5202 日本板硝子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 523 | 524 | 515 | 515 | 1,092,000 | 5,150 |
| 2005-12-29 | 529 | 529 | 520 | 521 | 1,581,000 | 5,210 |
| 2005-12-28 | 517 | 526 | 515 | 524 | 1,958,000 | 5,240 |
| 2005-12-27 | 519 | 521 | 516 | 517 | 1,285,000 | 5,170 |
| 2005-12-26 | 525 | 525 | 520 | 523 | 1,711,000 | 5,230 |
| 2005-12-22 | 522 | 527 | 518 | 521 | 1,718,000 | 5,210 |
| 2005-12-21 | 526 | 529 | 520 | 528 | 2,347,000 | 5,280 |
| 2005-12-20 | 520 | 523 | 516 | 523 | 2,204,000 | 5,230 |
| 2005-12-19 | 526 | 528 | 519 | 522 | 1,304,000 | 5,220 |
| 2005-12-16 | 542 | 543 | 515 | 525 | 7,072,000 | 5,250 |
| 2005-12-15 | 550 | 559 | 545 | 552 | 3,866,000 | 5,520 |
| 2005-12-14 | 559 | 563 | 541 | 549 | 4,082,000 | 5,490 |
| 2005-12-13 | 556 | 560 | 552 | 558 | 3,004,000 | 5,580 |
| 2005-12-12 | 552 | 560 | 548 | 559 | 5,185,000 | 5,590 |
| 2005-12-09 | 527 | 550 | 527 | 548 | 8,682,000 | 5,480 |
| 2005-12-08 | 542 | 545 | 525 | 528 | 4,255,000 | 5,280 |
| 2005-12-07 | 523 | 543 | 523 | 540 | 11,327,000 | 5,400 |
| 2005-12-06 | 517 | 526 | 513 | 518 | 4,696,000 | 5,180 |
| 2005-12-05 | 513 | 524 | 510 | 516 | 5,380,000 | 5,160 |
| 2005-12-02 | 514 | 515 | 510 | 515 | 4,876,000 | 5,150 |
| 2005-12-01 | 503 | 508 | 497 | 508 | 3,253,000 | 5,080 |
| 2005-11-30 | 504 | 509 | 500 | 503 | 2,451,000 | 5,030 |
| 2005-11-29 | 501 | 503 | 495 | 499 | 2,287,000 | 4,990 |
| 2005-11-28 | 494 | 510 | 493 | 505 | 6,548,000 | 5,050 |
| 2005-11-25 | 491 | 493 | 489 | 493 | 2,352,000 | 4,930 |
| 2005-11-24 | 496 | 497 | 491 | 492 | 3,776,000 | 4,920 |
| 2005-11-22 | 496 | 497 | 491 | 496 | 2,085,000 | 4,960 |
| 2005-11-21 | 496 | 504 | 490 | 494 | 5,557,000 | 4,940 |
| 2005-11-18 | 493 | 500 | 491 | 499 | 3,517,000 | 4,990 |
| 2005-11-17 | 495 | 495 | 490 | 492 | 2,459,000 | 4,920 |
| 2005-11-16 | 487 | 492 | 485 | 492 | 4,248,000 | 4,920 |
| 2005-11-15 | 486 | 490 | 483 | 487 | 3,873,000 | 4,870 |
| 2005-11-14 | 492 | 494 | 490 | 491 | 2,169,000 | 4,910 |
| 2005-11-11 | 497 | 497 | 492 | 494 | 1,446,000 | 4,940 |
| 2005-11-10 | 491 | 495 | 486 | 492 | 2,721,000 | 4,920 |
| 2005-11-09 | 497 | 497 | 490 | 491 | 4,659,000 | 4,910 |
| 2005-11-08 | 498 | 500 | 497 | 499 | 2,840,000 | 4,990 |
| 2005-11-07 | 500 | 503 | 492 | 495 | 3,218,000 | 4,950 |
| 2005-11-04 | 495 | 507 | 492 | 505 | 5,538,000 | 5,050 |
| 2005-11-02 | 513 | 514 | 491 | 494 | 8,951,000 | 4,940 |
| 2005-11-01 | 520 | 524 | 510 | 512 | 5,401,000 | 5,120 |
| 2005-10-31 | 489 | 494 | 488 | 493 | 2,589,000 | 4,930 |
| 2005-10-28 | 483 | 487 | 480 | 485 | 2,823,000 | 4,850 |
| 2005-10-27 | 483 | 486 | 480 | 485 | 2,301,000 | 4,850 |
| 2005-10-26 | 475 | 482 | 475 | 482 | 2,577,000 | 4,820 |
| 2005-10-25 | 472 | 476 | 470 | 474 | 3,809,000 | 4,740 |
| 2005-10-24 | 469 | 471 | 466 | 471 | 4,008,000 | 4,710 |
| 2005-10-21 | 474 | 476 | 464 | 471 | 6,412,000 | 4,710 |
| 2005-10-20 | 483 | 485 | 477 | 481 | 2,225,000 | 4,810 |
| 2005-10-19 | 478 | 485 | 476 | 481 | 2,232,000 | 4,810 |
| 2005-10-18 | 486 | 488 | 478 | 481 | 2,837,000 | 4,810 |
| 2005-10-17 | 486 | 492 | 485 | 487 | 2,002,000 | 4,870 |
| 2005-10-14 | 491 | 491 | 482 | 484 | 2,830,000 | 4,840 |
| 2005-10-13 | 493 | 493 | 486 | 486 | 2,093,000 | 4,860 |
| 2005-10-12 | 503 | 506 | 495 | 496 | 4,390,000 | 4,960 |
| 2005-10-11 | 501 | 509 | 499 | 509 | 3,286,000 | 5,090 |
| 2005-10-07 | 491 | 495 | 490 | 492 | 1,719,000 | 4,920 |
| 2005-10-06 | 502 | 505 | 493 | 496 | 4,421,000 | 4,960 |
| 2005-10-05 | 516 | 517 | 503 | 510 | 3,695,000 | 5,100 |
| 2005-10-04 | 510 | 520 | 508 | 520 | 2,949,000 | 5,200 |
| 2005-10-03 | 513 | 513 | 506 | 510 | 2,416,000 | 5,100 |
| 2005-09-30 | 503 | 513 | 502 | 511 | 3,112,000 | 5,110 |
| 2005-09-29 | 509 | 510 | 500 | 502 | 3,889,000 | 5,020 |
| 2005-09-28 | 512 | 514 | 502 | 504 | 4,499,000 | 5,040 |
| 2005-09-27 | 528 | 528 | 509 | 510 | 2,978,000 | 5,100 |
| 2005-09-26 | 521 | 529 | 519 | 529 | 2,869,000 | 5,290 |
| 2005-09-22 | 515 | 519 | 513 | 518 | 1,847,000 | 5,180 |
| 2005-09-21 | 520 | 520 | 512 | 514 | 1,479,000 | 5,140 |
| 2005-09-20 | 520 | 520 | 514 | 518 | 1,908,000 | 5,180 |
| 2005-09-16 | 520 | 521 | 512 | 512 | 1,711,000 | 5,120 |
| 2005-09-15 | 515 | 525 | 514 | 517 | 2,479,000 | 5,170 |
| 2005-09-14 | 508 | 523 | 506 | 523 | 5,710,000 | 5,230 |
| 2005-09-13 | 506 | 508 | 501 | 503 | 1,365,000 | 5,030 |
| 2005-09-12 | 510 | 510 | 502 | 506 | 1,895,000 | 5,060 |
| 2005-09-09 | 492 | 501 | 491 | 501 | 5,992,000 | 5,010 |
| 2005-09-08 | 501 | 505 | 486 | 491 | 4,475,000 | 4,910 |
| 2005-09-07 | 506 | 507 | 500 | 502 | 1,627,000 | 5,020 |
| 2005-09-06 | 512 | 516 | 501 | 503 | 3,054,000 | 5,030 |
| 2005-09-05 | 517 | 517 | 509 | 512 | 2,333,000 | 5,120 |
| 2005-09-02 | 512 | 519 | 511 | 519 | 7,102,000 | 5,190 |
| 2005-09-01 | 503 | 513 | 498 | 505 | 9,962,000 | 5,050 |
| 2005-08-31 | 478 | 482 | 477 | 479 | 2,136,000 | 4,790 |
| 2005-08-30 | 479 | 479 | 475 | 479 | 1,063,000 | 4,790 |
| 2005-08-29 | 475 | 475 | 471 | 473 | 1,411,000 | 4,730 |
| 2005-08-26 | 480 | 482 | 473 | 475 | 1,499,000 | 4,750 |
| 2005-08-25 | 480 | 484 | 476 | 478 | 4,406,000 | 4,780 |
| 2005-08-24 | 471 | 479 | 471 | 479 | 2,123,000 | 4,790 |
| 2005-08-23 | 471 | 477 | 470 | 474 | 2,489,000 | 4,740 |
| 2005-08-22 | 466 | 470 | 464 | 467 | 2,055,000 | 4,670 |
| 2005-08-19 | 465 | 466 | 459 | 459 | 2,621,000 | 4,590 |
| 2005-08-18 | 472 | 473 | 466 | 467 | 2,176,000 | 4,670 |
| 2005-08-17 | 465 | 477 | 463 | 475 | 4,891,000 | 4,750 |
| 2005-08-16 | 464 | 467 | 461 | 465 | 1,644,000 | 4,650 |
| 2005-08-15 | 460 | 466 | 459 | 465 | 1,499,000 | 4,650 |
| 2005-08-12 | 462 | 464 | 460 | 460 | 2,366,000 | 4,600 |
| 2005-08-11 | 464 | 466 | 461 | 465 | 2,676,000 | 4,650 |
| 2005-08-10 | 459 | 461 | 455 | 457 | 2,052,000 | 4,570 |
| 2005-08-09 | 451 | 457 | 447 | 454 | 1,647,000 | 4,540 |
| 2005-08-08 | 445 | 451 | 439 | 450 | 4,134,000 | 4,500 |
| 2005-08-05 | 456 | 457 | 446 | 448 | 2,016,000 | 4,480 |
| 2005-08-04 | 462 | 463 | 455 | 458 | 3,776,000 | 4,580 |
| 2005-08-03 | 467 | 467 | 464 | 466 | 3,135,000 | 4,660 |
| 2005-08-02 | 467 | 468 | 464 | 466 | 1,957,000 | 4,660 |
| 2005-08-01 | 462 | 467 | 461 | 466 | 2,227,000 | 4,660 |
| 2005-07-29 | 460 | 464 | 457 | 464 | 2,376,000 | 4,640 |
| 2005-07-28 | 459 | 462 | 457 | 459 | 1,541,000 | 4,590 |
| 2005-07-27 | 458 | 460 | 457 | 458 | 1,485,000 | 4,580 |
| 2005-07-26 | 457 | 461 | 452 | 453 | 5,110,000 | 4,530 |
| 2005-07-25 | 450 | 454 | 450 | 453 | 1,839,000 | 4,530 |
| 2005-07-22 | 452 | 453 | 450 | 452 | 1,609,000 | 4,520 |
| 2005-07-21 | 453 | 455 | 451 | 452 | 1,691,000 | 4,520 |
| 2005-07-20 | 453 | 454 | 449 | 450 | 2,460,000 | 4,500 |
| 2005-07-19 | 452 | 456 | 450 | 456 | 2,040,000 | 4,560 |
| 2005-07-15 | 451 | 453 | 449 | 452 | 1,616,000 | 4,520 |
| 2005-07-14 | 452 | 454 | 449 | 450 | 3,597,000 | 4,500 |
| 2005-07-13 | 439 | 447 | 439 | 444 | 2,506,000 | 4,440 |
| 2005-07-12 | 435 | 442 | 435 | 440 | 1,584,000 | 4,400 |
| 2005-07-11 | 438 | 438 | 435 | 435 | 784,000 | 4,350 |
| 2005-07-08 | 434 | 436 | 432 | 432 | 1,571,000 | 4,320 |
| 2005-07-07 | 435 | 435 | 432 | 434 | 1,150,000 | 4,340 |
| 2005-07-06 | 436 | 438 | 435 | 435 | 1,033,000 | 4,350 |
| 2005-07-05 | 436 | 439 | 436 | 437 | 1,260,000 | 4,370 |
| 2005-07-04 | 441 | 441 | 437 | 438 | 1,200,000 | 4,380 |
| 2005-07-01 | 434 | 441 | 433 | 441 | 1,815,000 | 4,410 |
| 2005-06-30 | 435 | 438 | 434 | 434 | 834,000 | 4,340 |
| 2005-06-29 | 439 | 440 | 436 | 438 | 1,901,000 | 4,380 |
| 2005-06-28 | 437 | 439 | 436 | 438 | 1,651,000 | 4,380 |
| 2005-06-27 | 438 | 440 | 434 | 435 | 1,589,000 | 4,350 |
| 2005-06-24 | 432 | 437 | 432 | 437 | 967,000 | 4,370 |
| 2005-06-23 | 438 | 438 | 431 | 435 | 2,612,000 | 4,350 |
| 2005-06-22 | 438 | 440 | 433 | 438 | 2,871,000 | 4,380 |
| 2005-06-21 | 443 | 443 | 438 | 441 | 1,752,000 | 4,410 |
| 2005-06-20 | 443 | 445 | 440 | 445 | 1,850,000 | 4,450 |
| 2005-06-17 | 441 | 443 | 438 | 440 | 1,804,000 | 4,400 |
| 2005-06-16 | 437 | 440 | 435 | 438 | 3,232,000 | 4,380 |
| 2005-06-15 | 432 | 437 | 431 | 436 | 4,954,000 | 4,360 |
| 2005-06-14 | 423 | 425 | 422 | 425 | 1,300,000 | 4,250 |
| 2005-06-13 | 420 | 424 | 420 | 421 | 918,000 | 4,210 |
| 2005-06-10 | 417 | 422 | 417 | 418 | 5,366,000 | 4,180 |
| 2005-06-09 | 422 | 422 | 418 | 419 | 1,569,000 | 4,190 |
| 2005-06-08 | 418 | 424 | 418 | 422 | 2,015,000 | 4,220 |
| 2005-06-07 | 422 | 424 | 413 | 415 | 2,710,000 | 4,150 |
| 2005-06-06 | 425 | 426 | 420 | 422 | 2,170,000 | 4,220 |
| 2005-06-03 | 429 | 430 | 423 | 430 | 2,506,000 | 4,300 |
| 2005-06-02 | 428 | 429 | 424 | 426 | 2,182,000 | 4,260 |
| 2005-06-01 | 438 | 443 | 423 | 426 | 7,832,000 | 4,260 |
| 2005-05-31 | 422 | 426 | 418 | 426 | 1,728,000 | 4,260 |
| 2005-05-30 | 413 | 421 | 412 | 419 | 1,797,000 | 4,190 |
| 2005-05-27 | 409 | 415 | 408 | 409 | 1,531,000 | 4,090 |
| 2005-05-26 | 411 | 413 | 405 | 405 | 2,105,000 | 4,050 |
| 2005-05-25 | 422 | 423 | 410 | 410 | 3,003,000 | 4,100 |
| 2005-05-24 | 426 | 430 | 420 | 422 | 1,535,000 | 4,220 |
| 2005-05-23 | 424 | 429 | 423 | 428 | 1,072,000 | 4,280 |
| 2005-05-20 | 425 | 431 | 424 | 426 | 1,366,000 | 4,260 |
| 2005-05-19 | 424 | 429 | 423 | 426 | 1,242,000 | 4,260 |
| 2005-05-18 | 423 | 426 | 420 | 420 | 1,268,000 | 4,200 |
| 2005-05-17 | 431 | 434 | 419 | 422 | 1,696,000 | 4,220 |
| 2005-05-16 | 438 | 438 | 427 | 428 | 1,254,000 | 4,280 |
| 2005-05-13 | 432 | 439 | 432 | 435 | 1,612,000 | 4,350 |
| 2005-05-12 | 444 | 444 | 431 | 435 | 3,102,000 | 4,350 |
| 2005-05-11 | 437 | 445 | 435 | 445 | 2,293,000 | 4,450 |
| 2005-05-10 | 440 | 441 | 435 | 436 | 1,241,000 | 4,360 |
| 2005-05-09 | 435 | 441 | 434 | 440 | 1,245,000 | 4,400 |
| 2005-05-06 | 432 | 438 | 431 | 438 | 1,005,000 | 4,380 |
| 2005-05-02 | 426 | 431 | 426 | 429 | 944,000 | 4,290 |
| 2005-04-28 | 426 | 430 | 423 | 429 | 1,127,000 | 4,290 |
| 2005-04-27 | 427 | 432 | 427 | 430 | 1,117,000 | 4,300 |
| 2005-04-26 | 433 | 434 | 427 | 430 | 1,580,000 | 4,300 |
| 2005-04-25 | 433 | 438 | 431 | 432 | 1,625,000 | 4,320 |
| 2005-04-22 | 429 | 439 | 429 | 432 | 3,405,000 | 4,320 |
| 2005-04-21 | 422 | 427 | 416 | 422 | 1,846,000 | 4,220 |
| 2005-04-20 | 433 | 438 | 429 | 430 | 1,658,000 | 4,300 |
| 2005-04-19 | 425 | 430 | 424 | 428 | 1,588,000 | 4,280 |
| 2005-04-18 | 435 | 450 | 419 | 420 | 5,028,000 | 4,200 |
| 2005-04-15 | 450 | 452 | 440 | 440 | 1,745,000 | 4,400 |
| 2005-04-14 | 456 | 459 | 452 | 454 | 1,557,000 | 4,540 |
| 2005-04-13 | 461 | 464 | 457 | 457 | 1,211,000 | 4,570 |
| 2005-04-12 | 462 | 466 | 459 | 461 | 1,337,000 | 4,610 |
| 2005-04-11 | 466 | 469 | 458 | 459 | 1,363,000 | 4,590 |
| 2005-04-08 | 475 | 475 | 466 | 470 | 2,293,000 | 4,700 |
| 2005-04-07 | 467 | 473 | 465 | 473 | 2,445,000 | 4,730 |
| 2005-04-06 | 462 | 467 | 460 | 467 | 1,613,000 | 4,670 |
| 2005-04-05 | 457 | 464 | 456 | 463 | 1,745,000 | 4,630 |
| 2005-04-04 | 452 | 456 | 451 | 453 | 1,514,000 | 4,530 |
| 2005-04-01 | 455 | 458 | 451 | 456 | 2,657,000 | 4,560 |
| 2005-03-31 | 445 | 454 | 444 | 454 | 1,336,000 | 4,540 |
| 2005-03-30 | 445 | 451 | 440 | 445 | 1,852,000 | 4,450 |
| 2005-03-29 | 463 | 464 | 447 | 449 | 2,489,000 | 4,490 |
| 2005-03-28 | 460 | 465 | 455 | 463 | 1,304,000 | 4,630 |
| 2005-03-25 | 471 | 471 | 460 | 463 | 1,500,000 | 4,630 |
| 2005-03-24 | 468 | 470 | 464 | 470 | 1,678,000 | 4,700 |
| 2005-03-23 | 468 | 471 | 463 | 468 | 2,764,000 | 4,680 |
| 2005-03-22 | 477 | 477 | 466 | 467 | 2,570,000 | 4,670 |
| 2005-03-18 | 467 | 474 | 467 | 473 | 1,256,000 | 4,730 |
| 2005-03-17 | 467 | 471 | 466 | 467 | 881,000 | 4,670 |
| 2005-03-16 | 473 | 473 | 465 | 472 | 1,326,000 | 4,720 |
| 2005-03-15 | 471 | 473 | 468 | 472 | 1,679,000 | 4,720 |
| 2005-03-14 | 479 | 479 | 467 | 468 | 3,225,000 | 4,680 |
| 2005-03-11 | 468 | 480 | 465 | 479 | 10,101,000 | 4,790 |
| 2005-03-10 | 463 | 467 | 461 | 461 | 3,283,000 | 4,610 |
| 2005-03-09 | 458 | 466 | 457 | 466 | 2,793,000 | 4,660 |
| 2005-03-08 | 454 | 460 | 452 | 459 | 2,862,000 | 4,590 |
| 2005-03-07 | 456 | 458 | 454 | 454 | 1,774,000 | 4,540 |
| 2005-03-04 | 455 | 458 | 452 | 457 | 2,352,000 | 4,570 |
| 2005-03-03 | 459 | 460 | 455 | 458 | 2,439,000 | 4,580 |
| 2005-03-02 | 462 | 464 | 461 | 461 | 1,914,000 | 4,610 |
| 2005-03-01 | 461 | 464 | 460 | 462 | 2,063,000 | 4,620 |
| 2005-02-28 | 460 | 466 | 459 | 465 | 3,937,000 | 4,650 |
| 2005-02-25 | 460 | 460 | 450 | 455 | 5,421,000 | 4,550 |
| 2005-02-24 | 460 | 465 | 459 | 461 | 1,741,000 | 4,610 |
| 2005-02-23 | 453 | 460 | 453 | 460 | 1,310,000 | 4,600 |
| 2005-02-22 | 459 | 463 | 456 | 459 | 2,665,000 | 4,590 |
| 2005-02-21 | 460 | 463 | 456 | 460 | 1,712,000 | 4,600 |
| 2005-02-18 | 449 | 463 | 449 | 460 | 3,423,000 | 4,600 |
| 2005-02-17 | 451 | 457 | 451 | 454 | 1,656,000 | 4,540 |
| 2005-02-16 | 456 | 458 | 450 | 451 | 2,601,000 | 4,510 |
| 2005-02-15 | 455 | 460 | 454 | 459 | 2,733,000 | 4,590 |
| 2005-02-14 | 458 | 459 | 455 | 457 | 2,362,000 | 4,570 |
| 2005-02-10 | 455 | 460 | 452 | 459 | 3,977,000 | 4,590 |
| 2005-02-09 | 451 | 456 | 450 | 455 | 2,806,000 | 4,550 |
| 2005-02-08 | 448 | 453 | 446 | 447 | 2,526,000 | 4,470 |
| 2005-02-07 | 445 | 452 | 443 | 452 | 2,684,000 | 4,520 |
| 2005-02-04 | 443 | 446 | 433 | 441 | 4,355,000 | 4,410 |
| 2005-02-03 | 449 | 450 | 442 | 446 | 2,258,000 | 4,460 |
| 2005-02-02 | 445 | 452 | 444 | 452 | 4,294,000 | 4,520 |
| 2005-02-01 | 456 | 458 | 441 | 441 | 8,308,000 | 4,410 |
| 2005-01-31 | 427 | 450 | 427 | 448 | 8,767,000 | 4,480 |
| 2005-01-28 | 423 | 426 | 420 | 424 | 2,601,000 | 4,240 |
| 2005-01-27 | 423 | 425 | 421 | 423 | 2,140,000 | 4,230 |
| 2005-01-26 | 423 | 426 | 421 | 425 | 3,926,000 | 4,250 |
| 2005-01-25 | 429 | 429 | 420 | 422 | 3,827,000 | 4,220 |
| 2005-01-24 | 429 | 433 | 427 | 429 | 2,357,000 | 4,290 |
| 2005-01-21 | 430 | 432 | 427 | 429 | 2,083,000 | 4,290 |
| 2005-01-20 | 437 | 437 | 427 | 430 | 2,779,000 | 4,300 |
| 2005-01-19 | 442 | 443 | 433 | 434 | 2,709,000 | 4,340 |
| 2005-01-18 | 440 | 447 | 437 | 439 | 7,407,000 | 4,390 |
| 2005-01-17 | 433 | 442 | 432 | 435 | 6,067,000 | 4,350 |
| 2005-01-14 | 421 | 427 | 421 | 425 | 2,623,000 | 4,250 |
| 2005-01-13 | 427 | 427 | 423 | 423 | 1,646,000 | 4,230 |
| 2005-01-12 | 424 | 430 | 423 | 427 | 2,710,000 | 4,270 |
| 2005-01-11 | 423 | 425 | 419 | 423 | 2,097,000 | 4,230 |
| 2005-01-07 | 425 | 427 | 421 | 422 | 1,791,000 | 4,220 |
| 2005-01-06 | 419 | 426 | 418 | 423 | 2,389,000 | 4,230 |
| 2005-01-05 | 422 | 424 | 419 | 423 | 1,933,000 | 4,230 |
| 2005-01-04 | 423 | 430 | 422 | 425 | 1,245,000 | 4,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株