5202 日本板硝子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 211 | 215 | 209 | 213 | 1,793,000 | 2,130 |
| 2002-12-27 | 214 | 215 | 210 | 212 | 2,817,000 | 2,120 |
| 2002-12-26 | 214 | 220 | 212 | 219 | 1,727,000 | 2,190 |
| 2002-12-25 | 212 | 217 | 209 | 212 | 1,439,000 | 2,120 |
| 2002-12-24 | 208 | 218 | 205 | 217 | 3,023,000 | 2,170 |
| 2002-12-20 | 207 | 210 | 202 | 206 | 2,650,000 | 2,060 |
| 2002-12-19 | 206 | 212 | 202 | 211 | 2,621,000 | 2,110 |
| 2002-12-18 | 215 | 217 | 207 | 208 | 2,552,000 | 2,080 |
| 2002-12-17 | 223 | 228 | 217 | 220 | 2,469,000 | 2,200 |
| 2002-12-16 | 218 | 221 | 214 | 215 | 1,143,000 | 2,150 |
| 2002-12-13 | 228 | 230 | 218 | 220 | 3,546,000 | 2,200 |
| 2002-12-12 | 229 | 231 | 226 | 228 | 1,277,000 | 2,280 |
| 2002-12-11 | 236 | 240 | 226 | 227 | 1,780,000 | 2,270 |
| 2002-12-10 | 227 | 237 | 224 | 234 | 3,259,000 | 2,340 |
| 2002-12-09 | 238 | 243 | 231 | 232 | 2,709,000 | 2,320 |
| 2002-12-06 | 242 | 246 | 238 | 242 | 2,483,000 | 2,420 |
| 2002-12-05 | 247 | 251 | 241 | 244 | 3,691,000 | 2,440 |
| 2002-12-04 | 263 | 267 | 251 | 252 | 5,213,000 | 2,520 |
| 2002-12-03 | 263 | 277 | 259 | 270 | 9,949,000 | 2,700 |
| 2002-12-02 | 261 | 274 | 254 | 255 | 9,315,000 | 2,550 |
| 2002-11-29 | 257 | 265 | 248 | 251 | 7,889,000 | 2,510 |
| 2002-11-28 | 237 | 261 | 233 | 259 | 9,550,000 | 2,590 |
| 2002-11-27 | 219 | 228 | 216 | 227 | 3,034,000 | 2,270 |
| 2002-11-26 | 225 | 226 | 216 | 222 | 2,420,000 | 2,220 |
| 2002-11-25 | 224 | 230 | 219 | 224 | 2,627,000 | 2,240 |
| 2002-11-22 | 225 | 232 | 218 | 229 | 3,943,000 | 2,290 |
| 2002-11-21 | 210 | 220 | 208 | 220 | 4,193,000 | 2,200 |
| 2002-11-20 | 203 | 209 | 199 | 204 | 2,615,000 | 2,040 |
| 2002-11-19 | 211 | 212 | 194 | 203 | 2,670,000 | 2,030 |
| 2002-11-18 | 224 | 227 | 217 | 218 | 1,488,000 | 2,180 |
| 2002-11-15 | 223 | 231 | 223 | 230 | 1,325,000 | 2,300 |
| 2002-11-14 | 229 | 232 | 220 | 221 | 1,131,000 | 2,210 |
| 2002-11-13 | 243 | 243 | 231 | 234 | 1,305,000 | 2,340 |
| 2002-11-12 | 233 | 246 | 232 | 240 | 1,244,000 | 2,400 |
| 2002-11-11 | 250 | 250 | 240 | 240 | 1,970,000 | 2,400 |
| 2002-11-08 | 249 | 253 | 241 | 251 | 3,675,000 | 2,510 |
| 2002-11-07 | 238 | 259 | 237 | 254 | 6,390,000 | 2,540 |
| 2002-11-06 | 249 | 254 | 241 | 242 | 1,990,000 | 2,420 |
| 2002-11-05 | 237 | 253 | 236 | 253 | 5,796,000 | 2,530 |
| 2002-11-01 | 217 | 232 | 216 | 231 | 4,309,000 | 2,310 |
| 2002-10-31 | 219 | 219 | 213 | 216 | 1,261,000 | 2,160 |
| 2002-10-30 | 211 | 219 | 211 | 217 | 1,111,000 | 2,170 |
| 2002-10-29 | 211 | 217 | 211 | 216 | 936,000 | 2,160 |
| 2002-10-28 | 221 | 221 | 214 | 216 | 754,000 | 2,160 |
| 2002-10-25 | 213 | 220 | 213 | 218 | 980,000 | 2,180 |
| 2002-10-24 | 221 | 223 | 212 | 213 | 1,404,000 | 2,130 |
| 2002-10-23 | 218 | 224 | 213 | 222 | 2,110,000 | 2,220 |
| 2002-10-22 | 238 | 243 | 224 | 225 | 1,547,000 | 2,250 |
| 2002-10-21 | 251 | 252 | 241 | 243 | 1,427,000 | 2,430 |
| 2002-10-18 | 252 | 254 | 249 | 252 | 1,046,000 | 2,520 |
| 2002-10-17 | 248 | 254 | 246 | 247 | 1,072,000 | 2,470 |
| 2002-10-16 | 248 | 255 | 245 | 249 | 2,046,000 | 2,490 |
| 2002-10-15 | 243 | 244 | 236 | 239 | 2,616,000 | 2,390 |
| 2002-10-11 | 232 | 244 | 232 | 238 | 1,762,000 | 2,380 |
| 2002-10-10 | 240 | 240 | 218 | 233 | 2,488,000 | 2,330 |
| 2002-10-09 | 253 | 257 | 234 | 241 | 2,244,000 | 2,410 |
| 2002-10-08 | 258 | 263 | 254 | 258 | 1,958,000 | 2,580 |
| 2002-10-07 | 274 | 274 | 255 | 259 | 2,473,000 | 2,590 |
| 2002-10-04 | 280 | 285 | 275 | 280 | 1,368,000 | 2,800 |
| 2002-10-03 | 287 | 288 | 280 | 281 | 1,018,000 | 2,810 |
| 2002-10-02 | 306 | 306 | 286 | 290 | 1,104,000 | 2,900 |
| 2002-10-01 | 300 | 302 | 296 | 299 | 914,000 | 2,990 |
| 2002-09-30 | 306 | 308 | 302 | 308 | 865,000 | 3,080 |
| 2002-09-27 | 313 | 314 | 307 | 309 | 1,356,000 | 3,090 |
| 2002-09-26 | 310 | 310 | 303 | 306 | 936,000 | 3,060 |
| 2002-09-25 | 292 | 311 | 291 | 302 | 1,503,000 | 3,020 |
| 2002-09-24 | 301 | 302 | 296 | 299 | 1,676,000 | 2,990 |
| 2002-09-20 | 312 | 321 | 305 | 310 | 1,287,000 | 3,100 |
| 2002-09-19 | 330 | 330 | 318 | 322 | 1,405,000 | 3,220 |
| 2002-09-18 | 317 | 319 | 310 | 313 | 974,000 | 3,130 |
| 2002-09-17 | 312 | 328 | 312 | 327 | 1,079,000 | 3,270 |
| 2002-09-13 | 313 | 315 | 308 | 311 | 3,526,000 | 3,110 |
| 2002-09-12 | 315 | 319 | 313 | 317 | 774,000 | 3,170 |
| 2002-09-11 | 313 | 321 | 313 | 319 | 719,000 | 3,190 |
| 2002-09-10 | 320 | 322 | 316 | 318 | 1,126,000 | 3,180 |
| 2002-09-09 | 318 | 318 | 313 | 316 | 860,000 | 3,160 |
| 2002-09-06 | 309 | 311 | 304 | 307 | 1,090,000 | 3,070 |
| 2002-09-05 | 312 | 321 | 310 | 316 | 1,116,000 | 3,160 |
| 2002-09-04 | 309 | 314 | 305 | 307 | 1,396,000 | 3,070 |
| 2002-09-03 | 325 | 327 | 311 | 312 | 1,435,000 | 3,120 |
| 2002-09-02 | 327 | 333 | 326 | 329 | 928,000 | 3,290 |
| 2002-08-30 | 326 | 344 | 323 | 341 | 1,360,000 | 3,410 |
| 2002-08-29 | 335 | 335 | 322 | 327 | 2,022,000 | 3,270 |
| 2002-08-28 | 351 | 356 | 341 | 342 | 1,185,000 | 3,420 |
| 2002-08-27 | 357 | 363 | 351 | 351 | 1,404,000 | 3,510 |
| 2002-08-26 | 338 | 360 | 338 | 357 | 1,995,000 | 3,570 |
| 2002-08-23 | 335 | 348 | 335 | 342 | 2,645,000 | 3,420 |
| 2002-08-22 | 323 | 332 | 321 | 332 | 1,253,000 | 3,320 |
| 2002-08-21 | 320 | 330 | 320 | 328 | 820,000 | 3,280 |
| 2002-08-20 | 331 | 333 | 320 | 325 | 984,000 | 3,250 |
| 2002-08-19 | 339 | 339 | 323 | 326 | 1,065,000 | 3,260 |
| 2002-08-16 | 339 | 341 | 334 | 338 | 593,000 | 3,380 |
| 2002-08-15 | 343 | 343 | 336 | 339 | 723,000 | 3,390 |
| 2002-08-14 | 333 | 334 | 327 | 333 | 808,000 | 3,330 |
| 2002-08-13 | 327 | 335 | 323 | 331 | 1,052,000 | 3,310 |
| 2002-08-12 | 343 | 343 | 326 | 326 | 1,173,000 | 3,260 |
| 2002-08-09 | 326 | 347 | 326 | 344 | 1,854,000 | 3,440 |
| 2002-08-08 | 335 | 340 | 325 | 325 | 792,000 | 3,250 |
| 2002-08-07 | 325 | 335 | 322 | 333 | 1,346,000 | 3,330 |
| 2002-08-06 | 312 | 313 | 301 | 306 | 1,301,000 | 3,060 |
| 2002-08-05 | 316 | 321 | 306 | 315 | 1,861,000 | 3,150 |
| 2002-08-02 | 332 | 333 | 320 | 321 | 2,446,000 | 3,210 |
| 2002-08-01 | 357 | 357 | 341 | 341 | 923,000 | 3,410 |
| 2002-07-31 | 359 | 359 | 350 | 352 | 950,000 | 3,520 |
| 2002-07-30 | 353 | 359 | 348 | 359 | 1,124,000 | 3,590 |
| 2002-07-29 | 350 | 353 | 342 | 343 | 1,489,000 | 3,430 |
| 2002-07-26 | 359 | 359 | 342 | 348 | 2,726,000 | 3,480 |
| 2002-07-25 | 378 | 378 | 359 | 359 | 2,645,000 | 3,590 |
| 2002-07-24 | 381 | 383 | 367 | 371 | 1,635,000 | 3,710 |
| 2002-07-23 | 380 | 381 | 372 | 378 | 1,907,000 | 3,780 |
| 2002-07-22 | 385 | 394 | 383 | 390 | 840,000 | 3,900 |
| 2002-07-19 | 393 | 396 | 389 | 394 | 927,000 | 3,940 |
| 2002-07-18 | 395 | 403 | 391 | 403 | 2,157,000 | 4,030 |
| 2002-07-17 | 391 | 397 | 385 | 391 | 1,444,000 | 3,910 |
| 2002-07-16 | 397 | 398 | 392 | 392 | 1,451,000 | 3,920 |
| 2002-07-15 | 404 | 404 | 395 | 396 | 813,000 | 3,960 |
| 2002-07-12 | 403 | 408 | 401 | 406 | 1,212,000 | 4,060 |
| 2002-07-11 | 403 | 404 | 395 | 398 | 2,072,000 | 3,980 |
| 2002-07-10 | 418 | 419 | 408 | 408 | 1,227,000 | 4,080 |
| 2002-07-09 | 411 | 422 | 410 | 422 | 1,037,000 | 4,220 |
| 2002-07-08 | 421 | 423 | 411 | 411 | 1,249,000 | 4,110 |
| 2002-07-05 | 406 | 414 | 406 | 413 | 1,674,000 | 4,130 |
| 2002-07-04 | 415 | 420 | 403 | 405 | 1,438,000 | 4,050 |
| 2002-07-03 | 404 | 415 | 403 | 414 | 2,612,000 | 4,140 |
| 2002-07-02 | 407 | 416 | 402 | 414 | 1,650,000 | 4,140 |
| 2002-07-01 | 405 | 419 | 405 | 412 | 1,088,000 | 4,120 |
| 2002-06-28 | 414 | 414 | 400 | 405 | 2,208,000 | 4,050 |
| 2002-06-27 | 394 | 405 | 394 | 399 | 1,837,000 | 3,990 |
| 2002-06-26 | 404 | 406 | 390 | 391 | 1,948,000 | 3,910 |
| 2002-06-25 | 422 | 429 | 413 | 419 | 1,429,000 | 4,190 |
| 2002-06-24 | 395 | 428 | 392 | 422 | 1,771,000 | 4,220 |
| 2002-06-21 | 421 | 426 | 406 | 410 | 1,723,000 | 4,100 |
| 2002-06-20 | 412 | 434 | 411 | 433 | 1,936,000 | 4,330 |
| 2002-06-19 | 448 | 448 | 424 | 424 | 1,579,000 | 4,240 |
| 2002-06-18 | 442 | 447 | 438 | 443 | 1,185,000 | 4,430 |
| 2002-06-17 | 454 | 455 | 427 | 437 | 3,088,000 | 4,370 |
| 2002-06-14 | 466 | 468 | 456 | 462 | 3,404,000 | 4,620 |
| 2002-06-13 | 484 | 486 | 461 | 466 | 1,222,000 | 4,660 |
| 2002-06-12 | 486 | 487 | 480 | 482 | 1,580,000 | 4,820 |
| 2002-06-11 | 480 | 489 | 480 | 486 | 703,000 | 4,860 |
| 2002-06-10 | 499 | 499 | 477 | 478 | 1,328,000 | 4,780 |
| 2002-06-07 | 486 | 498 | 485 | 497 | 1,242,000 | 4,970 |
| 2002-06-06 | 495 | 501 | 492 | 499 | 1,432,000 | 4,990 |
| 2002-06-05 | 490 | 498 | 486 | 494 | 1,224,000 | 4,940 |
| 2002-06-04 | 502 | 503 | 489 | 490 | 1,306,000 | 4,900 |
| 2002-06-03 | 493 | 510 | 492 | 505 | 1,598,000 | 5,050 |
| 2002-05-31 | 512 | 516 | 492 | 496 | 2,671,000 | 4,960 |
| 2002-05-30 | 514 | 514 | 504 | 512 | 1,248,000 | 5,120 |
| 2002-05-29 | 510 | 517 | 502 | 511 | 1,337,000 | 5,110 |
| 2002-05-28 | 520 | 525 | 516 | 521 | 2,333,000 | 5,210 |
| 2002-05-27 | 530 | 541 | 522 | 527 | 6,679,000 | 5,270 |
| 2002-05-24 | 510 | 522 | 502 | 515 | 6,465,000 | 5,150 |
| 2002-05-23 | 504 | 508 | 496 | 500 | 2,862,000 | 5,000 |
| 2002-05-22 | 480 | 490 | 478 | 490 | 1,830,000 | 4,900 |
| 2002-05-21 | 480 | 480 | 468 | 473 | 975,000 | 4,730 |
| 2002-05-20 | 480 | 487 | 476 | 479 | 1,225,000 | 4,790 |
| 2002-05-17 | 478 | 486 | 476 | 481 | 1,130,000 | 4,810 |
| 2002-05-16 | 475 | 482 | 473 | 480 | 1,237,000 | 4,800 |
| 2002-05-15 | 467 | 477 | 462 | 475 | 1,294,000 | 4,750 |
| 2002-05-14 | 470 | 473 | 450 | 452 | 2,850,000 | 4,520 |
| 2002-05-13 | 477 | 477 | 464 | 467 | 1,385,000 | 4,670 |
| 2002-05-10 | 487 | 489 | 477 | 480 | 1,222,000 | 4,800 |
| 2002-05-09 | 485 | 486 | 479 | 484 | 868,000 | 4,840 |
| 2002-05-08 | 468 | 476 | 468 | 471 | 852,000 | 4,710 |
| 2002-05-07 | 469 | 469 | 461 | 468 | 1,203,000 | 4,680 |
| 2002-05-02 | 471 | 477 | 468 | 469 | 1,434,000 | 4,690 |
| 2002-05-01 | 475 | 479 | 468 | 470 | 1,383,000 | 4,700 |
| 2002-04-30 | 489 | 489 | 462 | 465 | 2,242,000 | 4,650 |
| 2002-04-26 | 502 | 502 | 485 | 485 | 1,064,000 | 4,850 |
| 2002-04-25 | 496 | 504 | 494 | 502 | 831,000 | 5,020 |
| 2002-04-24 | 509 | 511 | 492 | 496 | 1,204,000 | 4,960 |
| 2002-04-23 | 510 | 514 | 504 | 510 | 1,632,000 | 5,100 |
| 2002-04-22 | 498 | 514 | 498 | 512 | 2,292,000 | 5,120 |
| 2002-04-19 | 500 | 501 | 491 | 498 | 1,209,000 | 4,980 |
| 2002-04-18 | 495 | 506 | 494 | 505 | 3,593,000 | 5,050 |
| 2002-04-17 | 485 | 497 | 482 | 497 | 3,519,000 | 4,970 |
| 2002-04-16 | 468 | 479 | 466 | 476 | 966,000 | 4,760 |
| 2002-04-15 | 462 | 474 | 462 | 467 | 840,000 | 4,670 |
| 2002-04-12 | 463 | 471 | 453 | 458 | 2,021,000 | 4,580 |
| 2002-04-11 | 479 | 480 | 469 | 473 | 690,000 | 4,730 |
| 2002-04-10 | 469 | 485 | 469 | 479 | 1,207,000 | 4,790 |
| 2002-04-09 | 482 | 486 | 463 | 467 | 1,502,000 | 4,670 |
| 2002-04-08 | 502 | 503 | 481 | 482 | 1,707,000 | 4,820 |
| 2002-04-05 | 496 | 505 | 486 | 497 | 3,035,000 | 4,970 |
| 2002-04-04 | 492 | 504 | 482 | 486 | 1,890,000 | 4,860 |
| 2002-04-03 | 469 | 499 | 466 | 497 | 2,418,000 | 4,970 |
| 2002-04-02 | 470 | 484 | 461 | 479 | 1,878,000 | 4,790 |
| 2002-04-01 | 461 | 472 | 456 | 462 | 610,000 | 4,620 |
| 2002-03-29 | 476 | 477 | 455 | 455 | 1,325,000 | 4,550 |
| 2002-03-28 | 473 | 481 | 470 | 473 | 934,000 | 4,730 |
| 2002-03-27 | 466 | 477 | 465 | 473 | 850,000 | 4,730 |
| 2002-03-26 | 460 | 479 | 460 | 465 | 1,515,000 | 4,650 |
| 2002-03-25 | 483 | 485 | 458 | 461 | 2,559,000 | 4,610 |
| 2002-03-22 | 487 | 496 | 478 | 483 | 1,788,000 | 4,830 |
| 2002-03-20 | 512 | 513 | 480 | 486 | 3,493,000 | 4,860 |
| 2002-03-19 | 510 | 521 | 507 | 512 | 2,888,000 | 5,120 |
| 2002-03-18 | 509 | 515 | 503 | 506 | 3,533,000 | 5,060 |
| 2002-03-15 | 490 | 507 | 483 | 498 | 4,365,000 | 4,980 |
| 2002-03-14 | 465 | 484 | 462 | 482 | 3,123,000 | 4,820 |
| 2002-03-13 | 486 | 491 | 456 | 457 | 5,096,000 | 4,570 |
| 2002-03-12 | 516 | 523 | 496 | 496 | 3,232,000 | 4,960 |
| 2002-03-11 | 530 | 543 | 513 | 513 | 5,908,000 | 5,130 |
| 2002-03-08 | 467 | 518 | 457 | 502 | 8,199,000 | 5,020 |
| 2002-03-07 | 461 | 467 | 455 | 467 | 2,971,000 | 4,670 |
| 2002-03-06 | 468 | 476 | 456 | 456 | 2,350,000 | 4,560 |
| 2002-03-05 | 475 | 485 | 462 | 476 | 5,570,000 | 4,760 |
| 2002-03-04 | 415 | 465 | 415 | 459 | 5,561,000 | 4,590 |
| 2002-03-01 | 388 | 406 | 386 | 405 | 2,041,000 | 4,050 |
| 2002-02-28 | 391 | 395 | 385 | 386 | 2,460,000 | 3,860 |
| 2002-02-27 | 370 | 387 | 367 | 381 | 1,979,000 | 3,810 |
| 2002-02-26 | 375 | 383 | 370 | 374 | 2,221,000 | 3,740 |
| 2002-02-25 | 368 | 379 | 364 | 368 | 1,954,000 | 3,680 |
| 2002-02-22 | 361 | 365 | 354 | 363 | 2,252,000 | 3,630 |
| 2002-02-21 | 360 | 366 | 358 | 365 | 2,208,000 | 3,650 |
| 2002-02-20 | 357 | 360 | 355 | 357 | 1,942,000 | 3,570 |
| 2002-02-19 | 388 | 389 | 366 | 366 | 1,499,000 | 3,660 |
| 2002-02-18 | 367 | 390 | 367 | 388 | 1,558,000 | 3,880 |
| 2002-02-15 | 375 | 379 | 367 | 367 | 1,152,000 | 3,670 |
| 2002-02-14 | 376 | 388 | 371 | 371 | 1,233,000 | 3,710 |
| 2002-02-13 | 377 | 382 | 373 | 375 | 1,091,000 | 3,750 |
| 2002-02-12 | 375 | 384 | 371 | 377 | 1,890,000 | 3,770 |
| 2002-02-08 | 359 | 371 | 356 | 365 | 2,919,000 | 3,650 |
| 2002-02-07 | 358 | 358 | 351 | 354 | 1,545,000 | 3,540 |
| 2002-02-06 | 353 | 366 | 352 | 358 | 1,039,000 | 3,580 |
| 2002-02-05 | 360 | 367 | 355 | 355 | 1,393,000 | 3,550 |
| 2002-02-04 | 368 | 369 | 359 | 360 | 1,713,000 | 3,600 |
| 2002-02-01 | 384 | 385 | 363 | 366 | 2,508,000 | 3,660 |
| 2002-01-31 | 387 | 390 | 380 | 384 | 2,037,000 | 3,840 |
| 2002-01-30 | 394 | 395 | 382 | 384 | 1,450,000 | 3,840 |
| 2002-01-29 | 394 | 407 | 394 | 400 | 1,652,000 | 4,000 |
| 2002-01-28 | 399 | 402 | 394 | 394 | 1,278,000 | 3,940 |
| 2002-01-25 | 398 | 407 | 393 | 402 | 1,663,000 | 4,020 |
| 2002-01-24 | 386 | 400 | 384 | 393 | 2,144,000 | 3,930 |
| 2002-01-23 | 391 | 395 | 385 | 388 | 1,780,000 | 3,880 |
| 2002-01-22 | 400 | 400 | 394 | 396 | 1,431,000 | 3,960 |
| 2002-01-21 | 408 | 409 | 395 | 400 | 2,225,000 | 4,000 |
| 2002-01-18 | 398 | 413 | 396 | 412 | 2,495,000 | 4,120 |
| 2002-01-17 | 397 | 400 | 392 | 393 | 1,041,000 | 3,930 |
| 2002-01-16 | 390 | 400 | 387 | 400 | 1,175,000 | 4,000 |
| 2002-01-15 | 399 | 399 | 382 | 390 | 4,403,000 | 3,900 |
| 2002-01-11 | 430 | 431 | 416 | 416 | 1,472,000 | 4,160 |
| 2002-01-10 | 428 | 436 | 426 | 428 | 2,055,000 | 4,280 |
| 2002-01-09 | 422 | 428 | 420 | 426 | 1,358,000 | 4,260 |
| 2002-01-08 | 433 | 433 | 417 | 419 | 2,537,000 | 4,190 |
| 2002-01-07 | 433 | 450 | 432 | 442 | 2,458,000 | 4,420 |
| 2002-01-04 | 420 | 425 | 413 | 418 | 1,240,000 | 4,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株