
1998-01-21	200	209	194	200	1,380,000	2,000
1998-01-20	187	194	185	193	449,000	1,930
1998-01-19	190	191	185	189	736,000	1,890
1998-01-16	178	186	173	185	1,006,000	1,850
1998-01-14	172	173	163	163	715,000	1,630
1998-01-13	165	172	161	172	252,000	1,720
1998-01-12	165	174	160	160	426,000	1,600
1998-01-09	155	166	153	162	474,000	1,620
1998-01-08	158	170	152	153	787,000	1,530
1998-01-07	156	163	155	158	598,000	1,580
1998-01-06	167	169	156	165	467,000	1,650
1998-01-05	180	182	166	167	155,000	1,670

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28