5202 日本板硝子(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 428 | 428 | 424 | 424 | 576,000 | 4,240 |
| 2004-12-29 | 431 | 432 | 426 | 426 | 1,142,000 | 4,260 |
| 2004-12-28 | 427 | 434 | 426 | 428 | 3,365,000 | 4,280 |
| 2004-12-27 | 418 | 430 | 416 | 429 | 4,561,000 | 4,290 |
| 2004-12-24 | 416 | 418 | 414 | 418 | 1,920,000 | 4,180 |
| 2004-12-22 | 416 | 418 | 414 | 414 | 1,830,000 | 4,140 |
| 2004-12-21 | 416 | 418 | 412 | 412 | 1,161,000 | 4,120 |
| 2004-12-20 | 413 | 417 | 411 | 415 | 1,370,000 | 4,150 |
| 2004-12-17 | 408 | 416 | 406 | 413 | 2,714,000 | 4,130 |
| 2004-12-16 | 406 | 410 | 405 | 407 | 2,265,000 | 4,070 |
| 2004-12-15 | 411 | 413 | 408 | 408 | 3,366,000 | 4,080 |
| 2004-12-14 | 412 | 418 | 412 | 413 | 4,318,000 | 4,130 |
| 2004-12-13 | 406 | 412 | 404 | 411 | 3,240,000 | 4,110 |
| 2004-12-10 | 404 | 408 | 402 | 403 | 6,970,000 | 4,030 |
| 2004-12-09 | 400 | 400 | 396 | 399 | 1,985,000 | 3,990 |
| 2004-12-08 | 396 | 401 | 394 | 401 | 2,995,000 | 4,010 |
| 2004-12-07 | 410 | 410 | 402 | 403 | 2,114,000 | 4,030 |
| 2004-12-06 | 408 | 412 | 405 | 410 | 3,142,000 | 4,100 |
| 2004-12-03 | 408 | 412 | 405 | 408 | 3,054,000 | 4,080 |
| 2004-12-02 | 399 | 409 | 397 | 407 | 5,380,000 | 4,070 |
| 2004-12-01 | 396 | 399 | 389 | 398 | 3,884,000 | 3,980 |
| 2004-11-30 | 396 | 398 | 392 | 397 | 2,929,000 | 3,970 |
| 2004-11-29 | 387 | 396 | 384 | 395 | 4,413,000 | 3,950 |
| 2004-11-26 | 385 | 386 | 381 | 382 | 1,100,000 | 3,820 |
| 2004-11-25 | 373 | 384 | 372 | 384 | 1,586,000 | 3,840 |
| 2004-11-24 | 377 | 378 | 372 | 373 | 756,000 | 3,730 |
| 2004-11-22 | 377 | 379 | 371 | 375 | 1,414,000 | 3,750 |
| 2004-11-19 | 382 | 382 | 378 | 379 | 1,067,000 | 3,790 |
| 2004-11-18 | 382 | 384 | 376 | 379 | 1,617,000 | 3,790 |
| 2004-11-17 | 382 | 385 | 379 | 379 | 1,473,000 | 3,790 |
| 2004-11-16 | 379 | 387 | 378 | 383 | 2,354,000 | 3,830 |
| 2004-11-15 | 375 | 378 | 372 | 377 | 1,346,000 | 3,770 |
| 2004-11-12 | 368 | 372 | 367 | 370 | 1,838,000 | 3,700 |
| 2004-11-11 | 365 | 375 | 365 | 369 | 3,194,000 | 3,690 |
| 2004-11-10 | 367 | 369 | 363 | 365 | 1,020,000 | 3,650 |
| 2004-11-09 | 365 | 369 | 363 | 367 | 1,678,000 | 3,670 |
| 2004-11-08 | 370 | 370 | 363 | 366 | 1,505,000 | 3,660 |
| 2004-11-05 | 369 | 372 | 365 | 367 | 4,064,000 | 3,670 |
| 2004-11-04 | 362 | 372 | 359 | 361 | 6,208,000 | 3,610 |
| 2004-11-02 | 353 | 355 | 350 | 354 | 2,040,000 | 3,540 |
| 2004-11-01 | 357 | 358 | 356 | 357 | 598,000 | 3,570 |
| 2004-10-29 | 365 | 365 | 357 | 357 | 1,515,000 | 3,570 |
| 2004-10-28 | 353 | 364 | 352 | 360 | 1,706,000 | 3,600 |
| 2004-10-27 | 352 | 353 | 348 | 350 | 753,000 | 3,500 |
| 2004-10-26 | 350 | 355 | 349 | 350 | 1,619,000 | 3,500 |
| 2004-10-25 | 349 | 355 | 346 | 349 | 1,371,000 | 3,490 |
| 2004-10-22 | 354 | 356 | 352 | 354 | 944,000 | 3,540 |
| 2004-10-21 | 357 | 357 | 350 | 351 | 1,168,000 | 3,510 |
| 2004-10-20 | 362 | 363 | 356 | 357 | 1,690,000 | 3,570 |
| 2004-10-19 | 361 | 367 | 360 | 365 | 1,627,000 | 3,650 |
| 2004-10-18 | 359 | 361 | 356 | 358 | 1,357,000 | 3,580 |
| 2004-10-15 | 358 | 362 | 356 | 359 | 1,832,000 | 3,590 |
| 2004-10-14 | 360 | 361 | 356 | 357 | 1,582,000 | 3,570 |
| 2004-10-13 | 369 | 370 | 360 | 361 | 1,967,000 | 3,610 |
| 2004-10-12 | 375 | 375 | 368 | 369 | 1,389,000 | 3,690 |
| 2004-10-08 | 369 | 374 | 369 | 372 | 3,178,000 | 3,720 |
| 2004-10-07 | 380 | 382 | 372 | 374 | 2,262,000 | 3,740 |
| 2004-10-06 | 372 | 381 | 369 | 379 | 2,095,000 | 3,790 |
| 2004-10-05 | 378 | 378 | 373 | 375 | 1,688,000 | 3,750 |
| 2004-10-04 | 374 | 380 | 371 | 379 | 3,814,000 | 3,790 |
| 2004-10-01 | 365 | 373 | 363 | 371 | 1,435,000 | 3,710 |
| 2004-09-30 | 363 | 367 | 361 | 362 | 1,486,000 | 3,620 |
| 2004-09-29 | 364 | 366 | 360 | 362 | 1,541,000 | 3,620 |
| 2004-09-28 | 359 | 364 | 359 | 361 | 1,817,000 | 3,610 |
| 2004-09-27 | 367 | 371 | 355 | 361 | 4,471,000 | 3,610 |
| 2004-09-24 | 371 | 373 | 368 | 373 | 1,305,000 | 3,730 |
| 2004-09-22 | 380 | 381 | 374 | 377 | 1,830,000 | 3,770 |
| 2004-09-21 | 383 | 383 | 380 | 381 | 1,031,000 | 3,810 |
| 2004-09-17 | 386 | 386 | 380 | 380 | 2,134,000 | 3,800 |
| 2004-09-16 | 386 | 390 | 385 | 385 | 1,595,000 | 3,850 |
| 2004-09-15 | 394 | 395 | 388 | 388 | 1,730,000 | 3,880 |
| 2004-09-14 | 399 | 401 | 394 | 396 | 2,493,000 | 3,960 |
| 2004-09-13 | 390 | 397 | 388 | 396 | 2,289,000 | 3,960 |
| 2004-09-10 | 388 | 389 | 385 | 387 | 4,905,000 | 3,870 |
| 2004-09-09 | 399 | 402 | 392 | 393 | 2,634,000 | 3,930 |
| 2004-09-08 | 399 | 409 | 397 | 398 | 7,951,000 | 3,980 |
| 2004-09-07 | 393 | 396 | 389 | 391 | 2,316,000 | 3,910 |
| 2004-09-06 | 390 | 398 | 389 | 396 | 1,819,000 | 3,960 |
| 2004-09-03 | 395 | 397 | 388 | 390 | 1,865,000 | 3,900 |
| 2004-09-02 | 391 | 397 | 391 | 394 | 2,583,000 | 3,940 |
| 2004-09-01 | 393 | 395 | 392 | 393 | 1,264,000 | 3,930 |
| 2004-08-31 | 396 | 399 | 393 | 395 | 975,000 | 3,950 |
| 2004-08-30 | 400 | 402 | 396 | 400 | 943,000 | 4,000 |
| 2004-08-27 | 399 | 400 | 394 | 399 | 1,283,000 | 3,990 |
| 2004-08-26 | 402 | 404 | 400 | 401 | 917,000 | 4,010 |
| 2004-08-25 | 396 | 401 | 392 | 399 | 1,003,000 | 3,990 |
| 2004-08-24 | 400 | 400 | 392 | 395 | 1,544,000 | 3,950 |
| 2004-08-23 | 395 | 402 | 395 | 400 | 1,280,000 | 4,000 |
| 2004-08-20 | 393 | 398 | 392 | 395 | 675,000 | 3,950 |
| 2004-08-19 | 391 | 395 | 387 | 395 | 878,000 | 3,950 |
| 2004-08-18 | 385 | 387 | 381 | 386 | 1,034,000 | 3,860 |
| 2004-08-17 | 389 | 391 | 385 | 386 | 701,000 | 3,860 |
| 2004-08-16 | 385 | 386 | 374 | 384 | 2,196,000 | 3,840 |
| 2004-08-13 | 391 | 392 | 386 | 386 | 2,370,000 | 3,860 |
| 2004-08-12 | 399 | 402 | 396 | 398 | 1,429,000 | 3,980 |
| 2004-08-11 | 400 | 406 | 398 | 402 | 1,791,000 | 4,020 |
| 2004-08-10 | 396 | 399 | 394 | 396 | 1,050,000 | 3,960 |
| 2004-08-09 | 393 | 398 | 390 | 395 | 1,601,000 | 3,950 |
| 2004-08-06 | 394 | 401 | 394 | 400 | 1,046,000 | 4,000 |
| 2004-08-05 | 402 | 402 | 396 | 399 | 1,013,000 | 3,990 |
| 2004-08-04 | 400 | 400 | 393 | 397 | 2,261,000 | 3,970 |
| 2004-08-03 | 408 | 411 | 400 | 403 | 1,858,000 | 4,030 |
| 2004-08-02 | 415 | 415 | 408 | 410 | 1,091,000 | 4,100 |
| 2004-07-30 | 413 | 422 | 413 | 418 | 2,476,000 | 4,180 |
| 2004-07-29 | 410 | 411 | 405 | 406 | 2,434,000 | 4,060 |
| 2004-07-28 | 409 | 411 | 405 | 409 | 2,083,000 | 4,090 |
| 2004-07-27 | 404 | 408 | 402 | 404 | 972,000 | 4,040 |
| 2004-07-26 | 408 | 411 | 404 | 407 | 1,987,000 | 4,070 |
| 2004-07-23 | 423 | 423 | 413 | 413 | 2,008,000 | 4,130 |
| 2004-07-22 | 411 | 420 | 411 | 419 | 1,995,000 | 4,190 |
| 2004-07-21 | 413 | 421 | 411 | 420 | 1,998,000 | 4,200 |
| 2004-07-20 | 410 | 415 | 409 | 413 | 1,533,000 | 4,130 |
| 2004-07-16 | 416 | 418 | 408 | 415 | 2,046,000 | 4,150 |
| 2004-07-15 | 418 | 418 | 407 | 412 | 990,000 | 4,120 |
| 2004-07-14 | 424 | 425 | 413 | 413 | 1,215,000 | 4,130 |
| 2004-07-13 | 420 | 422 | 417 | 422 | 905,000 | 4,220 |
| 2004-07-12 | 424 | 427 | 419 | 424 | 3,889,000 | 4,240 |
| 2004-07-09 | 399 | 411 | 399 | 409 | 2,193,000 | 4,090 |
| 2004-07-08 | 410 | 414 | 402 | 404 | 1,320,000 | 4,040 |
| 2004-07-07 | 412 | 415 | 407 | 411 | 1,505,000 | 4,110 |
| 2004-07-06 | 417 | 419 | 413 | 415 | 1,156,000 | 4,150 |
| 2004-07-05 | 420 | 423 | 413 | 416 | 2,772,000 | 4,160 |
| 2004-07-02 | 425 | 428 | 423 | 425 | 1,344,000 | 4,250 |
| 2004-07-01 | 430 | 433 | 425 | 427 | 2,102,000 | 4,270 |
| 2004-06-30 | 429 | 432 | 426 | 432 | 2,917,000 | 4,320 |
| 2004-06-29 | 424 | 427 | 423 | 425 | 1,338,000 | 4,250 |
| 2004-06-28 | 423 | 429 | 422 | 428 | 1,972,000 | 4,280 |
| 2004-06-25 | 421 | 427 | 418 | 422 | 3,761,000 | 4,220 |
| 2004-06-24 | 416 | 421 | 416 | 420 | 2,423,000 | 4,200 |
| 2004-06-23 | 414 | 420 | 410 | 413 | 2,406,000 | 4,130 |
| 2004-06-22 | 412 | 414 | 407 | 411 | 2,262,000 | 4,110 |
| 2004-06-21 | 411 | 418 | 411 | 418 | 2,332,000 | 4,180 |
| 2004-06-18 | 415 | 415 | 404 | 408 | 2,546,000 | 4,080 |
| 2004-06-17 | 418 | 418 | 411 | 415 | 1,773,000 | 4,150 |
| 2004-06-16 | 417 | 417 | 412 | 417 | 3,743,000 | 4,170 |
| 2004-06-15 | 403 | 411 | 398 | 406 | 4,000,000 | 4,060 |
| 2004-06-14 | 409 | 415 | 404 | 408 | 2,700,000 | 4,080 |
| 2004-06-11 | 409 | 412 | 402 | 404 | 5,903,000 | 4,040 |
| 2004-06-10 | 394 | 407 | 391 | 406 | 6,591,000 | 4,060 |
| 2004-06-09 | 391 | 395 | 386 | 395 | 3,350,000 | 3,950 |
| 2004-06-08 | 390 | 395 | 388 | 393 | 2,946,000 | 3,930 |
| 2004-06-07 | 390 | 392 | 384 | 388 | 4,815,000 | 3,880 |
| 2004-06-04 | 385 | 388 | 382 | 385 | 2,938,000 | 3,850 |
| 2004-06-03 | 388 | 390 | 374 | 375 | 4,462,000 | 3,750 |
| 2004-06-02 | 394 | 400 | 392 | 393 | 5,975,000 | 3,930 |
| 2004-06-01 | 382 | 396 | 380 | 389 | 7,316,000 | 3,890 |
| 2004-05-31 | 369 | 378 | 367 | 377 | 2,679,000 | 3,770 |
| 2004-05-28 | 369 | 370 | 364 | 366 | 1,505,000 | 3,660 |
| 2004-05-27 | 364 | 368 | 360 | 362 | 712,000 | 3,620 |
| 2004-05-26 | 362 | 366 | 359 | 364 | 1,553,000 | 3,640 |
| 2004-05-25 | 361 | 361 | 355 | 356 | 1,451,000 | 3,560 |
| 2004-05-24 | 367 | 367 | 355 | 359 | 1,613,000 | 3,590 |
| 2004-05-21 | 355 | 361 | 352 | 358 | 2,364,000 | 3,580 |
| 2004-05-20 | 352 | 357 | 346 | 348 | 1,622,000 | 3,480 |
| 2004-05-19 | 344 | 354 | 337 | 351 | 2,779,000 | 3,510 |
| 2004-05-18 | 328 | 338 | 327 | 335 | 2,501,000 | 3,350 |
| 2004-05-17 | 339 | 345 | 327 | 328 | 2,090,000 | 3,280 |
| 2004-05-14 | 344 | 350 | 336 | 337 | 2,746,000 | 3,370 |
| 2004-05-13 | 355 | 355 | 337 | 343 | 1,764,000 | 3,430 |
| 2004-05-12 | 353 | 356 | 346 | 355 | 3,020,000 | 3,550 |
| 2004-05-11 | 336 | 353 | 334 | 348 | 2,491,000 | 3,480 |
| 2004-05-10 | 360 | 365 | 338 | 346 | 2,242,000 | 3,460 |
| 2004-05-07 | 372 | 374 | 367 | 369 | 1,650,000 | 3,690 |
| 2004-05-06 | 385 | 385 | 378 | 380 | 1,390,000 | 3,800 |
| 2004-04-30 | 385 | 385 | 379 | 385 | 1,332,000 | 3,850 |
| 2004-04-28 | 392 | 394 | 390 | 394 | 1,198,000 | 3,940 |
| 2004-04-27 | 397 | 397 | 385 | 394 | 3,751,000 | 3,940 |
| 2004-04-26 | 409 | 410 | 397 | 402 | 2,502,000 | 4,020 |
| 2004-04-23 | 408 | 412 | 402 | 408 | 2,248,000 | 4,080 |
| 2004-04-22 | 401 | 414 | 400 | 406 | 3,441,000 | 4,060 |
| 2004-04-21 | 398 | 406 | 393 | 399 | 3,969,000 | 3,990 |
| 2004-04-20 | 392 | 399 | 390 | 398 | 2,415,000 | 3,980 |
| 2004-04-19 | 401 | 402 | 385 | 389 | 2,008,000 | 3,890 |
| 2004-04-16 | 401 | 403 | 397 | 398 | 1,390,000 | 3,980 |
| 2004-04-15 | 411 | 413 | 397 | 397 | 2,236,000 | 3,970 |
| 2004-04-14 | 410 | 413 | 406 | 407 | 1,899,000 | 4,070 |
| 2004-04-13 | 420 | 422 | 409 | 412 | 2,237,000 | 4,120 |
| 2004-04-12 | 416 | 420 | 414 | 416 | 1,370,000 | 4,160 |
| 2004-04-09 | 418 | 419 | 410 | 411 | 1,672,000 | 4,110 |
| 2004-04-08 | 419 | 423 | 416 | 423 | 1,589,000 | 4,230 |
| 2004-04-07 | 417 | 421 | 416 | 417 | 2,033,000 | 4,170 |
| 2004-04-06 | 426 | 426 | 415 | 423 | 2,703,000 | 4,230 |
| 2004-04-05 | 418 | 430 | 416 | 428 | 3,566,000 | 4,280 |
| 2004-04-02 | 416 | 416 | 408 | 413 | 1,588,000 | 4,130 |
| 2004-04-01 | 411 | 417 | 407 | 412 | 1,484,000 | 4,120 |
| 2004-03-31 | 405 | 412 | 403 | 409 | 2,819,000 | 4,090 |
| 2004-03-30 | 422 | 422 | 407 | 407 | 1,767,000 | 4,070 |
| 2004-03-29 | 418 | 428 | 416 | 417 | 3,926,000 | 4,170 |
| 2004-03-26 | 415 | 420 | 413 | 417 | 4,332,000 | 4,170 |
| 2004-03-25 | 409 | 411 | 404 | 407 | 3,424,000 | 4,070 |
| 2004-03-24 | 396 | 403 | 393 | 402 | 2,095,000 | 4,020 |
| 2004-03-23 | 392 | 397 | 389 | 396 | 2,033,000 | 3,960 |
| 2004-03-22 | 394 | 402 | 394 | 401 | 736,000 | 4,010 |
| 2004-03-19 | 398 | 404 | 397 | 399 | 1,552,000 | 3,990 |
| 2004-03-18 | 408 | 411 | 400 | 400 | 2,965,000 | 4,000 |
| 2004-03-17 | 399 | 405 | 398 | 405 | 1,994,000 | 4,050 |
| 2004-03-16 | 402 | 405 | 396 | 397 | 1,721,000 | 3,970 |
| 2004-03-15 | 404 | 408 | 402 | 404 | 2,049,000 | 4,040 |
| 2004-03-12 | 403 | 408 | 398 | 403 | 4,245,000 | 4,030 |
| 2004-03-11 | 398 | 413 | 396 | 413 | 1,973,000 | 4,130 |
| 2004-03-10 | 414 | 415 | 401 | 407 | 2,295,000 | 4,070 |
| 2004-03-09 | 406 | 419 | 403 | 416 | 1,679,000 | 4,160 |
| 2004-03-08 | 417 | 419 | 411 | 411 | 1,199,000 | 4,110 |
| 2004-03-05 | 419 | 420 | 409 | 415 | 3,872,000 | 4,150 |
| 2004-03-04 | 406 | 415 | 406 | 412 | 3,427,000 | 4,120 |
| 2004-03-03 | 399 | 409 | 398 | 404 | 3,985,000 | 4,040 |
| 2004-03-02 | 398 | 404 | 396 | 400 | 3,761,000 | 4,000 |
| 2004-03-01 | 391 | 399 | 390 | 394 | 4,370,000 | 3,940 |
| 2004-02-27 | 384 | 390 | 380 | 389 | 2,033,000 | 3,890 |
| 2004-02-26 | 383 | 383 | 378 | 382 | 795,000 | 3,820 |
| 2004-02-25 | 376 | 383 | 376 | 379 | 1,026,000 | 3,790 |
| 2004-02-24 | 388 | 389 | 378 | 378 | 1,194,000 | 3,780 |
| 2004-02-23 | 381 | 389 | 381 | 389 | 1,449,000 | 3,890 |
| 2004-02-20 | 386 | 387 | 378 | 383 | 1,095,000 | 3,830 |
| 2004-02-19 | 387 | 391 | 384 | 388 | 1,670,000 | 3,880 |
| 2004-02-18 | 390 | 391 | 382 | 385 | 1,574,000 | 3,850 |
| 2004-02-17 | 380 | 390 | 379 | 390 | 3,182,000 | 3,900 |
| 2004-02-16 | 380 | 382 | 377 | 381 | 1,711,000 | 3,810 |
| 2004-02-13 | 373 | 380 | 372 | 379 | 2,841,000 | 3,790 |
| 2004-02-12 | 366 | 376 | 366 | 376 | 3,386,000 | 3,760 |
| 2004-02-10 | 372 | 373 | 361 | 365 | 1,994,000 | 3,650 |
| 2004-02-09 | 379 | 380 | 365 | 370 | 1,876,000 | 3,700 |
| 2004-02-06 | 362 | 374 | 362 | 371 | 1,795,000 | 3,710 |
| 2004-02-05 | 364 | 364 | 358 | 362 | 2,199,000 | 3,620 |
| 2004-02-04 | 366 | 372 | 361 | 366 | 5,344,000 | 3,660 |
| 2004-02-03 | 376 | 377 | 362 | 365 | 4,229,000 | 3,650 |
| 2004-02-02 | 388 | 388 | 380 | 381 | 2,235,000 | 3,810 |
| 2004-01-30 | 377 | 388 | 375 | 384 | 3,610,000 | 3,840 |
| 2004-01-29 | 368 | 374 | 367 | 372 | 2,908,000 | 3,720 |
| 2004-01-28 | 378 | 384 | 376 | 378 | 2,571,000 | 3,780 |
| 2004-01-27 | 393 | 393 | 383 | 383 | 2,307,000 | 3,830 |
| 2004-01-26 | 387 | 395 | 383 | 389 | 2,956,000 | 3,890 |
| 2004-01-23 | 381 | 390 | 378 | 386 | 2,425,000 | 3,860 |
| 2004-01-22 | 391 | 394 | 380 | 383 | 4,136,000 | 3,830 |
| 2004-01-21 | 391 | 399 | 382 | 392 | 8,581,000 | 3,920 |
| 2004-01-20 | 389 | 400 | 385 | 397 | 15,469,000 | 3,970 |
| 2004-01-19 | 373 | 379 | 370 | 376 | 5,076,000 | 3,760 |
| 2004-01-16 | 357 | 367 | 355 | 365 | 4,440,000 | 3,650 |
| 2004-01-15 | 364 | 375 | 362 | 362 | 11,764,000 | 3,620 |
| 2004-01-14 | 343 | 360 | 341 | 359 | 6,312,000 | 3,590 |
| 2004-01-13 | 345 | 348 | 341 | 344 | 3,244,000 | 3,440 |
| 2004-01-09 | 342 | 347 | 338 | 345 | 6,719,000 | 3,450 |
| 2004-01-08 | 325 | 341 | 323 | 334 | 6,619,000 | 3,340 |
| 2004-01-07 | 320 | 326 | 316 | 325 | 2,484,000 | 3,250 |
| 2004-01-06 | 325 | 325 | 320 | 321 | 3,225,000 | 3,210 |
| 2004-01-05 | 324 | 325 | 320 | 320 | 2,195,000 | 3,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株