5202 日本板硝子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 284 | 292 | 284 | 291 | 1,679,000 | 2,910 |
| 2008-12-29 | 292 | 293 | 286 | 290 | 2,490,000 | 2,900 |
| 2008-12-26 | 289 | 297 | 284 | 293 | 6,670,000 | 2,930 |
| 2008-12-25 | 275 | 286 | 274 | 286 | 2,190,000 | 2,860 |
| 2008-12-24 | 278 | 281 | 272 | 276 | 3,396,000 | 2,760 |
| 2008-12-22 | 286 | 289 | 276 | 288 | 7,703,000 | 2,880 |
| 2008-12-19 | 290 | 303 | 285 | 296 | 6,966,000 | 2,960 |
| 2008-12-18 | 297 | 306 | 289 | 300 | 5,897,000 | 3,000 |
| 2008-12-17 | 309 | 312 | 291 | 296 | 7,094,000 | 2,960 |
| 2008-12-16 | 318 | 323 | 305 | 314 | 5,362,000 | 3,140 |
| 2008-12-15 | 322 | 333 | 322 | 328 | 5,522,000 | 3,280 |
| 2008-12-12 | 325 | 330 | 299 | 310 | 10,743,000 | 3,100 |
| 2008-12-11 | 315 | 330 | 309 | 330 | 8,570,000 | 3,300 |
| 2008-12-10 | 298 | 310 | 292 | 306 | 8,477,000 | 3,060 |
| 2008-12-09 | 293 | 308 | 291 | 307 | 14,672,000 | 3,070 |
| 2008-12-08 | 268 | 279 | 267 | 279 | 5,416,000 | 2,790 |
| 2008-12-05 | 266 | 269 | 256 | 258 | 6,595,000 | 2,580 |
| 2008-12-04 | 270 | 274 | 263 | 265 | 10,006,000 | 2,650 |
| 2008-12-03 | 258 | 264 | 252 | 258 | 5,443,000 | 2,580 |
| 2008-12-02 | 262 | 269 | 252 | 254 | 5,583,000 | 2,540 |
| 2008-12-01 | 281 | 283 | 271 | 272 | 3,640,000 | 2,720 |
| 2008-11-28 | 270 | 279 | 267 | 277 | 6,397,000 | 2,770 |
| 2008-11-27 | 269 | 280 | 264 | 276 | 8,287,000 | 2,760 |
| 2008-11-26 | 261 | 270 | 256 | 259 | 9,780,000 | 2,590 |
| 2008-11-25 | 270 | 276 | 261 | 270 | 9,961,000 | 2,700 |
| 2008-11-21 | 235 | 263 | 231 | 260 | 11,783,000 | 2,600 |
| 2008-11-20 | 258 | 261 | 248 | 253 | 9,652,000 | 2,530 |
| 2008-11-19 | 294 | 295 | 270 | 277 | 10,103,000 | 2,770 |
| 2008-11-18 | 303 | 305 | 294 | 295 | 6,925,000 | 2,950 |
| 2008-11-17 | 300 | 320 | 288 | 313 | 14,152,000 | 3,130 |
| 2008-11-14 | 329 | 332 | 291 | 298 | 17,708,000 | 2,980 |
| 2008-11-13 | 320 | 324 | 304 | 314 | 10,639,000 | 3,140 |
| 2008-11-12 | 342 | 355 | 340 | 345 | 7,124,000 | 3,450 |
| 2008-11-11 | 364 | 365 | 348 | 360 | 9,550,000 | 3,600 |
| 2008-11-10 | 363 | 375 | 361 | 372 | 6,425,000 | 3,720 |
| 2008-11-07 | 344 | 360 | 323 | 350 | 9,948,000 | 3,500 |
| 2008-11-06 | 381 | 383 | 364 | 369 | 8,113,000 | 3,690 |
| 2008-11-05 | 388 | 403 | 385 | 396 | 12,620,000 | 3,960 |
| 2008-11-04 | 365 | 376 | 348 | 374 | 15,047,000 | 3,740 |
| 2008-10-31 | 338 | 342 | 315 | 315 | 15,827,000 | 3,150 |
| 2008-10-30 | 320 | 338 | 308 | 333 | 12,578,000 | 3,330 |
| 2008-10-29 | 320 | 329 | 299 | 316 | 14,023,000 | 3,160 |
| 2008-10-28 | 270 | 294 | 263 | 290 | 13,014,000 | 2,900 |
| 2008-10-27 | 296 | 314 | 267 | 268 | 17,192,000 | 2,680 |
| 2008-10-24 | 309 | 324 | 282 | 291 | 22,912,000 | 2,910 |
| 2008-10-23 | 358 | 363 | 344 | 359 | 15,350,000 | 3,590 |
| 2008-10-22 | 422 | 423 | 391 | 397 | 12,172,000 | 3,970 |
| 2008-10-21 | 446 | 459 | 431 | 439 | 9,111,000 | 4,390 |
| 2008-10-20 | 412 | 443 | 404 | 441 | 14,848,000 | 4,410 |
| 2008-10-17 | 414 | 425 | 397 | 407 | 8,847,000 | 4,070 |
| 2008-10-16 | 418 | 419 | 394 | 394 | 9,540,000 | 3,940 |
| 2008-10-15 | 459 | 459 | 422 | 444 | 10,682,000 | 4,440 |
| 2008-10-14 | 455 | 470 | 440 | 469 | 9,639,000 | 4,690 |
| 2008-10-10 | 381 | 417 | 381 | 410 | 12,205,000 | 4,100 |
| 2008-10-09 | 411 | 433 | 408 | 415 | 11,792,000 | 4,150 |
| 2008-10-08 | 433 | 436 | 403 | 416 | 13,653,000 | 4,160 |
| 2008-10-07 | 426 | 456 | 419 | 443 | 19,471,000 | 4,430 |
| 2008-10-06 | 463 | 468 | 428 | 438 | 18,396,000 | 4,380 |
| 2008-10-03 | 515 | 515 | 451 | 477 | 24,381,000 | 4,770 |
| 2008-10-02 | 540 | 541 | 515 | 520 | 10,129,000 | 5,200 |
| 2008-10-01 | 540 | 551 | 523 | 530 | 8,817,000 | 5,300 |
| 2008-09-30 | 529 | 543 | 522 | 535 | 11,441,000 | 5,350 |
| 2008-09-29 | 544 | 553 | 539 | 543 | 7,727,000 | 5,430 |
| 2008-09-26 | 556 | 563 | 539 | 544 | 8,272,000 | 5,440 |
| 2008-09-25 | 550 | 565 | 543 | 552 | 8,609,000 | 5,520 |
| 2008-09-24 | 550 | 563 | 547 | 555 | 10,761,000 | 5,550 |
| 2008-09-22 | 584 | 587 | 566 | 570 | 8,826,000 | 5,700 |
| 2008-09-19 | 540 | 574 | 534 | 565 | 13,843,000 | 5,650 |
| 2008-09-18 | 521 | 541 | 513 | 536 | 16,409,000 | 5,360 |
| 2008-09-17 | 561 | 566 | 527 | 531 | 15,244,000 | 5,310 |
| 2008-09-16 | 525 | 551 | 524 | 545 | 18,239,000 | 5,450 |
| 2008-09-12 | 562 | 563 | 549 | 552 | 23,826,000 | 5,520 |
| 2008-09-11 | 568 | 571 | 556 | 562 | 13,318,000 | 5,620 |
| 2008-09-10 | 580 | 581 | 554 | 575 | 20,251,000 | 5,750 |
| 2008-09-09 | 572 | 585 | 565 | 582 | 17,601,000 | 5,820 |
| 2008-09-08 | 587 | 587 | 572 | 582 | 11,787,000 | 5,820 |
| 2008-09-05 | 550 | 577 | 549 | 575 | 27,492,000 | 5,750 |
| 2008-09-04 | 560 | 571 | 544 | 561 | 28,399,000 | 5,610 |
| 2008-09-03 | 581 | 582 | 565 | 567 | 24,880,000 | 5,670 |
| 2008-09-02 | 587 | 593 | 547 | 562 | 44,305,000 | 5,620 |
| 2008-09-01 | 579 | 597 | 574 | 597 | 32,115,000 | 5,970 |
| 2008-08-29 | 564 | 570 | 549 | 565 | 24,118,000 | 5,650 |
| 2008-08-28 | 547 | 556 | 541 | 555 | 24,897,000 | 5,550 |
| 2008-08-27 | 547 | 571 | 536 | 538 | 39,412,000 | 5,380 |
| 2008-08-26 | 524 | 558 | 523 | 552 | 44,751,000 | 5,520 |
| 2008-08-25 | 501 | 528 | 496 | 525 | 16,725,000 | 5,250 |
| 2008-08-22 | 499 | 509 | 494 | 500 | 11,027,000 | 5,000 |
| 2008-08-21 | 492 | 508 | 492 | 494 | 11,422,000 | 4,940 |
| 2008-08-20 | 481 | 489 | 476 | 483 | 8,704,000 | 4,830 |
| 2008-08-19 | 488 | 492 | 482 | 486 | 5,671,000 | 4,860 |
| 2008-08-18 | 493 | 510 | 490 | 498 | 8,008,000 | 4,980 |
| 2008-08-15 | 486 | 498 | 485 | 495 | 8,107,000 | 4,950 |
| 2008-08-14 | 482 | 488 | 476 | 483 | 8,075,000 | 4,830 |
| 2008-08-13 | 479 | 488 | 472 | 483 | 17,011,000 | 4,830 |
| 2008-08-12 | 468 | 491 | 466 | 483 | 22,765,000 | 4,830 |
| 2008-08-11 | 446 | 460 | 446 | 453 | 6,679,000 | 4,530 |
| 2008-08-08 | 430 | 446 | 427 | 445 | 6,639,000 | 4,450 |
| 2008-08-07 | 433 | 436 | 429 | 430 | 4,368,000 | 4,300 |
| 2008-08-06 | 418 | 429 | 417 | 429 | 6,789,000 | 4,290 |
| 2008-08-05 | 414 | 419 | 403 | 404 | 5,690,000 | 4,040 |
| 2008-08-04 | 430 | 434 | 411 | 413 | 6,840,000 | 4,130 |
| 2008-08-01 | 435 | 436 | 427 | 431 | 3,943,000 | 4,310 |
| 2008-07-31 | 460 | 462 | 437 | 442 | 7,770,000 | 4,420 |
| 2008-07-30 | 459 | 462 | 455 | 459 | 3,655,000 | 4,590 |
| 2008-07-29 | 446 | 450 | 442 | 450 | 4,407,000 | 4,500 |
| 2008-07-28 | 460 | 469 | 456 | 458 | 4,779,000 | 4,580 |
| 2008-07-25 | 456 | 460 | 448 | 459 | 7,508,000 | 4,590 |
| 2008-07-24 | 464 | 465 | 456 | 463 | 7,962,000 | 4,630 |
| 2008-07-23 | 444 | 454 | 438 | 448 | 8,809,000 | 4,480 |
| 2008-07-22 | 429 | 436 | 423 | 434 | 6,705,000 | 4,340 |
| 2008-07-18 | 441 | 441 | 424 | 428 | 7,229,000 | 4,280 |
| 2008-07-17 | 436 | 446 | 435 | 439 | 13,853,000 | 4,390 |
| 2008-07-16 | 433 | 435 | 419 | 431 | 13,829,000 | 4,310 |
| 2008-07-15 | 450 | 450 | 430 | 438 | 19,692,000 | 4,380 |
| 2008-07-14 | 467 | 467 | 453 | 455 | 12,207,000 | 4,550 |
| 2008-07-11 | 480 | 480 | 465 | 472 | 8,170,000 | 4,720 |
| 2008-07-10 | 476 | 488 | 476 | 479 | 7,145,000 | 4,790 |
| 2008-07-09 | 490 | 493 | 475 | 476 | 7,249,000 | 4,760 |
| 2008-07-08 | 485 | 491 | 476 | 485 | 8,860,000 | 4,850 |
| 2008-07-07 | 487 | 488 | 471 | 481 | 13,246,000 | 4,810 |
| 2008-07-04 | 490 | 497 | 481 | 490 | 10,728,000 | 4,900 |
| 2008-07-03 | 510 | 510 | 486 | 492 | 16,542,000 | 4,920 |
| 2008-07-02 | 527 | 529 | 510 | 517 | 11,213,000 | 5,170 |
| 2008-07-01 | 528 | 542 | 527 | 530 | 12,722,000 | 5,300 |
| 2008-06-30 | 520 | 540 | 519 | 525 | 25,093,000 | 5,250 |
| 2008-06-27 | 487 | 503 | 481 | 501 | 10,275,000 | 5,010 |
| 2008-06-26 | 488 | 504 | 479 | 498 | 13,038,000 | 4,980 |
| 2008-06-25 | 488 | 490 | 477 | 488 | 7,602,000 | 4,880 |
| 2008-06-24 | 483 | 489 | 477 | 485 | 8,928,000 | 4,850 |
| 2008-06-23 | 500 | 505 | 483 | 503 | 9,576,000 | 5,030 |
| 2008-06-20 | 520 | 521 | 507 | 508 | 5,655,000 | 5,080 |
| 2008-06-19 | 506 | 514 | 504 | 514 | 7,812,000 | 5,140 |
| 2008-06-18 | 511 | 520 | 511 | 518 | 5,146,000 | 5,180 |
| 2008-06-17 | 525 | 525 | 512 | 516 | 5,776,000 | 5,160 |
| 2008-06-16 | 515 | 525 | 515 | 522 | 7,404,000 | 5,220 |
| 2008-06-13 | 510 | 511 | 505 | 508 | 10,216,000 | 5,080 |
| 2008-06-12 | 500 | 507 | 495 | 499 | 5,921,000 | 4,990 |
| 2008-06-11 | 499 | 509 | 496 | 505 | 5,492,000 | 5,050 |
| 2008-06-10 | 508 | 513 | 498 | 503 | 6,362,000 | 5,030 |
| 2008-06-09 | 488 | 509 | 481 | 503 | 6,887,000 | 5,030 |
| 2008-06-06 | 516 | 516 | 501 | 505 | 5,625,000 | 5,050 |
| 2008-06-05 | 513 | 518 | 505 | 511 | 9,168,000 | 5,110 |
| 2008-06-04 | 490 | 514 | 484 | 514 | 26,558,000 | 5,140 |
| 2008-06-03 | 467 | 468 | 453 | 460 | 6,717,000 | 4,600 |
| 2008-06-02 | 476 | 476 | 465 | 473 | 5,506,000 | 4,730 |
| 2008-05-30 | 478 | 479 | 473 | 475 | 6,660,000 | 4,750 |
| 2008-05-29 | 468 | 474 | 466 | 474 | 7,211,000 | 4,740 |
| 2008-05-28 | 474 | 475 | 457 | 463 | 9,243,000 | 4,630 |
| 2008-05-27 | 454 | 459 | 443 | 459 | 9,033,000 | 4,590 |
| 2008-05-26 | 450 | 461 | 445 | 457 | 10,983,000 | 4,570 |
| 2008-05-23 | 504 | 504 | 462 | 462 | 24,788,000 | 4,620 |
| 2008-05-22 | 478 | 505 | 473 | 504 | 10,668,000 | 5,040 |
| 2008-05-21 | 473 | 483 | 471 | 479 | 3,464,000 | 4,790 |
| 2008-05-20 | 491 | 491 | 478 | 481 | 6,105,000 | 4,810 |
| 2008-05-19 | 494 | 497 | 488 | 491 | 3,043,000 | 4,910 |
| 2008-05-16 | 495 | 498 | 487 | 491 | 5,358,000 | 4,910 |
| 2008-05-15 | 482 | 493 | 480 | 490 | 9,015,000 | 4,900 |
| 2008-05-14 | 481 | 487 | 472 | 479 | 4,418,000 | 4,790 |
| 2008-05-13 | 480 | 488 | 475 | 481 | 7,340,000 | 4,810 |
| 2008-05-12 | 469 | 478 | 458 | 478 | 5,739,000 | 4,780 |
| 2008-05-09 | 484 | 489 | 475 | 477 | 7,043,000 | 4,770 |
| 2008-05-08 | 481 | 495 | 479 | 489 | 10,963,000 | 4,890 |
| 2008-05-07 | 483 | 484 | 471 | 479 | 6,605,000 | 4,790 |
| 2008-05-02 | 486 | 489 | 481 | 483 | 6,877,000 | 4,830 |
| 2008-05-01 | 479 | 487 | 479 | 481 | 6,553,000 | 4,810 |
| 2008-04-30 | 480 | 484 | 473 | 476 | 6,874,000 | 4,760 |
| 2008-04-28 | 471 | 480 | 468 | 478 | 9,134,000 | 4,780 |
| 2008-04-25 | 455 | 467 | 448 | 466 | 19,606,000 | 4,660 |
| 2008-04-24 | 441 | 457 | 438 | 450 | 26,164,000 | 4,500 |
| 2008-04-23 | 418 | 425 | 418 | 421 | 4,882,000 | 4,210 |
| 2008-04-22 | 423 | 425 | 421 | 422 | 4,289,000 | 4,220 |
| 2008-04-21 | 435 | 437 | 428 | 430 | 7,754,000 | 4,300 |
| 2008-04-18 | 423 | 425 | 417 | 421 | 5,018,000 | 4,210 |
| 2008-04-17 | 429 | 430 | 417 | 420 | 6,728,000 | 4,200 |
| 2008-04-16 | 421 | 422 | 417 | 419 | 5,931,000 | 4,190 |
| 2008-04-15 | 426 | 428 | 412 | 416 | 8,070,000 | 4,160 |
| 2008-04-14 | 418 | 426 | 417 | 421 | 4,184,000 | 4,210 |
| 2008-04-11 | 421 | 431 | 420 | 431 | 6,165,000 | 4,310 |
| 2008-04-10 | 432 | 432 | 419 | 422 | 6,783,000 | 4,220 |
| 2008-04-09 | 453 | 454 | 434 | 442 | 4,146,000 | 4,420 |
| 2008-04-08 | 464 | 465 | 450 | 452 | 4,138,000 | 4,520 |
| 2008-04-07 | 469 | 473 | 461 | 471 | 2,567,000 | 4,710 |
| 2008-04-04 | 468 | 472 | 462 | 469 | 2,452,000 | 4,690 |
| 2008-04-03 | 463 | 472 | 458 | 471 | 4,502,000 | 4,710 |
| 2008-04-02 | 462 | 462 | 454 | 458 | 4,050,000 | 4,580 |
| 2008-04-01 | 445 | 452 | 439 | 447 | 5,970,000 | 4,470 |
| 2008-03-31 | 445 | 448 | 435 | 441 | 4,900,000 | 4,410 |
| 2008-03-28 | 448 | 456 | 438 | 453 | 4,782,000 | 4,530 |
| 2008-03-27 | 453 | 455 | 442 | 443 | 7,401,000 | 4,430 |
| 2008-03-26 | 451 | 467 | 447 | 462 | 8,813,000 | 4,620 |
| 2008-03-25 | 439 | 451 | 438 | 444 | 4,819,000 | 4,440 |
| 2008-03-24 | 432 | 440 | 429 | 432 | 4,976,000 | 4,320 |
| 2008-03-21 | 430 | 431 | 422 | 430 | 5,261,000 | 4,300 |
| 2008-03-19 | 431 | 436 | 420 | 423 | 5,034,000 | 4,230 |
| 2008-03-18 | 412 | 423 | 410 | 416 | 6,223,000 | 4,160 |
| 2008-03-17 | 415 | 418 | 408 | 413 | 7,536,000 | 4,130 |
| 2008-03-14 | 448 | 450 | 426 | 431 | 11,707,000 | 4,310 |
| 2008-03-13 | 460 | 465 | 445 | 450 | 6,682,000 | 4,500 |
| 2008-03-12 | 475 | 475 | 454 | 456 | 5,220,000 | 4,560 |
| 2008-03-11 | 432 | 457 | 429 | 455 | 7,209,000 | 4,550 |
| 2008-03-10 | 461 | 466 | 436 | 444 | 9,625,000 | 4,440 |
| 2008-03-07 | 460 | 465 | 455 | 460 | 7,442,000 | 4,600 |
| 2008-03-06 | 468 | 480 | 465 | 475 | 5,708,000 | 4,750 |
| 2008-03-05 | 469 | 471 | 455 | 465 | 8,405,000 | 4,650 |
| 2008-03-04 | 494 | 503 | 467 | 471 | 14,265,000 | 4,710 |
| 2008-03-03 | 483 | 483 | 472 | 474 | 5,768,000 | 4,740 |
| 2008-02-29 | 494 | 501 | 492 | 500 | 6,377,000 | 5,000 |
| 2008-02-28 | 507 | 509 | 502 | 505 | 6,613,000 | 5,050 |
| 2008-02-27 | 533 | 533 | 514 | 517 | 7,007,000 | 5,170 |
| 2008-02-26 | 526 | 537 | 523 | 526 | 8,506,000 | 5,260 |
| 2008-02-25 | 497 | 514 | 496 | 511 | 6,411,000 | 5,110 |
| 2008-02-22 | 493 | 506 | 488 | 492 | 11,313,000 | 4,920 |
| 2008-02-21 | 513 | 519 | 505 | 508 | 8,536,000 | 5,080 |
| 2008-02-20 | 529 | 529 | 503 | 503 | 8,383,000 | 5,030 |
| 2008-02-19 | 533 | 537 | 518 | 519 | 10,631,000 | 5,190 |
| 2008-02-18 | 493 | 521 | 493 | 521 | 13,337,000 | 5,210 |
| 2008-02-15 | 496 | 503 | 487 | 501 | 14,138,000 | 5,010 |
| 2008-02-14 | 493 | 518 | 485 | 501 | 23,321,000 | 5,010 |
| 2008-02-13 | 450 | 461 | 441 | 448 | 7,956,000 | 4,480 |
| 2008-02-12 | 443 | 444 | 427 | 430 | 5,816,000 | 4,300 |
| 2008-02-08 | 458 | 468 | 445 | 446 | 6,473,000 | 4,460 |
| 2008-02-07 | 452 | 465 | 450 | 461 | 6,488,000 | 4,610 |
| 2008-02-06 | 464 | 466 | 448 | 451 | 7,271,000 | 4,510 |
| 2008-02-05 | 485 | 487 | 478 | 484 | 4,437,000 | 4,840 |
| 2008-02-04 | 488 | 489 | 477 | 480 | 4,593,000 | 4,800 |
| 2008-02-01 | 479 | 487 | 466 | 473 | 4,673,000 | 4,730 |
| 2008-01-31 | 463 | 493 | 453 | 485 | 7,763,000 | 4,850 |
| 2008-01-30 | 468 | 487 | 467 | 473 | 10,354,000 | 4,730 |
| 2008-01-29 | 462 | 470 | 459 | 470 | 8,299,000 | 4,700 |
| 2008-01-28 | 464 | 465 | 441 | 441 | 9,196,000 | 4,410 |
| 2008-01-25 | 460 | 474 | 455 | 471 | 9,331,000 | 4,710 |
| 2008-01-24 | 435 | 454 | 435 | 449 | 12,493,000 | 4,490 |
| 2008-01-23 | 443 | 446 | 421 | 431 | 10,873,000 | 4,310 |
| 2008-01-22 | 425 | 441 | 420 | 420 | 12,595,000 | 4,200 |
| 2008-01-21 | 455 | 460 | 443 | 445 | 10,550,000 | 4,450 |
| 2008-01-18 | 454 | 483 | 453 | 480 | 9,208,000 | 4,800 |
| 2008-01-17 | 451 | 470 | 445 | 464 | 15,544,000 | 4,640 |
| 2008-01-16 | 470 | 471 | 435 | 441 | 18,559,000 | 4,410 |
| 2008-01-15 | 498 | 499 | 484 | 485 | 10,711,000 | 4,850 |
| 2008-01-11 | 515 | 518 | 480 | 484 | 17,903,000 | 4,840 |
| 2008-01-10 | 534 | 534 | 520 | 521 | 4,591,000 | 5,210 |
| 2008-01-09 | 519 | 536 | 516 | 535 | 6,375,000 | 5,350 |
| 2008-01-08 | 519 | 531 | 516 | 525 | 8,309,000 | 5,250 |
| 2008-01-07 | 534 | 535 | 511 | 519 | 13,021,000 | 5,190 |
| 2008-01-04 | 566 | 566 | 547 | 553 | 4,780,000 | 5,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株
