5202 日本板硝子(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 559 | 574 | 559 | 571 | 2,998,000 | 5,710 |
| 2007-12-27 | 578 | 579 | 567 | 568 | 2,472,000 | 5,680 |
| 2007-12-26 | 579 | 582 | 575 | 580 | 2,729,000 | 5,800 |
| 2007-12-25 | 570 | 579 | 570 | 577 | 5,167,000 | 5,770 |
| 2007-12-21 | 551 | 564 | 548 | 564 | 7,514,000 | 5,640 |
| 2007-12-20 | 562 | 565 | 544 | 546 | 5,930,000 | 5,460 |
| 2007-12-19 | 567 | 573 | 560 | 560 | 4,537,000 | 5,600 |
| 2007-12-18 | 559 | 578 | 554 | 574 | 6,430,000 | 5,740 |
| 2007-12-17 | 576 | 579 | 562 | 563 | 4,765,000 | 5,630 |
| 2007-12-14 | 581 | 588 | 565 | 570 | 9,946,000 | 5,700 |
| 2007-12-13 | 599 | 599 | 575 | 578 | 9,785,000 | 5,780 |
| 2007-12-12 | 598 | 608 | 597 | 604 | 9,027,000 | 6,040 |
| 2007-12-11 | 627 | 631 | 621 | 623 | 5,083,000 | 6,230 |
| 2007-12-10 | 625 | 625 | 615 | 621 | 3,127,000 | 6,210 |
| 2007-12-07 | 643 | 643 | 620 | 621 | 8,421,000 | 6,210 |
| 2007-12-06 | 606 | 620 | 603 | 613 | 5,831,000 | 6,130 |
| 2007-12-05 | 603 | 605 | 590 | 596 | 8,757,000 | 5,960 |
| 2007-12-04 | 626 | 627 | 604 | 607 | 5,794,000 | 6,070 |
| 2007-12-03 | 624 | 632 | 619 | 621 | 10,983,000 | 6,210 |
| 2007-11-30 | 587 | 607 | 584 | 605 | 12,807,000 | 6,050 |
| 2007-11-29 | 597 | 604 | 585 | 590 | 15,133,000 | 5,900 |
| 2007-11-28 | 560 | 560 | 545 | 547 | 8,712,000 | 5,470 |
| 2007-11-27 | 556 | 569 | 552 | 559 | 8,200,000 | 5,590 |
| 2007-11-26 | 575 | 577 | 561 | 565 | 11,261,000 | 5,650 |
| 2007-11-22 | 581 | 589 | 559 | 568 | 18,459,000 | 5,680 |
| 2007-11-21 | 559 | 598 | 551 | 593 | 20,532,000 | 5,930 |
| 2007-11-20 | 570 | 574 | 557 | 569 | 10,638,000 | 5,690 |
| 2007-11-19 | 597 | 607 | 587 | 589 | 4,920,000 | 5,890 |
| 2007-11-16 | 603 | 605 | 590 | 602 | 5,511,000 | 6,020 |
| 2007-11-15 | 613 | 631 | 612 | 617 | 5,855,000 | 6,170 |
| 2007-11-14 | 607 | 629 | 604 | 622 | 10,000,000 | 6,220 |
| 2007-11-13 | 591 | 594 | 570 | 580 | 9,469,000 | 5,800 |
| 2007-11-12 | 602 | 606 | 591 | 599 | 5,708,000 | 5,990 |
| 2007-11-09 | 615 | 627 | 610 | 615 | 7,541,000 | 6,150 |
| 2007-11-08 | 626 | 631 | 613 | 617 | 7,113,000 | 6,170 |
| 2007-11-07 | 661 | 666 | 646 | 646 | 6,267,000 | 6,460 |
| 2007-11-06 | 653 | 668 | 650 | 660 | 4,170,000 | 6,600 |
| 2007-11-05 | 669 | 670 | 658 | 660 | 5,025,000 | 6,600 |
| 2007-11-02 | 667 | 678 | 666 | 673 | 5,664,000 | 6,730 |
| 2007-11-01 | 695 | 696 | 675 | 677 | 8,122,000 | 6,770 |
| 2007-10-31 | 697 | 699 | 686 | 698 | 8,019,000 | 6,980 |
| 2007-10-30 | 691 | 701 | 680 | 700 | 9,206,000 | 7,000 |
| 2007-10-29 | 670 | 688 | 666 | 688 | 5,997,000 | 6,880 |
| 2007-10-26 | 673 | 677 | 664 | 665 | 5,536,000 | 6,650 |
| 2007-10-25 | 675 | 686 | 673 | 676 | 9,819,000 | 6,760 |
| 2007-10-24 | 677 | 678 | 671 | 674 | 5,456,000 | 6,740 |
| 2007-10-23 | 662 | 675 | 662 | 667 | 4,168,000 | 6,670 |
| 2007-10-22 | 660 | 666 | 655 | 659 | 8,744,000 | 6,590 |
| 2007-10-19 | 700 | 701 | 682 | 684 | 6,548,000 | 6,840 |
| 2007-10-18 | 688 | 704 | 687 | 704 | 10,336,000 | 7,040 |
| 2007-10-17 | 681 | 696 | 677 | 692 | 10,748,000 | 6,920 |
| 2007-10-16 | 685 | 689 | 679 | 679 | 4,730,000 | 6,790 |
| 2007-10-15 | 690 | 694 | 685 | 688 | 3,790,000 | 6,880 |
| 2007-10-12 | 690 | 690 | 681 | 688 | 5,531,000 | 6,880 |
| 2007-10-11 | 685 | 690 | 677 | 690 | 9,861,000 | 6,900 |
| 2007-10-10 | 674 | 682 | 673 | 682 | 9,586,000 | 6,820 |
| 2007-10-09 | 687 | 689 | 663 | 665 | 14,379,000 | 6,650 |
| 2007-10-05 | 701 | 701 | 682 | 684 | 8,308,000 | 6,840 |
| 2007-10-04 | 699 | 706 | 694 | 700 | 6,320,000 | 7,000 |
| 2007-10-03 | 701 | 707 | 697 | 703 | 7,760,000 | 7,030 |
| 2007-10-02 | 713 | 715 | 707 | 711 | 7,483,000 | 7,110 |
| 2007-10-01 | 710 | 718 | 696 | 706 | 16,388,000 | 7,060 |
| 2007-09-28 | 699 | 705 | 694 | 702 | 10,210,000 | 7,020 |
| 2007-09-27 | 700 | 701 | 686 | 693 | 10,374,000 | 6,930 |
| 2007-09-26 | 681 | 687 | 677 | 681 | 8,154,000 | 6,810 |
| 2007-09-25 | 666 | 679 | 651 | 677 | 10,012,000 | 6,770 |
| 2007-09-21 | 670 | 670 | 658 | 664 | 8,113,000 | 6,640 |
| 2007-09-20 | 674 | 678 | 661 | 671 | 10,616,000 | 6,710 |
| 2007-09-19 | 690 | 690 | 673 | 677 | 10,818,000 | 6,770 |
| 2007-09-18 | 688 | 695 | 665 | 667 | 13,746,000 | 6,670 |
| 2007-09-14 | 684 | 703 | 683 | 703 | 21,352,000 | 7,030 |
| 2007-09-13 | 681 | 690 | 669 | 671 | 13,731,000 | 6,710 |
| 2007-09-12 | 670 | 685 | 666 | 670 | 12,450,000 | 6,700 |
| 2007-09-11 | 661 | 662 | 643 | 652 | 11,520,000 | 6,520 |
| 2007-09-10 | 669 | 669 | 653 | 657 | 9,022,000 | 6,570 |
| 2007-09-07 | 672 | 688 | 671 | 678 | 9,146,000 | 6,780 |
| 2007-09-06 | 674 | 679 | 656 | 671 | 13,116,000 | 6,710 |
| 2007-09-05 | 705 | 713 | 678 | 684 | 17,170,000 | 6,840 |
| 2007-09-04 | 680 | 700 | 673 | 696 | 13,634,000 | 6,960 |
| 2007-09-03 | 683 | 694 | 670 | 681 | 11,022,000 | 6,810 |
| 2007-08-31 | 667 | 689 | 664 | 683 | 12,647,000 | 6,830 |
| 2007-08-30 | 695 | 705 | 663 | 667 | 24,425,000 | 6,670 |
| 2007-08-29 | 663 | 688 | 654 | 687 | 20,819,000 | 6,870 |
| 2007-08-28 | 648 | 681 | 647 | 673 | 20,786,000 | 6,730 |
| 2007-08-27 | 640 | 648 | 636 | 642 | 11,379,000 | 6,420 |
| 2007-08-24 | 637 | 640 | 625 | 635 | 18,665,000 | 6,350 |
| 2007-08-23 | 623 | 623 | 604 | 612 | 7,122,000 | 6,120 |
| 2007-08-22 | 623 | 624 | 597 | 603 | 6,937,000 | 6,030 |
| 2007-08-21 | 607 | 633 | 607 | 625 | 11,500,000 | 6,250 |
| 2007-08-20 | 614 | 616 | 577 | 591 | 9,090,000 | 5,910 |
| 2007-08-17 | 600 | 609 | 543 | 554 | 15,229,000 | 5,540 |
| 2007-08-16 | 625 | 636 | 606 | 621 | 8,890,000 | 6,210 |
| 2007-08-15 | 659 | 664 | 637 | 639 | 12,194,000 | 6,390 |
| 2007-08-14 | 663 | 683 | 662 | 677 | 11,334,000 | 6,770 |
| 2007-08-13 | 685 | 686 | 645 | 648 | 16,058,000 | 6,480 |
| 2007-08-10 | 676 | 707 | 668 | 686 | 26,723,000 | 6,860 |
| 2007-08-09 | 665 | 689 | 658 | 689 | 22,773,000 | 6,890 |
| 2007-08-08 | 651 | 673 | 644 | 668 | 33,689,000 | 6,680 |
| 2007-08-07 | 622 | 634 | 615 | 617 | 15,340,000 | 6,170 |
| 2007-08-06 | 590 | 597 | 583 | 595 | 4,876,000 | 5,950 |
| 2007-08-03 | 608 | 608 | 583 | 597 | 13,174,000 | 5,970 |
| 2007-08-02 | 620 | 621 | 587 | 607 | 10,671,000 | 6,070 |
| 2007-08-01 | 628 | 629 | 610 | 612 | 6,470,000 | 6,120 |
| 2007-07-31 | 645 | 647 | 623 | 628 | 5,945,000 | 6,280 |
| 2007-07-30 | 615 | 638 | 615 | 638 | 9,969,000 | 6,380 |
| 2007-07-27 | 601 | 623 | 600 | 618 | 8,732,000 | 6,180 |
| 2007-07-26 | 645 | 646 | 615 | 616 | 10,357,000 | 6,160 |
| 2007-07-25 | 650 | 655 | 645 | 652 | 9,158,000 | 6,520 |
| 2007-07-24 | 639 | 666 | 638 | 662 | 20,359,000 | 6,620 |
| 2007-07-23 | 632 | 638 | 631 | 637 | 6,078,000 | 6,370 |
| 2007-07-20 | 633 | 635 | 631 | 632 | 6,376,000 | 6,320 |
| 2007-07-19 | 629 | 635 | 628 | 632 | 10,835,000 | 6,320 |
| 2007-07-18 | 625 | 633 | 616 | 628 | 11,796,000 | 6,280 |
| 2007-07-17 | 627 | 632 | 621 | 623 | 9,332,000 | 6,230 |
| 2007-07-13 | 615 | 620 | 610 | 617 | 8,279,000 | 6,170 |
| 2007-07-12 | 620 | 621 | 611 | 614 | 7,934,000 | 6,140 |
| 2007-07-11 | 616 | 624 | 614 | 620 | 7,577,000 | 6,200 |
| 2007-07-10 | 613 | 625 | 608 | 625 | 13,607,000 | 6,250 |
| 2007-07-09 | 627 | 630 | 609 | 609 | 19,159,000 | 6,090 |
| 2007-07-06 | 595 | 617 | 593 | 610 | 22,058,000 | 6,100 |
| 2007-07-05 | 587 | 597 | 587 | 596 | 9,132,000 | 5,960 |
| 2007-07-04 | 589 | 592 | 588 | 588 | 5,870,000 | 5,880 |
| 2007-07-03 | 590 | 594 | 583 | 586 | 11,685,000 | 5,860 |
| 2007-07-02 | 564 | 589 | 564 | 588 | 28,172,000 | 5,880 |
| 2007-06-29 | 550 | 567 | 548 | 563 | 9,096,000 | 5,630 |
| 2007-06-28 | 544 | 549 | 538 | 547 | 5,265,000 | 5,470 |
| 2007-06-27 | 550 | 551 | 542 | 542 | 5,271,000 | 5,420 |
| 2007-06-26 | 565 | 565 | 550 | 553 | 8,244,000 | 5,530 |
| 2007-06-25 | 564 | 571 | 562 | 564 | 7,397,000 | 5,640 |
| 2007-06-22 | 571 | 572 | 560 | 564 | 8,420,000 | 5,640 |
| 2007-06-21 | 562 | 576 | 555 | 570 | 20,469,000 | 5,700 |
| 2007-06-20 | 542 | 570 | 541 | 563 | 29,780,000 | 5,630 |
| 2007-06-19 | 537 | 538 | 533 | 536 | 3,964,000 | 5,360 |
| 2007-06-18 | 543 | 545 | 535 | 536 | 8,190,000 | 5,360 |
| 2007-06-15 | 526 | 535 | 526 | 535 | 7,923,000 | 5,350 |
| 2007-06-14 | 526 | 530 | 522 | 523 | 7,877,000 | 5,230 |
| 2007-06-13 | 526 | 527 | 518 | 523 | 12,678,000 | 5,230 |
| 2007-06-12 | 546 | 547 | 532 | 536 | 8,358,000 | 5,360 |
| 2007-06-11 | 546 | 547 | 541 | 545 | 7,439,000 | 5,450 |
| 2007-06-08 | 543 | 545 | 532 | 537 | 12,472,000 | 5,370 |
| 2007-06-07 | 553 | 554 | 548 | 551 | 12,334,000 | 5,510 |
| 2007-06-06 | 555 | 562 | 553 | 556 | 11,407,000 | 5,560 |
| 2007-06-05 | 564 | 565 | 555 | 555 | 6,477,000 | 5,550 |
| 2007-06-04 | 568 | 571 | 561 | 563 | 10,130,000 | 5,630 |
| 2007-06-01 | 568 | 576 | 562 | 565 | 13,492,000 | 5,650 |
| 2007-05-31 | 569 | 572 | 565 | 572 | 7,987,000 | 5,720 |
| 2007-05-30 | 575 | 576 | 562 | 566 | 7,122,000 | 5,660 |
| 2007-05-29 | 566 | 571 | 561 | 570 | 6,208,000 | 5,700 |
| 2007-05-28 | 566 | 573 | 559 | 560 | 7,853,000 | 5,600 |
| 2007-05-25 | 569 | 570 | 555 | 563 | 10,859,000 | 5,630 |
| 2007-05-24 | 585 | 594 | 577 | 577 | 17,305,000 | 5,770 |
| 2007-05-23 | 573 | 593 | 573 | 585 | 43,201,000 | 5,850 |
| 2007-05-22 | 663 | 675 | 658 | 673 | 6,408,000 | 6,730 |
| 2007-05-21 | 643 | 658 | 638 | 657 | 3,785,000 | 6,570 |
| 2007-05-18 | 645 | 650 | 640 | 642 | 3,091,000 | 6,420 |
| 2007-05-17 | 658 | 666 | 645 | 647 | 5,462,000 | 6,470 |
| 2007-05-16 | 652 | 654 | 644 | 654 | 4,396,000 | 6,540 |
| 2007-05-15 | 661 | 662 | 646 | 654 | 6,023,000 | 6,540 |
| 2007-05-14 | 677 | 683 | 665 | 665 | 4,246,000 | 6,650 |
| 2007-05-11 | 674 | 675 | 661 | 672 | 5,851,000 | 6,720 |
| 2007-05-10 | 683 | 692 | 682 | 682 | 7,079,000 | 6,820 |
| 2007-05-09 | 676 | 683 | 671 | 680 | 7,226,000 | 6,800 |
| 2007-05-08 | 668 | 688 | 668 | 685 | 14,987,000 | 6,850 |
| 2007-05-07 | 662 | 669 | 658 | 668 | 10,540,000 | 6,680 |
| 2007-05-02 | 640 | 652 | 636 | 651 | 4,376,000 | 6,510 |
| 2007-05-01 | 637 | 645 | 631 | 642 | 5,907,000 | 6,420 |
| 2007-04-27 | 640 | 646 | 628 | 635 | 6,542,000 | 6,350 |
| 2007-04-26 | 630 | 640 | 630 | 640 | 4,086,000 | 6,400 |
| 2007-04-25 | 637 | 638 | 627 | 627 | 5,011,000 | 6,270 |
| 2007-04-24 | 629 | 645 | 623 | 636 | 10,324,000 | 6,360 |
| 2007-04-23 | 651 | 653 | 637 | 641 | 5,153,000 | 6,410 |
| 2007-04-20 | 654 | 659 | 642 | 649 | 7,235,000 | 6,490 |
| 2007-04-19 | 646 | 654 | 641 | 646 | 9,305,000 | 6,460 |
| 2007-04-18 | 640 | 653 | 638 | 648 | 8,442,000 | 6,480 |
| 2007-04-17 | 648 | 651 | 638 | 642 | 5,818,000 | 6,420 |
| 2007-04-16 | 644 | 649 | 640 | 645 | 5,214,000 | 6,450 |
| 2007-04-13 | 645 | 652 | 635 | 636 | 8,186,000 | 6,360 |
| 2007-04-12 | 638 | 642 | 632 | 642 | 4,575,000 | 6,420 |
| 2007-04-11 | 642 | 645 | 634 | 639 | 4,140,000 | 6,390 |
| 2007-04-10 | 641 | 649 | 638 | 643 | 15,215,000 | 6,430 |
| 2007-04-09 | 634 | 644 | 633 | 640 | 6,982,000 | 6,400 |
| 2007-04-06 | 631 | 635 | 630 | 631 | 4,753,000 | 6,310 |
| 2007-04-05 | 625 | 638 | 625 | 631 | 9,266,000 | 6,310 |
| 2007-04-04 | 615 | 629 | 611 | 623 | 10,531,000 | 6,230 |
| 2007-04-03 | 610 | 617 | 606 | 614 | 4,845,000 | 6,140 |
| 2007-04-02 | 620 | 622 | 600 | 605 | 3,467,000 | 6,050 |
| 2007-03-30 | 620 | 621 | 614 | 618 | 4,400,000 | 6,180 |
| 2007-03-29 | 606 | 618 | 601 | 616 | 3,186,000 | 6,160 |
| 2007-03-28 | 618 | 620 | 608 | 614 | 4,494,000 | 6,140 |
| 2007-03-27 | 620 | 625 | 616 | 617 | 4,150,000 | 6,170 |
| 2007-03-26 | 620 | 620 | 614 | 620 | 3,415,000 | 6,200 |
| 2007-03-23 | 619 | 620 | 615 | 617 | 2,787,000 | 6,170 |
| 2007-03-22 | 620 | 620 | 615 | 617 | 2,878,000 | 6,170 |
| 2007-03-20 | 610 | 615 | 609 | 611 | 4,822,000 | 6,110 |
| 2007-03-19 | 594 | 602 | 593 | 598 | 4,489,000 | 5,980 |
| 2007-03-16 | 595 | 604 | 587 | 595 | 7,081,000 | 5,950 |
| 2007-03-15 | 600 | 617 | 593 | 603 | 10,085,000 | 6,030 |
| 2007-03-14 | 599 | 605 | 596 | 602 | 6,880,000 | 6,020 |
| 2007-03-13 | 620 | 621 | 611 | 614 | 5,126,000 | 6,140 |
| 2007-03-12 | 625 | 628 | 617 | 620 | 8,067,000 | 6,200 |
| 2007-03-09 | 625 | 629 | 623 | 624 | 9,455,000 | 6,240 |
| 2007-03-08 | 612 | 624 | 609 | 623 | 11,728,000 | 6,230 |
| 2007-03-07 | 610 | 612 | 606 | 609 | 11,629,000 | 6,090 |
| 2007-03-06 | 582 | 600 | 582 | 596 | 10,044,000 | 5,960 |
| 2007-03-05 | 586 | 590 | 577 | 578 | 11,680,000 | 5,780 |
| 2007-03-02 | 602 | 604 | 592 | 594 | 10,377,000 | 5,940 |
| 2007-03-01 | 618 | 618 | 601 | 612 | 11,760,000 | 6,120 |
| 2007-02-28 | 577 | 612 | 576 | 608 | 22,214,000 | 6,080 |
| 2007-02-27 | 658 | 662 | 624 | 627 | 23,325,000 | 6,270 |
| 2007-02-26 | 634 | 655 | 633 | 652 | 14,339,000 | 6,520 |
| 2007-02-23 | 633 | 635 | 627 | 633 | 6,625,000 | 6,330 |
| 2007-02-22 | 636 | 636 | 627 | 631 | 5,588,000 | 6,310 |
| 2007-02-21 | 632 | 637 | 622 | 626 | 9,325,000 | 6,260 |
| 2007-02-20 | 635 | 643 | 629 | 632 | 15,336,000 | 6,320 |
| 2007-02-19 | 618 | 628 | 618 | 625 | 5,767,000 | 6,250 |
| 2007-02-16 | 623 | 627 | 616 | 618 | 7,632,000 | 6,180 |
| 2007-02-15 | 634 | 634 | 623 | 624 | 7,918,000 | 6,240 |
| 2007-02-14 | 626 | 638 | 624 | 631 | 16,238,000 | 6,310 |
| 2007-02-13 | 612 | 625 | 609 | 625 | 12,974,000 | 6,250 |
| 2007-02-09 | 605 | 620 | 600 | 616 | 17,662,000 | 6,160 |
| 2007-02-08 | 606 | 611 | 599 | 605 | 10,530,000 | 6,050 |
| 2007-02-07 | 605 | 605 | 596 | 604 | 8,674,000 | 6,040 |
| 2007-02-06 | 609 | 613 | 604 | 609 | 14,424,000 | 6,090 |
| 2007-02-05 | 615 | 615 | 593 | 596 | 14,090,000 | 5,960 |
| 2007-02-02 | 603 | 615 | 602 | 611 | 20,657,000 | 6,110 |
| 2007-02-01 | 592 | 603 | 590 | 600 | 16,646,000 | 6,000 |
| 2007-01-31 | 596 | 596 | 585 | 590 | 8,995,000 | 5,900 |
| 2007-01-30 | 587 | 600 | 586 | 595 | 20,160,000 | 5,950 |
| 2007-01-29 | 595 | 596 | 584 | 585 | 17,576,000 | 5,850 |
| 2007-01-26 | 585 | 597 | 579 | 596 | 18,485,000 | 5,960 |
| 2007-01-25 | 592 | 605 | 586 | 588 | 29,903,000 | 5,880 |
| 2007-01-24 | 574 | 580 | 568 | 580 | 11,109,000 | 5,800 |
| 2007-01-23 | 564 | 573 | 563 | 571 | 9,285,000 | 5,710 |
| 2007-01-22 | 575 | 576 | 560 | 565 | 14,277,000 | 5,650 |
| 2007-01-19 | 556 | 572 | 553 | 572 | 18,673,000 | 5,720 |
| 2007-01-18 | 552 | 557 | 550 | 552 | 7,503,000 | 5,520 |
| 2007-01-17 | 554 | 556 | 544 | 550 | 11,332,000 | 5,500 |
| 2007-01-16 | 555 | 560 | 550 | 554 | 9,302,000 | 5,540 |
| 2007-01-15 | 556 | 561 | 552 | 553 | 7,181,000 | 5,530 |
| 2007-01-12 | 556 | 558 | 550 | 551 | 9,726,000 | 5,510 |
| 2007-01-11 | 536 | 553 | 535 | 548 | 14,455,000 | 5,480 |
| 2007-01-10 | 544 | 544 | 532 | 532 | 8,195,000 | 5,320 |
| 2007-01-09 | 543 | 546 | 538 | 543 | 9,164,000 | 5,430 |
| 2007-01-05 | 546 | 552 | 535 | 538 | 9,899,000 | 5,380 |
| 2007-01-04 | 555 | 559 | 553 | 556 | 2,376,000 | 5,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株