5202 日本板硝子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 313 | 317 | 309 | 313 | 2,179,000 | 3,130 |
| 2003-12-29 | 296 | 308 | 295 | 304 | 3,103,000 | 3,040 |
| 2003-12-26 | 292 | 296 | 291 | 294 | 1,321,000 | 2,940 |
| 2003-12-25 | 290 | 291 | 287 | 291 | 1,828,000 | 2,910 |
| 2003-12-24 | 298 | 298 | 294 | 294 | 2,570,000 | 2,940 |
| 2003-12-22 | 293 | 295 | 291 | 294 | 1,734,000 | 2,940 |
| 2003-12-19 | 292 | 294 | 289 | 293 | 2,549,000 | 2,930 |
| 2003-12-18 | 288 | 291 | 284 | 291 | 2,201,000 | 2,910 |
| 2003-12-17 | 292 | 295 | 284 | 288 | 3,916,000 | 2,880 |
| 2003-12-16 | 280 | 292 | 280 | 290 | 2,598,000 | 2,900 |
| 2003-12-15 | 290 | 291 | 285 | 288 | 2,472,000 | 2,880 |
| 2003-12-12 | 279 | 284 | 277 | 280 | 2,938,000 | 2,800 |
| 2003-12-11 | 276 | 281 | 273 | 280 | 1,709,000 | 2,800 |
| 2003-12-10 | 279 | 279 | 274 | 275 | 2,390,000 | 2,750 |
| 2003-12-09 | 282 | 286 | 276 | 283 | 2,930,000 | 2,830 |
| 2003-12-08 | 294 | 294 | 282 | 286 | 2,150,000 | 2,860 |
| 2003-12-05 | 299 | 302 | 293 | 295 | 3,881,000 | 2,950 |
| 2003-12-04 | 293 | 304 | 292 | 298 | 5,184,000 | 2,980 |
| 2003-12-03 | 292 | 293 | 287 | 290 | 2,527,000 | 2,900 |
| 2003-12-02 | 293 | 297 | 286 | 292 | 5,509,000 | 2,920 |
| 2003-12-01 | 276 | 291 | 275 | 288 | 3,315,000 | 2,880 |
| 2003-11-28 | 288 | 288 | 281 | 284 | 1,352,000 | 2,840 |
| 2003-11-27 | 286 | 290 | 281 | 288 | 3,064,000 | 2,880 |
| 2003-11-26 | 282 | 291 | 282 | 286 | 4,182,000 | 2,860 |
| 2003-11-25 | 283 | 285 | 278 | 282 | 1,911,000 | 2,820 |
| 2003-11-21 | 275 | 281 | 272 | 277 | 2,345,000 | 2,770 |
| 2003-11-20 | 284 | 290 | 271 | 277 | 4,511,000 | 2,770 |
| 2003-11-19 | 280 | 281 | 275 | 276 | 2,074,000 | 2,760 |
| 2003-11-18 | 282 | 288 | 278 | 285 | 2,988,000 | 2,850 |
| 2003-11-17 | 298 | 298 | 280 | 281 | 3,237,000 | 2,810 |
| 2003-11-14 | 306 | 308 | 300 | 303 | 2,937,000 | 3,030 |
| 2003-11-13 | 311 | 315 | 305 | 308 | 1,958,000 | 3,080 |
| 2003-11-12 | 307 | 313 | 305 | 307 | 2,726,000 | 3,070 |
| 2003-11-11 | 317 | 317 | 302 | 308 | 2,972,000 | 3,080 |
| 2003-11-10 | 328 | 328 | 316 | 321 | 2,570,000 | 3,210 |
| 2003-11-07 | 333 | 334 | 325 | 327 | 2,774,000 | 3,270 |
| 2003-11-06 | 339 | 339 | 332 | 332 | 2,354,000 | 3,320 |
| 2003-11-05 | 339 | 340 | 336 | 340 | 1,675,000 | 3,400 |
| 2003-11-04 | 344 | 350 | 339 | 341 | 2,221,000 | 3,410 |
| 2003-10-31 | 342 | 345 | 331 | 338 | 2,531,000 | 3,380 |
| 2003-10-30 | 345 | 347 | 339 | 342 | 3,949,000 | 3,420 |
| 2003-10-29 | 350 | 363 | 345 | 353 | 4,110,000 | 3,530 |
| 2003-10-28 | 341 | 348 | 339 | 345 | 2,209,000 | 3,450 |
| 2003-10-27 | 343 | 343 | 335 | 339 | 2,065,000 | 3,390 |
| 2003-10-24 | 344 | 352 | 337 | 342 | 2,274,000 | 3,420 |
| 2003-10-23 | 342 | 349 | 338 | 342 | 2,571,000 | 3,420 |
| 2003-10-22 | 365 | 367 | 352 | 356 | 1,815,000 | 3,560 |
| 2003-10-21 | 380 | 382 | 361 | 362 | 3,423,000 | 3,620 |
| 2003-10-20 | 374 | 381 | 364 | 372 | 4,624,000 | 3,720 |
| 2003-10-17 | 348 | 383 | 344 | 377 | 16,704,000 | 3,770 |
| 2003-10-16 | 349 | 350 | 337 | 343 | 5,819,000 | 3,430 |
| 2003-10-15 | 342 | 363 | 335 | 354 | 8,534,000 | 3,540 |
| 2003-10-14 | 337 | 345 | 336 | 345 | 3,519,000 | 3,450 |
| 2003-10-10 | 329 | 339 | 329 | 336 | 3,168,000 | 3,360 |
| 2003-10-09 | 334 | 334 | 328 | 329 | 1,656,000 | 3,290 |
| 2003-10-08 | 339 | 340 | 331 | 333 | 2,448,000 | 3,330 |
| 2003-10-07 | 344 | 344 | 336 | 342 | 2,941,000 | 3,420 |
| 2003-10-06 | 358 | 358 | 342 | 343 | 2,644,000 | 3,430 |
| 2003-10-03 | 339 | 347 | 337 | 346 | 2,885,000 | 3,460 |
| 2003-10-02 | 341 | 344 | 333 | 336 | 2,828,000 | 3,360 |
| 2003-10-01 | 334 | 340 | 333 | 336 | 1,393,000 | 3,360 |
| 2003-09-30 | 335 | 345 | 332 | 338 | 1,440,000 | 3,380 |
| 2003-09-29 | 334 | 337 | 325 | 332 | 2,118,000 | 3,320 |
| 2003-09-26 | 332 | 341 | 330 | 339 | 2,402,000 | 3,390 |
| 2003-09-25 | 346 | 348 | 337 | 342 | 2,833,000 | 3,420 |
| 2003-09-24 | 358 | 365 | 350 | 357 | 1,580,000 | 3,570 |
| 2003-09-22 | 364 | 366 | 352 | 357 | 2,495,000 | 3,570 |
| 2003-09-19 | 376 | 378 | 368 | 371 | 2,395,000 | 3,710 |
| 2003-09-18 | 374 | 374 | 365 | 372 | 2,263,000 | 3,720 |
| 2003-09-17 | 383 | 385 | 371 | 374 | 2,756,000 | 3,740 |
| 2003-09-16 | 375 | 378 | 370 | 378 | 1,614,000 | 3,780 |
| 2003-09-12 | 370 | 375 | 366 | 371 | 4,786,000 | 3,710 |
| 2003-09-11 | 375 | 377 | 367 | 370 | 2,079,000 | 3,700 |
| 2003-09-10 | 384 | 386 | 376 | 384 | 1,972,000 | 3,840 |
| 2003-09-09 | 375 | 386 | 375 | 386 | 3,149,000 | 3,860 |
| 2003-09-08 | 361 | 372 | 361 | 368 | 1,060,000 | 3,680 |
| 2003-09-05 | 373 | 377 | 366 | 370 | 2,178,000 | 3,700 |
| 2003-09-04 | 381 | 387 | 377 | 377 | 2,534,000 | 3,770 |
| 2003-09-03 | 394 | 395 | 376 | 378 | 2,763,000 | 3,780 |
| 2003-09-02 | 384 | 395 | 380 | 390 | 4,961,000 | 3,900 |
| 2003-09-01 | 372 | 391 | 369 | 391 | 9,220,000 | 3,910 |
| 2003-08-29 | 356 | 362 | 356 | 360 | 1,523,000 | 3,600 |
| 2003-08-28 | 364 | 364 | 352 | 355 | 1,483,000 | 3,550 |
| 2003-08-27 | 365 | 366 | 357 | 362 | 2,644,000 | 3,620 |
| 2003-08-26 | 357 | 364 | 347 | 362 | 1,944,000 | 3,620 |
| 2003-08-25 | 361 | 362 | 353 | 357 | 2,071,000 | 3,570 |
| 2003-08-22 | 371 | 371 | 361 | 361 | 2,962,000 | 3,610 |
| 2003-08-21 | 362 | 365 | 359 | 361 | 1,918,000 | 3,610 |
| 2003-08-20 | 362 | 372 | 355 | 367 | 3,849,000 | 3,670 |
| 2003-08-19 | 363 | 364 | 357 | 360 | 3,472,000 | 3,600 |
| 2003-08-18 | 342 | 359 | 342 | 354 | 2,434,000 | 3,540 |
| 2003-08-15 | 340 | 347 | 339 | 340 | 1,201,000 | 3,400 |
| 2003-08-14 | 342 | 346 | 336 | 345 | 1,408,000 | 3,450 |
| 2003-08-13 | 335 | 342 | 334 | 342 | 1,834,000 | 3,420 |
| 2003-08-12 | 330 | 335 | 325 | 332 | 1,403,000 | 3,320 |
| 2003-08-11 | 320 | 329 | 318 | 327 | 946,000 | 3,270 |
| 2003-08-08 | 317 | 323 | 316 | 320 | 1,726,000 | 3,200 |
| 2003-08-07 | 322 | 325 | 316 | 318 | 1,802,000 | 3,180 |
| 2003-08-06 | 321 | 328 | 320 | 326 | 1,831,000 | 3,260 |
| 2003-08-05 | 336 | 337 | 325 | 329 | 1,949,000 | 3,290 |
| 2003-08-04 | 336 | 340 | 335 | 335 | 1,628,000 | 3,350 |
| 2003-08-01 | 340 | 344 | 339 | 343 | 1,987,000 | 3,430 |
| 2003-07-31 | 341 | 346 | 332 | 335 | 2,700,000 | 3,350 |
| 2003-07-30 | 350 | 352 | 343 | 343 | 1,788,000 | 3,430 |
| 2003-07-29 | 359 | 359 | 348 | 352 | 2,399,000 | 3,520 |
| 2003-07-28 | 346 | 352 | 343 | 352 | 2,698,000 | 3,520 |
| 2003-07-25 | 350 | 350 | 333 | 336 | 5,017,000 | 3,360 |
| 2003-07-24 | 348 | 358 | 345 | 351 | 5,250,000 | 3,510 |
| 2003-07-23 | 339 | 347 | 336 | 343 | 5,518,000 | 3,430 |
| 2003-07-22 | 342 | 344 | 331 | 331 | 2,387,000 | 3,310 |
| 2003-07-18 | 320 | 340 | 319 | 337 | 3,924,000 | 3,370 |
| 2003-07-17 | 343 | 345 | 330 | 330 | 3,711,000 | 3,300 |
| 2003-07-16 | 367 | 367 | 350 | 356 | 3,599,000 | 3,560 |
| 2003-07-15 | 378 | 382 | 359 | 362 | 4,824,000 | 3,620 |
| 2003-07-14 | 372 | 376 | 364 | 373 | 5,628,000 | 3,730 |
| 2003-07-11 | 371 | 377 | 363 | 367 | 6,316,000 | 3,670 |
| 2003-07-10 | 395 | 399 | 381 | 386 | 8,333,000 | 3,860 |
| 2003-07-09 | 428 | 443 | 393 | 404 | 14,611,000 | 4,040 |
| 2003-07-08 | 402 | 454 | 398 | 418 | 46,510,000 | 4,180 |
| 2003-07-07 | 345 | 382 | 345 | 377 | 9,313,000 | 3,770 |
| 2003-07-04 | 336 | 346 | 335 | 342 | 4,424,000 | 3,420 |
| 2003-07-03 | 376 | 380 | 336 | 341 | 6,235,000 | 3,410 |
| 2003-07-02 | 358 | 376 | 356 | 368 | 6,273,000 | 3,680 |
| 2003-07-01 | 351 | 355 | 347 | 349 | 4,302,000 | 3,490 |
| 2003-06-30 | 355 | 366 | 337 | 360 | 9,761,000 | 3,600 |
| 2003-06-27 | 336 | 373 | 335 | 357 | 14,939,000 | 3,570 |
| 2003-06-26 | 310 | 322 | 305 | 322 | 6,204,000 | 3,220 |
| 2003-06-25 | 302 | 308 | 300 | 307 | 1,255,000 | 3,070 |
| 2003-06-24 | 306 | 307 | 297 | 298 | 1,467,000 | 2,980 |
| 2003-06-23 | 313 | 316 | 307 | 310 | 2,028,000 | 3,100 |
| 2003-06-20 | 295 | 314 | 293 | 313 | 4,352,000 | 3,130 |
| 2003-06-19 | 296 | 297 | 290 | 295 | 1,354,000 | 2,950 |
| 2003-06-18 | 292 | 296 | 289 | 292 | 1,618,000 | 2,920 |
| 2003-06-17 | 293 | 296 | 292 | 296 | 1,796,000 | 2,960 |
| 2003-06-16 | 290 | 291 | 283 | 285 | 1,471,000 | 2,850 |
| 2003-06-13 | 289 | 291 | 286 | 289 | 3,240,000 | 2,890 |
| 2003-06-12 | 294 | 297 | 287 | 288 | 1,975,000 | 2,880 |
| 2003-06-11 | 290 | 295 | 288 | 290 | 2,221,000 | 2,900 |
| 2003-06-10 | 287 | 289 | 283 | 285 | 1,701,000 | 2,850 |
| 2003-06-09 | 287 | 292 | 285 | 290 | 1,321,000 | 2,900 |
| 2003-06-06 | 290 | 290 | 282 | 289 | 2,213,000 | 2,890 |
| 2003-06-05 | 282 | 288 | 279 | 287 | 2,901,000 | 2,870 |
| 2003-06-04 | 281 | 284 | 276 | 277 | 2,514,000 | 2,770 |
| 2003-06-03 | 280 | 282 | 273 | 273 | 4,499,000 | 2,730 |
| 2003-06-02 | 297 | 299 | 284 | 285 | 6,506,000 | 2,850 |
| 2003-05-30 | 265 | 289 | 264 | 289 | 13,506,000 | 2,890 |
| 2003-05-29 | 252 | 261 | 251 | 259 | 1,904,000 | 2,590 |
| 2003-05-28 | 251 | 253 | 248 | 251 | 1,154,000 | 2,510 |
| 2003-05-27 | 252 | 253 | 246 | 247 | 1,145,000 | 2,470 |
| 2003-05-26 | 257 | 257 | 246 | 251 | 1,651,000 | 2,510 |
| 2003-05-23 | 253 | 258 | 250 | 255 | 2,053,000 | 2,550 |
| 2003-05-22 | 251 | 254 | 250 | 250 | 1,271,000 | 2,500 |
| 2003-05-21 | 252 | 255 | 249 | 251 | 1,059,000 | 2,510 |
| 2003-05-20 | 245 | 252 | 245 | 250 | 1,661,000 | 2,500 |
| 2003-05-19 | 256 | 257 | 246 | 248 | 1,276,000 | 2,480 |
| 2003-05-16 | 254 | 259 | 252 | 258 | 1,241,000 | 2,580 |
| 2003-05-15 | 257 | 257 | 251 | 253 | 1,317,000 | 2,530 |
| 2003-05-14 | 257 | 258 | 251 | 256 | 1,402,000 | 2,560 |
| 2003-05-13 | 252 | 264 | 252 | 257 | 4,273,000 | 2,570 |
| 2003-05-12 | 248 | 250 | 245 | 250 | 1,631,000 | 2,500 |
| 2003-05-09 | 247 | 247 | 243 | 247 | 1,863,000 | 2,470 |
| 2003-05-08 | 242 | 250 | 240 | 245 | 3,358,000 | 2,450 |
| 2003-05-07 | 255 | 257 | 244 | 246 | 2,413,000 | 2,460 |
| 2003-05-06 | 247 | 255 | 245 | 253 | 2,429,000 | 2,530 |
| 2003-05-02 | 244 | 247 | 240 | 243 | 1,085,000 | 2,430 |
| 2003-05-01 | 245 | 247 | 239 | 244 | 1,141,000 | 2,440 |
| 2003-04-30 | 239 | 245 | 238 | 245 | 1,095,000 | 2,450 |
| 2003-04-28 | 241 | 241 | 235 | 237 | 822,000 | 2,370 |
| 2003-04-25 | 245 | 246 | 239 | 240 | 1,295,000 | 2,400 |
| 2003-04-24 | 249 | 251 | 245 | 248 | 749,000 | 2,480 |
| 2003-04-23 | 248 | 254 | 244 | 250 | 1,461,000 | 2,500 |
| 2003-04-22 | 254 | 254 | 242 | 243 | 1,742,000 | 2,430 |
| 2003-04-21 | 255 | 256 | 253 | 254 | 841,000 | 2,540 |
| 2003-04-18 | 255 | 257 | 253 | 255 | 923,000 | 2,550 |
| 2003-04-17 | 251 | 256 | 251 | 256 | 1,033,000 | 2,560 |
| 2003-04-16 | 260 | 263 | 255 | 256 | 2,686,000 | 2,560 |
| 2003-04-15 | 250 | 255 | 248 | 255 | 1,933,000 | 2,550 |
| 2003-04-14 | 256 | 258 | 243 | 247 | 2,134,000 | 2,470 |
| 2003-04-11 | 255 | 259 | 253 | 255 | 1,943,000 | 2,550 |
| 2003-04-10 | 258 | 258 | 252 | 255 | 1,625,000 | 2,550 |
| 2003-04-09 | 259 | 265 | 255 | 258 | 2,711,000 | 2,580 |
| 2003-04-08 | 263 | 263 | 260 | 261 | 1,131,000 | 2,610 |
| 2003-04-07 | 269 | 270 | 261 | 265 | 2,237,000 | 2,650 |
| 2003-04-04 | 261 | 267 | 257 | 266 | 2,389,000 | 2,660 |
| 2003-04-03 | 272 | 274 | 262 | 262 | 4,278,000 | 2,620 |
| 2003-04-02 | 250 | 259 | 250 | 257 | 2,477,000 | 2,570 |
| 2003-04-01 | 240 | 254 | 239 | 252 | 1,303,000 | 2,520 |
| 2003-03-31 | 252 | 255 | 245 | 245 | 1,347,000 | 2,450 |
| 2003-03-28 | 264 | 266 | 255 | 257 | 1,908,000 | 2,570 |
| 2003-03-27 | 268 | 272 | 263 | 267 | 1,723,000 | 2,670 |
| 2003-03-26 | 269 | 269 | 263 | 268 | 1,374,000 | 2,680 |
| 2003-03-25 | 260 | 272 | 256 | 263 | 4,054,000 | 2,630 |
| 2003-03-24 | 262 | 264 | 261 | 264 | 2,390,000 | 2,640 |
| 2003-03-20 | 245 | 257 | 245 | 257 | 2,650,000 | 2,570 |
| 2003-03-19 | 243 | 245 | 234 | 245 | 1,237,000 | 2,450 |
| 2003-03-18 | 249 | 250 | 240 | 244 | 1,754,000 | 2,440 |
| 2003-03-17 | 241 | 243 | 234 | 235 | 1,131,000 | 2,350 |
| 2003-03-14 | 244 | 245 | 241 | 242 | 3,463,000 | 2,420 |
| 2003-03-13 | 236 | 240 | 234 | 235 | 1,140,000 | 2,350 |
| 2003-03-12 | 233 | 237 | 232 | 236 | 1,640,000 | 2,360 |
| 2003-03-11 | 230 | 241 | 229 | 231 | 3,802,000 | 2,310 |
| 2003-03-10 | 237 | 239 | 233 | 235 | 2,816,000 | 2,350 |
| 2003-03-07 | 253 | 255 | 241 | 246 | 3,937,000 | 2,460 |
| 2003-03-06 | 262 | 265 | 256 | 257 | 4,809,000 | 2,570 |
| 2003-03-05 | 253 | 262 | 250 | 257 | 4,928,000 | 2,570 |
| 2003-03-04 | 253 | 260 | 251 | 258 | 7,909,000 | 2,580 |
| 2003-03-03 | 242 | 252 | 242 | 250 | 5,429,000 | 2,500 |
| 2003-02-28 | 235 | 243 | 235 | 242 | 3,628,000 | 2,420 |
| 2003-02-27 | 227 | 234 | 226 | 233 | 1,963,000 | 2,330 |
| 2003-02-26 | 228 | 231 | 224 | 229 | 3,417,000 | 2,290 |
| 2003-02-25 | 234 | 237 | 228 | 229 | 2,465,000 | 2,290 |
| 2003-02-24 | 236 | 242 | 235 | 239 | 1,819,000 | 2,390 |
| 2003-02-21 | 239 | 242 | 235 | 236 | 3,381,000 | 2,360 |
| 2003-02-20 | 235 | 239 | 233 | 239 | 1,813,000 | 2,390 |
| 2003-02-19 | 242 | 246 | 236 | 237 | 3,482,000 | 2,370 |
| 2003-02-18 | 248 | 248 | 234 | 239 | 6,365,000 | 2,390 |
| 2003-02-17 | 237 | 249 | 233 | 248 | 5,449,000 | 2,480 |
| 2003-02-14 | 235 | 239 | 232 | 232 | 3,279,000 | 2,320 |
| 2003-02-13 | 234 | 235 | 230 | 234 | 3,257,000 | 2,340 |
| 2003-02-12 | 227 | 232 | 226 | 232 | 1,970,000 | 2,320 |
| 2003-02-10 | 225 | 225 | 222 | 225 | 910,000 | 2,250 |
| 2003-02-07 | 225 | 228 | 223 | 224 | 943,000 | 2,240 |
| 2003-02-06 | 233 | 237 | 227 | 228 | 1,778,000 | 2,280 |
| 2003-02-05 | 228 | 233 | 226 | 232 | 2,028,000 | 2,320 |
| 2003-02-04 | 228 | 236 | 227 | 229 | 2,347,000 | 2,290 |
| 2003-02-03 | 217 | 229 | 216 | 227 | 2,031,000 | 2,270 |
| 2003-01-31 | 221 | 225 | 219 | 219 | 2,525,000 | 2,190 |
| 2003-01-30 | 219 | 224 | 217 | 221 | 2,168,000 | 2,210 |
| 2003-01-29 | 233 | 233 | 214 | 215 | 3,981,000 | 2,150 |
| 2003-01-28 | 235 | 238 | 228 | 229 | 3,888,000 | 2,290 |
| 2003-01-27 | 241 | 243 | 239 | 242 | 2,668,000 | 2,420 |
| 2003-01-24 | 259 | 260 | 248 | 249 | 4,016,000 | 2,490 |
| 2003-01-23 | 248 | 256 | 239 | 254 | 6,124,000 | 2,540 |
| 2003-01-22 | 244 | 248 | 240 | 246 | 2,958,000 | 2,460 |
| 2003-01-21 | 236 | 244 | 233 | 241 | 4,118,000 | 2,410 |
| 2003-01-20 | 245 | 248 | 237 | 238 | 3,477,000 | 2,380 |
| 2003-01-17 | 241 | 256 | 236 | 255 | 5,662,000 | 2,550 |
| 2003-01-16 | 240 | 245 | 233 | 241 | 4,464,000 | 2,410 |
| 2003-01-15 | 232 | 250 | 230 | 243 | 14,054,000 | 2,430 |
| 2003-01-14 | 213 | 230 | 213 | 227 | 4,540,000 | 2,270 |
| 2003-01-10 | 212 | 214 | 208 | 213 | 1,966,000 | 2,130 |
| 2003-01-09 | 207 | 209 | 205 | 209 | 1,361,000 | 2,090 |
| 2003-01-08 | 213 | 214 | 210 | 212 | 1,317,000 | 2,120 |
| 2003-01-07 | 222 | 223 | 214 | 215 | 1,720,000 | 2,150 |
| 2003-01-06 | 218 | 220 | 216 | 219 | 1,637,000 | 2,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
