5202 日本板硝子(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302662692632653,624,0002,650
2009-12-292702722662695,906,0002,690
2009-12-282692742682714,102,0002,710
2009-12-252692692632664,440,0002,660
2009-12-242702712642667,038,0002,660
2009-12-222602682592657,754,0002,650
2009-12-212552572542563,503,0002,560
2009-12-182452512432513,923,0002,510
2009-12-172542552482493,349,0002,490
2009-12-162502542492534,753,0002,530
2009-12-152522552482484,022,0002,480
2009-12-142572572522553,368,0002,550
2009-12-112512552462556,175,0002,550
2009-12-102452542452466,674,0002,460
2009-12-092482522462506,784,0002,500
2009-12-082572592542566,432,0002,560
2009-12-072622662612647,924,0002,640
2009-12-0425525925025711,046,0002,570
2009-12-0324325724025615,704,0002,560
2009-12-022312352292329,540,0002,320
2009-12-012212282162279,101,0002,270
2009-11-302162202132199,613,0002,190
2009-11-2721321420620816,496,0002,080
2009-11-262272302222238,119,0002,230
2009-11-252372412282339,990,0002,330
2009-11-242352372292326,990,0002,320
2009-11-2023623922522913,456,0002,290
2009-11-192382392342344,554,0002,340
2009-11-182392402332375,883,0002,370
2009-11-1725225323723910,765,0002,390
2009-11-162592602462509,134,0002,500
2009-11-1327427925525617,858,0002,560
2009-11-122822882762798,034,0002,790
2009-11-1128128927527910,475,0002,790
2009-11-1027628627528110,553,0002,810
2009-11-092662732652674,801,0002,670
2009-11-062692742692719,978,0002,710
2009-11-052612672582616,584,0002,610
2009-11-042612642572586,079,0002,580
2009-11-022652672622646,397,0002,640
2009-10-302702742672747,164,0002,740
2009-10-292732762682689,749,0002,680
2009-10-282912932802837,103,0002,830
2009-10-272923002882907,366,0002,900
2009-10-262933002923005,064,0003,000
2009-10-232932952902916,244,0002,910
2009-10-222962972882916,397,0002,910
2009-10-212943012942966,474,0002,960
2009-10-2029329729029310,194,0002,930
2009-10-192962992892927,203,0002,920
2009-10-163073082983014,238,0003,010
2009-10-153053093033064,533,0003,060
2009-10-143023032893026,734,0003,020
2009-10-133043052973024,700,0003,020
2009-10-093053083013036,458,0003,030
2009-10-083003122963087,265,0003,080
2009-10-072923032912997,405,0002,990
2009-10-062912982872927,141,0002,920
2009-10-0528430227728912,508,0002,890
2009-10-022862892812836,653,0002,830
2009-10-012963002932963,567,0002,960
2009-09-302983012903005,072,0003,000
2009-09-292953012882957,478,0002,950
2009-09-282952962882899,898,0002,890
2009-09-253013063013048,118,0003,040
2009-09-243143193113145,748,0003,140
2009-09-183153193113187,564,0003,180
2009-09-173183183103156,792,0003,150
2009-09-163143173103108,550,0003,100
2009-09-153173203113115,941,0003,110
2009-09-143293303183195,900,0003,190
2009-09-113413443333349,000,0003,340
2009-09-103343423333419,745,0003,410
2009-09-0933134833033724,385,0003,370
2009-09-083333333243274,584,0003,270
2009-09-073233303223308,429,0003,300
2009-09-043203223163187,277,0003,180
2009-09-033243263143159,804,0003,150
2009-09-0232833032232712,625,0003,270
2009-09-0133434033233713,634,0003,370
2009-08-313343353253265,757,0003,260
2009-08-2833033332233015,781,0003,300
2009-08-2734034333033428,779,0003,340
2009-08-263623653563607,902,0003,600
2009-08-2535536735236112,932,0003,610
2009-08-243583593533556,095,0003,550
2009-08-2135836234534912,020,0003,490
2009-08-2035736934936513,345,0003,650
2009-08-193653743563586,729,0003,580
2009-08-183573683573658,121,0003,650
2009-08-173723733623627,457,0003,620
2009-08-1435937435536712,173,0003,670
2009-08-1335436735235717,869,0003,570
2009-08-1235337234935927,909,0003,590
2009-08-1134435734335529,945,0003,550
2009-08-1031532731232511,732,0003,250
2009-08-0731232030831922,903,0003,190
2009-08-0627931427930830,910,0003,080
2009-08-052832832762783,085,0002,780
2009-08-042902932802826,587,0002,820
2009-08-032852872812874,783,0002,870
2009-07-312842842792833,460,0002,830
2009-07-302742792722793,736,0002,790
2009-07-292752772732742,511,0002,740
2009-07-282832842732804,382,0002,800
2009-07-272832862782804,417,0002,800
2009-07-242822832752807,821,0002,800
2009-07-232732782692777,299,0002,770
2009-07-2227128026827812,513,0002,780
2009-07-212522672522668,248,0002,660
2009-07-172472492442483,737,0002,480
2009-07-162532532412434,969,0002,430
2009-07-152482482412447,358,0002,440
2009-07-142432502412487,009,0002,480
2009-07-132452462312337,905,0002,330
2009-07-102532582492506,460,0002,500
2009-07-092502532462485,453,0002,480
2009-07-082542552512535,159,0002,530
2009-07-072732762612627,795,0002,620
2009-07-062752772702703,800,0002,700
2009-07-032742782712765,532,0002,760
2009-07-022882892802814,307,0002,810
2009-07-012812942802887,298,0002,880
2009-06-302872912822827,686,0002,820
2009-06-292872952822846,215,0002,840
2009-06-262902922842876,428,0002,870
2009-06-252762902752868,739,0002,860
2009-06-242712742702715,878,0002,710
2009-06-232742752682706,079,0002,700
2009-06-222802862772834,936,0002,830
2009-06-192932982832846,933,0002,840
2009-06-182922932852884,635,0002,880
2009-06-172923002882977,405,0002,970
2009-06-163053052942976,943,0002,970
2009-06-153113143083085,780,0003,080
2009-06-1230731030330711,116,0003,070
2009-06-113073073013037,016,0003,030
2009-06-103043072993078,803,0003,070
2009-06-093103113023087,674,0003,080
2009-06-083103143093129,657,0003,120
2009-06-0530031029930616,093,0003,060
2009-06-0428429828329013,878,0002,900
2009-06-032802842782827,334,0002,820
2009-06-022832832772777,862,0002,770
2009-06-012702762692756,986,0002,750
2009-05-292722732692737,248,0002,730
2009-05-282612672612664,834,0002,660
2009-05-2726727326226413,465,0002,640
2009-05-2625126524926417,395,0002,640
2009-05-2525726124725113,634,0002,510
2009-05-2225526125425612,632,0002,560
2009-05-2126826926126514,811,0002,650
2009-05-2030531026726834,435,0002,680
2009-05-192973032932957,370,0002,950
2009-05-182862902822843,423,0002,840
2009-05-152872932872933,269,0002,930
2009-05-142902912832866,043,0002,860
2009-05-133093122972996,399,0002,990
2009-05-123093193083126,237,0003,120
2009-05-113173213033088,661,0003,080
2009-05-0830331530031312,792,0003,130
2009-05-072963022933028,179,0003,020
2009-05-012742842722814,986,0002,810
2009-04-302802812722774,774,0002,770
2009-04-282862922692705,810,0002,700
2009-04-272983022862886,882,0002,880
2009-04-2429330328729711,785,0002,970
2009-04-2328829428329110,624,0002,910
2009-04-222792912782878,952,0002,870
2009-04-212722782702766,047,0002,760
2009-04-202792882792864,129,0002,860
2009-04-172802832762816,849,0002,810
2009-04-162772852692726,694,0002,720
2009-04-152752752652699,608,0002,690
2009-04-1429129527627913,549,0002,790
2009-04-132913002852928,725,0002,920
2009-04-103003012832929,977,0002,920
2009-04-092882992862987,221,0002,980
2009-04-0828628627428012,168,0002,800
2009-04-073063112983017,338,0003,010
2009-04-0629931129630611,858,0003,060
2009-04-0330130228728712,451,0002,870
2009-04-0227428727128615,476,0002,860
2009-04-0124625924425911,367,0002,590
2009-03-3125726124224211,219,0002,420
2009-03-3027228225826321,560,0002,630
2009-03-2725627825626715,017,0002,670
2009-03-262422542402527,084,0002,520
2009-03-252402432352396,752,0002,390
2009-03-2423724323523912,410,0002,390
2009-03-232162312132299,235,0002,290
2009-03-192132192072118,080,0002,110
2009-03-182122172062086,895,0002,080
2009-03-172082092022056,253,0002,050
2009-03-161962081952058,436,0002,050
2009-03-131921981891989,707,0001,980
2009-03-121871911851894,807,0001,890
2009-03-111921931881884,634,0001,880
2009-03-101891891831845,765,0001,840
2009-03-091921941881886,237,0001,880
2009-03-061962031901936,879,0001,930
2009-03-052052092022047,290,0002,040
2009-03-041892031891996,038,0001,990
2009-03-031861971841945,797,0001,940
2009-03-021921941871946,264,0001,940
2009-02-272042051941979,619,0001,970
2009-02-262012162012086,599,0002,080
2009-02-252092091972036,655,0002,030
2009-02-241982011922009,584,0002,000
2009-02-232102132012067,173,0002,060
2009-02-202222342182208,742,0002,200
2009-02-192272282202254,124,0002,250
2009-02-182202272182245,453,0002,240
2009-02-172302322232267,910,0002,260
2009-02-162302392292345,243,0002,340
2009-02-1322823022422610,024,0002,260
2009-02-122252322232273,935,0002,270
2009-02-102362372262304,927,0002,300
2009-02-092412422262295,366,0002,290
2009-02-062452462352365,563,0002,360
2009-02-052292422282355,565,0002,350
2009-02-042302382292365,996,0002,360
2009-02-032242332232265,853,0002,260
2009-02-0222923622322614,155,0002,260
2009-01-3023223622222423,125,0002,240
2009-01-2926426825726114,021,0002,610
2009-01-2824125723025216,637,0002,520
2009-01-2722824622524417,922,0002,440
2009-01-2624024121821816,579,0002,180
2009-01-232522552442466,467,0002,460
2009-01-222662672512568,766,0002,560
2009-01-212612762592648,030,0002,640
2009-01-202792812652707,006,0002,700
2009-01-192932972812817,321,0002,810
2009-01-1628429127628610,541,0002,860
2009-01-152782832762796,844,0002,790
2009-01-142923012922966,993,0002,960
2009-01-132992992882906,287,0002,900
2009-01-0932432429930611,618,0003,060
2009-01-0832634031631914,749,0003,190
2009-01-0731133031132717,878,0003,270
2009-01-0629031828831422,596,0003,140
2009-01-052992992862884,096,0002,880

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株