1. HOME >
  2. 株価時系列 >
  3. 5202 >
  4. 2010年

5202 日本板硝子(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302222222182194,887,0002,190
2010-12-292202232202235,251,0002,230
2010-12-2822022421922212,328,0002,220
2010-12-272202222172189,956,0002,180
2010-12-2422322622022114,186,0002,210
2010-12-2221822521822517,183,0002,250
2010-12-2121322121322017,009,0002,200
2010-12-202162172122149,644,0002,140
2010-12-172162182152188,186,0002,180
2010-12-1621321921321813,929,0002,180
2010-12-1521621921421526,483,0002,150
2010-12-1421021320821111,077,0002,110
2010-12-132062102042098,381,0002,090
2010-12-1021021020520512,804,0002,050
2010-12-0921221420820813,002,0002,080
2010-12-0820321020121021,848,0002,100
2010-12-072012021992008,569,0002,000
2010-12-062032032012014,728,0002,010
2010-12-0320120420020312,350,0002,030
2010-12-0219720219620115,822,0002,010
2010-12-0119219318919116,813,0001,910
2010-11-3020120319419618,510,0001,960
2010-11-2920220620120213,394,0002,020
2010-11-2620520820220213,598,0002,020
2010-11-2520120619920516,609,0002,050
2010-11-2419419919319712,702,0001,970
2010-11-2219520119419917,713,0001,990
2010-11-1919119419019311,756,0001,930
2010-11-181831901831896,672,0001,890
2010-11-171841851831835,726,0001,830
2010-11-161901911861869,855,0001,860
2010-11-1518819018518911,040,0001,890
2010-11-1218218818218617,109,0001,860
2010-11-111811841801847,958,0001,840
2010-11-101811831801806,176,0001,800
2010-11-0918218517918110,742,0001,810
2010-11-081841851821837,310,0001,830
2010-11-0518218617818419,812,0001,840
2010-11-041761781731776,233,0001,770
2010-11-021721761721745,795,0001,740
2010-11-011751751701727,292,0001,720
2010-10-291821831761779,015,0001,770
2010-10-2817618217418016,015,0001,800
2010-10-2717918617817825,886,0001,780
2010-10-2617317817217510,840,0001,750
2010-10-251731761721725,312,0001,720
2010-10-221701741701746,390,0001,740
2010-10-211701731691703,892,0001,700
2010-10-201691711681715,126,0001,710
2010-10-191721731711723,531,0001,720
2010-10-181701721701713,064,0001,710
2010-10-151711731691716,071,0001,710
2010-10-141701721681717,036,0001,710
2010-10-131721721661669,754,0001,660
2010-10-121781781691709,995,0001,700
2010-10-0817617917517810,802,0001,780
2010-10-0717317617217510,758,0001,750
2010-10-0617017517017314,379,0001,730
2010-10-0516517016317020,244,0001,700
2010-10-0417217616716834,474,0001,680
2010-10-0118318416717248,470,0001,720
2010-09-3018518618118213,687,0001,820
2010-09-2918218518218512,982,0001,850
2010-09-2818218417918317,437,0001,830
2010-09-2718518618118316,077,0001,830
2010-09-2418618718218420,701,0001,840
2010-09-2218619018618716,765,0001,870
2010-09-2119419518718824,413,0001,880
2010-09-1718419318319150,980,0001,910
2010-09-1618518618318490,954,0001,840
2010-09-1518018317918028,279,0001,800
2010-09-1418118217918026,325,0001,800
2010-09-1318418518118124,034,0001,810
2010-09-1018618718318325,051,0001,830
2010-09-0918919018418765,372,0001,870
2010-09-0818819118318776,401,0001,870
2010-09-0719019718919146,718,0001,910
2010-09-0618519018418924,239,0001,890
2010-09-0318718718418612,084,0001,860
2010-09-0219019018618811,571,0001,880
2010-09-011841881841878,632,0001,870
2010-08-311871881841846,985,0001,840
2010-08-3019019318919012,674,0001,900
2010-08-2718418918118716,882,0001,870
2010-08-2618818918318514,914,0001,850
2010-08-2519419518718940,503,0001,890
2010-08-2419820119119968,576,0001,990
2010-08-2320220219620030,040,0002,000
2010-08-2021521520020344,513,0002,030
2010-08-1922322321521716,623,0002,170
2010-08-182292302242257,000,0002,250
2010-08-172252252212248,883,0002,240
2010-08-162272292232296,361,0002,290
2010-08-132292332242319,407,0002,310
2010-08-1222222822022710,089,0002,270
2010-08-1123023222622910,333,0002,290
2010-08-1023223823023412,503,0002,340
2010-08-0922824222823426,797,0002,340
2010-08-0622023221822733,695,0002,270
2010-08-052122162112156,817,0002,150
2010-08-042112122092113,754,0002,110
2010-08-032152162132142,903,0002,140
2010-08-022142152102112,875,0002,110
2010-07-302182182122134,849,0002,130
2010-07-292182192162182,549,0002,180
2010-07-282172222162198,250,0002,190
2010-07-272152162122133,228,0002,130
2010-07-262152172142155,033,0002,150
2010-07-232122152092136,256,0002,130
2010-07-222082092052077,891,0002,070
2010-07-212232232102136,740,0002,130
2010-07-202182212132184,864,0002,180
2010-07-162282292202226,631,0002,220
2010-07-152312332292323,701,0002,320
2010-07-142302342302335,929,0002,330
2010-07-132242272232255,214,0002,250
2010-07-122272312232247,944,0002,240
2010-07-092232272192259,142,0002,250
2010-07-0821922721722211,173,0002,220
2010-07-072162182092138,007,0002,130
2010-07-0621221620821610,817,0002,160
2010-07-052172202162164,821,0002,160
2010-07-022162202152185,580,0002,180
2010-07-012162182132154,852,0002,150
2010-06-302172202132205,616,0002,200
2010-06-292262282222248,441,0002,240
2010-06-282302312252275,085,0002,270
2010-06-252372372292327,222,0002,320
2010-06-242412452402432,594,0002,430
2010-06-232462462402426,430,0002,420
2010-06-222522532472494,957,0002,490
2010-06-212472512462494,444,0002,490
2010-06-182482492432442,103,0002,440
2010-06-172462482422455,314,0002,450
2010-06-162522532482494,888,0002,490
2010-06-152482502462464,256,0002,460
2010-06-142442492432475,529,0002,470
2010-06-1123524023323811,964,0002,380
2010-06-102302322252326,730,0002,320
2010-06-092362362262309,852,0002,300
2010-06-0823223823023610,249,0002,360
2010-06-072382382342356,419,0002,350
2010-06-0424825224524611,452,0002,460
2010-06-032372422362419,894,0002,410
2010-06-0223523823023313,469,0002,330
2010-06-012362392322379,213,0002,370
2010-05-3123724523523810,892,0002,380
2010-05-2824724823624010,987,0002,400
2010-05-2723224223124011,736,0002,400
2010-05-2623924323123411,195,0002,340
2010-05-2524024323023411,226,0002,340
2010-05-242372412352399,084,0002,390
2010-05-2123424123324011,398,0002,400
2010-05-2024425124124211,319,0002,420
2010-05-1924224723624418,664,0002,440
2010-05-1825826025125210,297,0002,520
2010-05-1727027025025425,142,0002,540
2010-05-1427127827027811,024,0002,780
2010-05-1328128627727710,400,0002,770
2010-05-1227828927827912,970,0002,790
2010-05-1128529027327614,627,0002,760
2010-05-1027528227527613,763,0002,760
2010-05-0727628027227618,740,0002,760
2010-05-0630330629429611,496,0002,960
2010-04-3031131931031111,839,0003,110
2010-04-2829830929730615,613,0003,060
2010-04-2729331129330817,533,0003,080
2010-04-262842942842919,603,0002,910
2010-04-232822822782805,605,0002,800
2010-04-222832842772834,807,0002,830
2010-04-212842872822856,995,0002,850
2010-04-202852862782827,244,0002,820
2010-04-192832882822856,674,0002,850
2010-04-1629329628728717,903,0002,870
2010-04-152832842802825,922,0002,820
2010-04-142772842772816,264,0002,810
2010-04-132762772732763,380,0002,760
2010-04-122792812762778,151,0002,770
2010-04-092692732692723,813,0002,720
2010-04-082702712682705,056,0002,700
2010-04-072752752672737,742,0002,730
2010-04-062852862752778,500,0002,770
2010-04-052842862822844,409,0002,840
2010-04-0228228627828310,157,0002,830
2010-04-012792792732774,365,0002,770
2010-03-312782782712769,820,0002,760
2010-03-302672752662738,673,0002,730
2010-03-292642672632664,798,0002,660
2010-03-262682692632676,950,0002,670
2010-03-252682682622643,543,0002,640
2010-03-242642682622675,316,0002,670
2010-03-232642652622633,525,0002,630
2010-03-192672682642653,921,0002,650
2010-03-182712712632656,879,0002,650
2010-03-172682702662693,785,0002,690
2010-03-162652712652676,417,0002,670
2010-03-1526527226426715,183,0002,670
2010-03-1225626325326017,050,0002,600
2010-03-112492522482486,823,0002,480
2010-03-102452472442462,760,0002,460
2010-03-092452462422444,485,0002,440
2010-03-082472482442465,086,0002,460
2010-03-052392432382418,167,0002,410
2010-03-042322362312344,541,0002,340
2010-03-032292352282359,257,0002,350
2010-03-022342362282308,246,0002,300
2010-03-012372392342365,496,0002,360
2010-02-262332402332384,887,0002,380
2010-02-252392412322359,541,0002,350
2010-02-242342442332419,558,0002,410
2010-02-232412412352386,669,0002,380
2010-02-222392422382415,843,0002,410
2010-02-192402432332346,046,0002,340
2010-02-1824224723723910,741,0002,390
2010-02-172362382352354,202,0002,350
2010-02-162292322282313,030,0002,310
2010-02-152362372292313,411,0002,310
2010-02-122352392332356,911,0002,350
2010-02-102312322282306,330,0002,300
2010-02-092252292222258,831,0002,250
2010-02-082262292212238,827,0002,230
2010-02-052302312262289,524,0002,280
2010-02-042422432362394,766,0002,390
2010-02-032422442392426,061,0002,420
2010-02-0223524323524110,020,0002,410
2010-02-012342372302326,584,0002,320
2010-01-292362372322346,842,0002,340
2010-01-282432442372388,258,0002,380
2010-01-272442462392417,910,0002,410
2010-01-262482522402429,788,0002,420
2010-01-2525125324625016,890,0002,500
2010-01-2226226225225718,438,0002,570
2010-01-2126527026426613,364,0002,660
2010-01-202752772682719,137,0002,710
2010-01-192772792692717,325,0002,710
2010-01-1827728227427910,176,0002,790
2010-01-1527628627527914,066,0002,790
2010-01-142732762712747,134,0002,740
2010-01-132702752682718,299,0002,710
2010-01-122662742642698,429,0002,690
2010-01-082632642612635,734,0002,630
2010-01-072612632592599,337,0002,590
2010-01-062622662612635,879,0002,630
2010-01-052652662592604,560,0002,600
2010-01-042642642592624,381,0002,620

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