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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 266 | 269 | 263 | 265 | 3,624,000 | 2,650 |
| 2009-12-29 | 270 | 272 | 266 | 269 | 5,906,000 | 2,690 |
| 2009-12-28 | 269 | 274 | 268 | 271 | 4,102,000 | 2,710 |
| 2009-12-25 | 269 | 269 | 263 | 266 | 4,440,000 | 2,660 |
| 2009-12-24 | 270 | 271 | 264 | 266 | 7,038,000 | 2,660 |
| 2009-12-22 | 260 | 268 | 259 | 265 | 7,754,000 | 2,650 |
| 2009-12-21 | 255 | 257 | 254 | 256 | 3,503,000 | 2,560 |
| 2009-12-18 | 245 | 251 | 243 | 251 | 3,923,000 | 2,510 |
| 2009-12-17 | 254 | 255 | 248 | 249 | 3,349,000 | 2,490 |
| 2009-12-16 | 250 | 254 | 249 | 253 | 4,753,000 | 2,530 |
| 2009-12-15 | 252 | 255 | 248 | 248 | 4,022,000 | 2,480 |
| 2009-12-14 | 257 | 257 | 252 | 255 | 3,368,000 | 2,550 |
| 2009-12-11 | 251 | 255 | 246 | 255 | 6,175,000 | 2,550 |
| 2009-12-10 | 245 | 254 | 245 | 246 | 6,674,000 | 2,460 |
| 2009-12-09 | 248 | 252 | 246 | 250 | 6,784,000 | 2,500 |
| 2009-12-08 | 257 | 259 | 254 | 256 | 6,432,000 | 2,560 |
| 2009-12-07 | 262 | 266 | 261 | 264 | 7,924,000 | 2,640 |
| 2009-12-04 | 255 | 259 | 250 | 257 | 11,046,000 | 2,570 |
| 2009-12-03 | 243 | 257 | 240 | 256 | 15,704,000 | 2,560 |
| 2009-12-02 | 231 | 235 | 229 | 232 | 9,540,000 | 2,320 |
| 2009-12-01 | 221 | 228 | 216 | 227 | 9,101,000 | 2,270 |
| 2009-11-30 | 216 | 220 | 213 | 219 | 9,613,000 | 2,190 |
| 2009-11-27 | 213 | 214 | 206 | 208 | 16,496,000 | 2,080 |
| 2009-11-26 | 227 | 230 | 222 | 223 | 8,119,000 | 2,230 |
| 2009-11-25 | 237 | 241 | 228 | 233 | 9,990,000 | 2,330 |
| 2009-11-24 | 235 | 237 | 229 | 232 | 6,990,000 | 2,320 |
| 2009-11-20 | 236 | 239 | 225 | 229 | 13,456,000 | 2,290 |
| 2009-11-19 | 238 | 239 | 234 | 234 | 4,554,000 | 2,340 |
| 2009-11-18 | 239 | 240 | 233 | 237 | 5,883,000 | 2,370 |
| 2009-11-17 | 252 | 253 | 237 | 239 | 10,765,000 | 2,390 |
| 2009-11-16 | 259 | 260 | 246 | 250 | 9,134,000 | 2,500 |
| 2009-11-13 | 274 | 279 | 255 | 256 | 17,858,000 | 2,560 |
| 2009-11-12 | 282 | 288 | 276 | 279 | 8,034,000 | 2,790 |
| 2009-11-11 | 281 | 289 | 275 | 279 | 10,475,000 | 2,790 |
| 2009-11-10 | 276 | 286 | 275 | 281 | 10,553,000 | 2,810 |
| 2009-11-09 | 266 | 273 | 265 | 267 | 4,801,000 | 2,670 |
| 2009-11-06 | 269 | 274 | 269 | 271 | 9,978,000 | 2,710 |
| 2009-11-05 | 261 | 267 | 258 | 261 | 6,584,000 | 2,610 |
| 2009-11-04 | 261 | 264 | 257 | 258 | 6,079,000 | 2,580 |
| 2009-11-02 | 265 | 267 | 262 | 264 | 6,397,000 | 2,640 |
| 2009-10-30 | 270 | 274 | 267 | 274 | 7,164,000 | 2,740 |
| 2009-10-29 | 273 | 276 | 268 | 268 | 9,749,000 | 2,680 |
| 2009-10-28 | 291 | 293 | 280 | 283 | 7,103,000 | 2,830 |
| 2009-10-27 | 292 | 300 | 288 | 290 | 7,366,000 | 2,900 |
| 2009-10-26 | 293 | 300 | 292 | 300 | 5,064,000 | 3,000 |
| 2009-10-23 | 293 | 295 | 290 | 291 | 6,244,000 | 2,910 |
| 2009-10-22 | 296 | 297 | 288 | 291 | 6,397,000 | 2,910 |
| 2009-10-21 | 294 | 301 | 294 | 296 | 6,474,000 | 2,960 |
| 2009-10-20 | 293 | 297 | 290 | 293 | 10,194,000 | 2,930 |
| 2009-10-19 | 296 | 299 | 289 | 292 | 7,203,000 | 2,920 |
| 2009-10-16 | 307 | 308 | 298 | 301 | 4,238,000 | 3,010 |
| 2009-10-15 | 305 | 309 | 303 | 306 | 4,533,000 | 3,060 |
| 2009-10-14 | 302 | 303 | 289 | 302 | 6,734,000 | 3,020 |
| 2009-10-13 | 304 | 305 | 297 | 302 | 4,700,000 | 3,020 |
| 2009-10-09 | 305 | 308 | 301 | 303 | 6,458,000 | 3,030 |
| 2009-10-08 | 300 | 312 | 296 | 308 | 7,265,000 | 3,080 |
| 2009-10-07 | 292 | 303 | 291 | 299 | 7,405,000 | 2,990 |
| 2009-10-06 | 291 | 298 | 287 | 292 | 7,141,000 | 2,920 |
| 2009-10-05 | 284 | 302 | 277 | 289 | 12,508,000 | 2,890 |
| 2009-10-02 | 286 | 289 | 281 | 283 | 6,653,000 | 2,830 |
| 2009-10-01 | 296 | 300 | 293 | 296 | 3,567,000 | 2,960 |
| 2009-09-30 | 298 | 301 | 290 | 300 | 5,072,000 | 3,000 |
| 2009-09-29 | 295 | 301 | 288 | 295 | 7,478,000 | 2,950 |
| 2009-09-28 | 295 | 296 | 288 | 289 | 9,898,000 | 2,890 |
| 2009-09-25 | 301 | 306 | 301 | 304 | 8,118,000 | 3,040 |
| 2009-09-24 | 314 | 319 | 311 | 314 | 5,748,000 | 3,140 |
| 2009-09-18 | 315 | 319 | 311 | 318 | 7,564,000 | 3,180 |
| 2009-09-17 | 318 | 318 | 310 | 315 | 6,792,000 | 3,150 |
| 2009-09-16 | 314 | 317 | 310 | 310 | 8,550,000 | 3,100 |
| 2009-09-15 | 317 | 320 | 311 | 311 | 5,941,000 | 3,110 |
| 2009-09-14 | 329 | 330 | 318 | 319 | 5,900,000 | 3,190 |
| 2009-09-11 | 341 | 344 | 333 | 334 | 9,000,000 | 3,340 |
| 2009-09-10 | 334 | 342 | 333 | 341 | 9,745,000 | 3,410 |
| 2009-09-09 | 331 | 348 | 330 | 337 | 24,385,000 | 3,370 |
| 2009-09-08 | 333 | 333 | 324 | 327 | 4,584,000 | 3,270 |
| 2009-09-07 | 323 | 330 | 322 | 330 | 8,429,000 | 3,300 |
| 2009-09-04 | 320 | 322 | 316 | 318 | 7,277,000 | 3,180 |
| 2009-09-03 | 324 | 326 | 314 | 315 | 9,804,000 | 3,150 |
| 2009-09-02 | 328 | 330 | 322 | 327 | 12,625,000 | 3,270 |
| 2009-09-01 | 334 | 340 | 332 | 337 | 13,634,000 | 3,370 |
| 2009-08-31 | 334 | 335 | 325 | 326 | 5,757,000 | 3,260 |
| 2009-08-28 | 330 | 333 | 322 | 330 | 15,781,000 | 3,300 |
| 2009-08-27 | 340 | 343 | 330 | 334 | 28,779,000 | 3,340 |
| 2009-08-26 | 362 | 365 | 356 | 360 | 7,902,000 | 3,600 |
| 2009-08-25 | 355 | 367 | 352 | 361 | 12,932,000 | 3,610 |
| 2009-08-24 | 358 | 359 | 353 | 355 | 6,095,000 | 3,550 |
| 2009-08-21 | 358 | 362 | 345 | 349 | 12,020,000 | 3,490 |
| 2009-08-20 | 357 | 369 | 349 | 365 | 13,345,000 | 3,650 |
| 2009-08-19 | 365 | 374 | 356 | 358 | 6,729,000 | 3,580 |
| 2009-08-18 | 357 | 368 | 357 | 365 | 8,121,000 | 3,650 |
| 2009-08-17 | 372 | 373 | 362 | 362 | 7,457,000 | 3,620 |
| 2009-08-14 | 359 | 374 | 355 | 367 | 12,173,000 | 3,670 |
| 2009-08-13 | 354 | 367 | 352 | 357 | 17,869,000 | 3,570 |
| 2009-08-12 | 353 | 372 | 349 | 359 | 27,909,000 | 3,590 |
| 2009-08-11 | 344 | 357 | 343 | 355 | 29,945,000 | 3,550 |
| 2009-08-10 | 315 | 327 | 312 | 325 | 11,732,000 | 3,250 |
| 2009-08-07 | 312 | 320 | 308 | 319 | 22,903,000 | 3,190 |
| 2009-08-06 | 279 | 314 | 279 | 308 | 30,910,000 | 3,080 |
| 2009-08-05 | 283 | 283 | 276 | 278 | 3,085,000 | 2,780 |
| 2009-08-04 | 290 | 293 | 280 | 282 | 6,587,000 | 2,820 |
| 2009-08-03 | 285 | 287 | 281 | 287 | 4,783,000 | 2,870 |
| 2009-07-31 | 284 | 284 | 279 | 283 | 3,460,000 | 2,830 |
| 2009-07-30 | 274 | 279 | 272 | 279 | 3,736,000 | 2,790 |
| 2009-07-29 | 275 | 277 | 273 | 274 | 2,511,000 | 2,740 |
| 2009-07-28 | 283 | 284 | 273 | 280 | 4,382,000 | 2,800 |
| 2009-07-27 | 283 | 286 | 278 | 280 | 4,417,000 | 2,800 |
| 2009-07-24 | 282 | 283 | 275 | 280 | 7,821,000 | 2,800 |
| 2009-07-23 | 273 | 278 | 269 | 277 | 7,299,000 | 2,770 |
| 2009-07-22 | 271 | 280 | 268 | 278 | 12,513,000 | 2,780 |
| 2009-07-21 | 252 | 267 | 252 | 266 | 8,248,000 | 2,660 |
| 2009-07-17 | 247 | 249 | 244 | 248 | 3,737,000 | 2,480 |
| 2009-07-16 | 253 | 253 | 241 | 243 | 4,969,000 | 2,430 |
| 2009-07-15 | 248 | 248 | 241 | 244 | 7,358,000 | 2,440 |
| 2009-07-14 | 243 | 250 | 241 | 248 | 7,009,000 | 2,480 |
| 2009-07-13 | 245 | 246 | 231 | 233 | 7,905,000 | 2,330 |
| 2009-07-10 | 253 | 258 | 249 | 250 | 6,460,000 | 2,500 |
| 2009-07-09 | 250 | 253 | 246 | 248 | 5,453,000 | 2,480 |
| 2009-07-08 | 254 | 255 | 251 | 253 | 5,159,000 | 2,530 |
| 2009-07-07 | 273 | 276 | 261 | 262 | 7,795,000 | 2,620 |
| 2009-07-06 | 275 | 277 | 270 | 270 | 3,800,000 | 2,700 |
| 2009-07-03 | 274 | 278 | 271 | 276 | 5,532,000 | 2,760 |
| 2009-07-02 | 288 | 289 | 280 | 281 | 4,307,000 | 2,810 |
| 2009-07-01 | 281 | 294 | 280 | 288 | 7,298,000 | 2,880 |
| 2009-06-30 | 287 | 291 | 282 | 282 | 7,686,000 | 2,820 |
| 2009-06-29 | 287 | 295 | 282 | 284 | 6,215,000 | 2,840 |
| 2009-06-26 | 290 | 292 | 284 | 287 | 6,428,000 | 2,870 |
| 2009-06-25 | 276 | 290 | 275 | 286 | 8,739,000 | 2,860 |
| 2009-06-24 | 271 | 274 | 270 | 271 | 5,878,000 | 2,710 |
| 2009-06-23 | 274 | 275 | 268 | 270 | 6,079,000 | 2,700 |
| 2009-06-22 | 280 | 286 | 277 | 283 | 4,936,000 | 2,830 |
| 2009-06-19 | 293 | 298 | 283 | 284 | 6,933,000 | 2,840 |
| 2009-06-18 | 292 | 293 | 285 | 288 | 4,635,000 | 2,880 |
| 2009-06-17 | 292 | 300 | 288 | 297 | 7,405,000 | 2,970 |
| 2009-06-16 | 305 | 305 | 294 | 297 | 6,943,000 | 2,970 |
| 2009-06-15 | 311 | 314 | 308 | 308 | 5,780,000 | 3,080 |
| 2009-06-12 | 307 | 310 | 303 | 307 | 11,116,000 | 3,070 |
| 2009-06-11 | 307 | 307 | 301 | 303 | 7,016,000 | 3,030 |
| 2009-06-10 | 304 | 307 | 299 | 307 | 8,803,000 | 3,070 |
| 2009-06-09 | 310 | 311 | 302 | 308 | 7,674,000 | 3,080 |
| 2009-06-08 | 310 | 314 | 309 | 312 | 9,657,000 | 3,120 |
| 2009-06-05 | 300 | 310 | 299 | 306 | 16,093,000 | 3,060 |
| 2009-06-04 | 284 | 298 | 283 | 290 | 13,878,000 | 2,900 |
| 2009-06-03 | 280 | 284 | 278 | 282 | 7,334,000 | 2,820 |
| 2009-06-02 | 283 | 283 | 277 | 277 | 7,862,000 | 2,770 |
| 2009-06-01 | 270 | 276 | 269 | 275 | 6,986,000 | 2,750 |
| 2009-05-29 | 272 | 273 | 269 | 273 | 7,248,000 | 2,730 |
| 2009-05-28 | 261 | 267 | 261 | 266 | 4,834,000 | 2,660 |
| 2009-05-27 | 267 | 273 | 262 | 264 | 13,465,000 | 2,640 |
| 2009-05-26 | 251 | 265 | 249 | 264 | 17,395,000 | 2,640 |
| 2009-05-25 | 257 | 261 | 247 | 251 | 13,634,000 | 2,510 |
| 2009-05-22 | 255 | 261 | 254 | 256 | 12,632,000 | 2,560 |
| 2009-05-21 | 268 | 269 | 261 | 265 | 14,811,000 | 2,650 |
| 2009-05-20 | 305 | 310 | 267 | 268 | 34,435,000 | 2,680 |
| 2009-05-19 | 297 | 303 | 293 | 295 | 7,370,000 | 2,950 |
| 2009-05-18 | 286 | 290 | 282 | 284 | 3,423,000 | 2,840 |
| 2009-05-15 | 287 | 293 | 287 | 293 | 3,269,000 | 2,930 |
| 2009-05-14 | 290 | 291 | 283 | 286 | 6,043,000 | 2,860 |
| 2009-05-13 | 309 | 312 | 297 | 299 | 6,399,000 | 2,990 |
| 2009-05-12 | 309 | 319 | 308 | 312 | 6,237,000 | 3,120 |
| 2009-05-11 | 317 | 321 | 303 | 308 | 8,661,000 | 3,080 |
| 2009-05-08 | 303 | 315 | 300 | 313 | 12,792,000 | 3,130 |
| 2009-05-07 | 296 | 302 | 293 | 302 | 8,179,000 | 3,020 |
| 2009-05-01 | 274 | 284 | 272 | 281 | 4,986,000 | 2,810 |
| 2009-04-30 | 280 | 281 | 272 | 277 | 4,774,000 | 2,770 |
| 2009-04-28 | 286 | 292 | 269 | 270 | 5,810,000 | 2,700 |
| 2009-04-27 | 298 | 302 | 286 | 288 | 6,882,000 | 2,880 |
| 2009-04-24 | 293 | 303 | 287 | 297 | 11,785,000 | 2,970 |
| 2009-04-23 | 288 | 294 | 283 | 291 | 10,624,000 | 2,910 |
| 2009-04-22 | 279 | 291 | 278 | 287 | 8,952,000 | 2,870 |
| 2009-04-21 | 272 | 278 | 270 | 276 | 6,047,000 | 2,760 |
| 2009-04-20 | 279 | 288 | 279 | 286 | 4,129,000 | 2,860 |
| 2009-04-17 | 280 | 283 | 276 | 281 | 6,849,000 | 2,810 |
| 2009-04-16 | 277 | 285 | 269 | 272 | 6,694,000 | 2,720 |
| 2009-04-15 | 275 | 275 | 265 | 269 | 9,608,000 | 2,690 |
| 2009-04-14 | 291 | 295 | 276 | 279 | 13,549,000 | 2,790 |
| 2009-04-13 | 291 | 300 | 285 | 292 | 8,725,000 | 2,920 |
| 2009-04-10 | 300 | 301 | 283 | 292 | 9,977,000 | 2,920 |
| 2009-04-09 | 288 | 299 | 286 | 298 | 7,221,000 | 2,980 |
| 2009-04-08 | 286 | 286 | 274 | 280 | 12,168,000 | 2,800 |
| 2009-04-07 | 306 | 311 | 298 | 301 | 7,338,000 | 3,010 |
| 2009-04-06 | 299 | 311 | 296 | 306 | 11,858,000 | 3,060 |
| 2009-04-03 | 301 | 302 | 287 | 287 | 12,451,000 | 2,870 |
| 2009-04-02 | 274 | 287 | 271 | 286 | 15,476,000 | 2,860 |
| 2009-04-01 | 246 | 259 | 244 | 259 | 11,367,000 | 2,590 |
| 2009-03-31 | 257 | 261 | 242 | 242 | 11,219,000 | 2,420 |
| 2009-03-30 | 272 | 282 | 258 | 263 | 21,560,000 | 2,630 |
| 2009-03-27 | 256 | 278 | 256 | 267 | 15,017,000 | 2,670 |
| 2009-03-26 | 242 | 254 | 240 | 252 | 7,084,000 | 2,520 |
| 2009-03-25 | 240 | 243 | 235 | 239 | 6,752,000 | 2,390 |
| 2009-03-24 | 237 | 243 | 235 | 239 | 12,410,000 | 2,390 |
| 2009-03-23 | 216 | 231 | 213 | 229 | 9,235,000 | 2,290 |
| 2009-03-19 | 213 | 219 | 207 | 211 | 8,080,000 | 2,110 |
| 2009-03-18 | 212 | 217 | 206 | 208 | 6,895,000 | 2,080 |
| 2009-03-17 | 208 | 209 | 202 | 205 | 6,253,000 | 2,050 |
| 2009-03-16 | 196 | 208 | 195 | 205 | 8,436,000 | 2,050 |
| 2009-03-13 | 192 | 198 | 189 | 198 | 9,707,000 | 1,980 |
| 2009-03-12 | 187 | 191 | 185 | 189 | 4,807,000 | 1,890 |
| 2009-03-11 | 192 | 193 | 188 | 188 | 4,634,000 | 1,880 |
| 2009-03-10 | 189 | 189 | 183 | 184 | 5,765,000 | 1,840 |
| 2009-03-09 | 192 | 194 | 188 | 188 | 6,237,000 | 1,880 |
| 2009-03-06 | 196 | 203 | 190 | 193 | 6,879,000 | 1,930 |
| 2009-03-05 | 205 | 209 | 202 | 204 | 7,290,000 | 2,040 |
| 2009-03-04 | 189 | 203 | 189 | 199 | 6,038,000 | 1,990 |
| 2009-03-03 | 186 | 197 | 184 | 194 | 5,797,000 | 1,940 |
| 2009-03-02 | 192 | 194 | 187 | 194 | 6,264,000 | 1,940 |
| 2009-02-27 | 204 | 205 | 194 | 197 | 9,619,000 | 1,970 |
| 2009-02-26 | 201 | 216 | 201 | 208 | 6,599,000 | 2,080 |
| 2009-02-25 | 209 | 209 | 197 | 203 | 6,655,000 | 2,030 |
| 2009-02-24 | 198 | 201 | 192 | 200 | 9,584,000 | 2,000 |
| 2009-02-23 | 210 | 213 | 201 | 206 | 7,173,000 | 2,060 |
| 2009-02-20 | 222 | 234 | 218 | 220 | 8,742,000 | 2,200 |
| 2009-02-19 | 227 | 228 | 220 | 225 | 4,124,000 | 2,250 |
| 2009-02-18 | 220 | 227 | 218 | 224 | 5,453,000 | 2,240 |
| 2009-02-17 | 230 | 232 | 223 | 226 | 7,910,000 | 2,260 |
| 2009-02-16 | 230 | 239 | 229 | 234 | 5,243,000 | 2,340 |
| 2009-02-13 | 228 | 230 | 224 | 226 | 10,024,000 | 2,260 |
| 2009-02-12 | 225 | 232 | 223 | 227 | 3,935,000 | 2,270 |
| 2009-02-10 | 236 | 237 | 226 | 230 | 4,927,000 | 2,300 |
| 2009-02-09 | 241 | 242 | 226 | 229 | 5,366,000 | 2,290 |
| 2009-02-06 | 245 | 246 | 235 | 236 | 5,563,000 | 2,360 |
| 2009-02-05 | 229 | 242 | 228 | 235 | 5,565,000 | 2,350 |
| 2009-02-04 | 230 | 238 | 229 | 236 | 5,996,000 | 2,360 |
| 2009-02-03 | 224 | 233 | 223 | 226 | 5,853,000 | 2,260 |
| 2009-02-02 | 229 | 236 | 223 | 226 | 14,155,000 | 2,260 |
| 2009-01-30 | 232 | 236 | 222 | 224 | 23,125,000 | 2,240 |
| 2009-01-29 | 264 | 268 | 257 | 261 | 14,021,000 | 2,610 |
| 2009-01-28 | 241 | 257 | 230 | 252 | 16,637,000 | 2,520 |
| 2009-01-27 | 228 | 246 | 225 | 244 | 17,922,000 | 2,440 |
| 2009-01-26 | 240 | 241 | 218 | 218 | 16,579,000 | 2,180 |
| 2009-01-23 | 252 | 255 | 244 | 246 | 6,467,000 | 2,460 |
| 2009-01-22 | 266 | 267 | 251 | 256 | 8,766,000 | 2,560 |
| 2009-01-21 | 261 | 276 | 259 | 264 | 8,030,000 | 2,640 |
| 2009-01-20 | 279 | 281 | 265 | 270 | 7,006,000 | 2,700 |
| 2009-01-19 | 293 | 297 | 281 | 281 | 7,321,000 | 2,810 |
| 2009-01-16 | 284 | 291 | 276 | 286 | 10,541,000 | 2,860 |
| 2009-01-15 | 278 | 283 | 276 | 279 | 6,844,000 | 2,790 |
| 2009-01-14 | 292 | 301 | 292 | 296 | 6,993,000 | 2,960 |
| 2009-01-13 | 299 | 299 | 288 | 290 | 6,287,000 | 2,900 |
| 2009-01-09 | 324 | 324 | 299 | 306 | 11,618,000 | 3,060 |
| 2009-01-08 | 326 | 340 | 316 | 319 | 14,749,000 | 3,190 |
| 2009-01-07 | 311 | 330 | 311 | 327 | 17,878,000 | 3,270 |
| 2009-01-06 | 290 | 318 | 288 | 314 | 22,596,000 | 3,140 |
| 2009-01-05 | 299 | 299 | 286 | 288 | 4,096,000 | 2,880 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株