1. HOME >
  2. 株価時系列 >
  3. 5202 >
  4. 2011年

5202 日本板硝子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301431441421441,849,0001,440
2011-12-291421431401424,774,0001,420
2011-12-281441441421431,903,0001,430
2011-12-271441441431441,192,0001,440
2011-12-261451451431431,740,0001,430
2011-12-221441451421433,604,0001,430
2011-12-211451461431445,507,0001,440
2011-12-201421441421433,749,0001,430
2011-12-191461471411436,520,0001,430
2011-12-161471481451477,615,0001,470
2011-12-1514715114514614,215,0001,460
2011-12-141471501461498,934,0001,490
2011-12-131471511461478,388,0001,470
2011-12-121491501481495,412,0001,490
2011-12-0914915114614611,981,0001,460
2011-12-081531541511524,951,0001,520
2011-12-071511541501546,394,0001,540
2011-12-061521551501519,437,0001,510
2011-12-051511531501528,203,0001,520
2011-12-021501511481497,459,0001,490
2011-12-0114915114715011,964,0001,500
2011-11-301451461421459,634,0001,450
2011-11-291431451411458,663,0001,450
2011-11-2813714113714010,198,0001,400
2011-11-251351371341365,499,0001,360
2011-11-241361371351354,919,0001,350
2011-11-221361391351376,531,0001,370
2011-11-211381391361373,780,0001,370
2011-11-181371411371398,667,0001,390
2011-11-1713614013413914,264,0001,390
2011-11-161431441381398,870,0001,390
2011-11-151421441421443,891,0001,440
2011-11-1414314914314413,816,0001,440
2011-11-1114214213814010,071,0001,400
2011-11-1014414414014213,767,0001,420
2011-11-0914714914614911,143,0001,490
2011-11-0815015114714813,271,0001,480
2011-11-0715515515115213,588,0001,520
2011-11-0415415514815223,593,0001,520
2011-11-0216516715815915,224,0001,590
2011-11-011691721661698,460,0001,690
2011-10-311731761721728,420,0001,720
2011-10-281771781721728,171,0001,720
2011-10-271701741681739,985,0001,730
2011-10-261681711651705,259,0001,700
2011-10-251741751691707,117,0001,700
2011-10-241711741711726,759,0001,720
2011-10-211661691661683,681,0001,680
2011-10-201701711651679,176,0001,670
2011-10-191761771701715,677,0001,710
2011-10-181701731691738,740,0001,730
2011-10-1717517917317511,477,0001,750
2011-10-141721731681699,506,0001,690
2011-10-1317017516917315,703,0001,730
2011-10-121651661631657,605,0001,650
2011-10-1116716916416612,390,0001,660
2011-10-0715616215616012,092,0001,600
2011-10-0615715915315513,803,0001,550
2011-10-0516416414715431,120,0001,540
2011-10-0416416416116212,842,0001,620
2011-10-031701711671698,462,0001,690
2011-09-3017617917217513,539,0001,750
2011-09-2917017316617310,351,0001,730
2011-09-281711751711728,226,0001,720
2011-09-2716817116816910,243,0001,690
2011-09-2617117216516610,368,0001,660
2011-09-2217617716817113,755,0001,710
2011-09-2117718217717811,601,0001,780
2011-09-201791801761789,144,0001,780
2011-09-161791841791829,324,0001,820
2011-09-1517617917417711,044,0001,770
2011-09-1418018317317413,959,0001,740
2011-09-1317818117418011,899,0001,800
2011-09-121791801771777,456,0001,770
2011-09-0918418718218311,436,0001,830
2011-09-081891891851866,531,0001,860
2011-09-071881891861879,321,0001,870
2011-09-061881891831848,258,0001,840
2011-09-0519219318819011,867,0001,900
2011-09-0219719819519510,196,0001,950
2011-09-0119520019519913,351,0001,990
2011-08-3119519619219310,485,0001,930
2011-08-3019419719319511,585,0001,950
2011-08-2919119418819112,456,0001,910
2011-08-2618819018718910,311,0001,890
2011-08-2518819218618913,055,0001,890
2011-08-2419119218318515,516,0001,850
2011-08-2318618918518812,863,0001,880
2011-08-2218719018218419,683,0001,840
2011-08-1919219218618734,973,0001,870
2011-08-1820220319419534,710,0001,950
2011-08-1720720720120417,183,0002,040
2011-08-1620720920520711,155,0002,070
2011-08-1521021120520714,943,0002,070
2011-08-122142162082107,532,0002,100
2011-08-1121421521021115,096,0002,110
2011-08-1021922321821912,489,0002,190
2011-08-0921321520421319,495,0002,130
2011-08-0822122221521915,944,0002,190
2011-08-0521422421322419,800,0002,240
2011-08-042382392342359,213,0002,350
2011-08-0324124223523716,460,0002,370
2011-08-022482492452454,544,0002,450
2011-08-012472512462495,247,0002,490
2011-07-292482482462464,134,0002,460
2011-07-282512522482496,236,0002,490
2011-07-272522522502523,480,0002,520
2011-07-262522542502535,825,0002,530
2011-07-252522532502512,241,0002,510
2011-07-222522542512535,040,0002,530
2011-07-212532542502514,452,0002,510
2011-07-202512532512525,673,0002,520
2011-07-192482512472486,254,0002,480
2011-07-152472502472505,246,0002,500
2011-07-142462492452488,616,0002,480
2011-07-132452472442466,894,0002,460
2011-07-122482492452469,047,0002,460
2011-07-112542542512524,359,0002,520
2011-07-082592592542545,969,0002,540
2011-07-072552592542579,489,0002,570
2011-07-062552562532568,857,0002,560
2011-07-052512562512547,765,0002,540
2011-07-042562572522525,470,0002,520
2011-07-012502552502539,167,0002,530
2011-06-3024725124524912,669,0002,490
2011-06-2924424824324719,335,0002,470
2011-06-282422422392409,310,0002,400
2011-06-2724224223924110,848,0002,410
2011-06-2424524524224412,458,0002,440
2011-06-232462492452459,539,0002,450
2011-06-2224524924324913,595,0002,490
2011-06-212422442412448,798,0002,440
2011-06-202402432382417,620,0002,410
2011-06-172422422372397,060,0002,390
2011-06-162422432412425,286,0002,420
2011-06-1524824924224513,661,0002,450
2011-06-142452472442466,867,0002,460
2011-06-132472482442456,151,0002,450
2011-06-1024925124724910,251,0002,490
2011-06-092482502462488,942,0002,480
2011-06-082492512462489,675,0002,480
2011-06-0725025424925111,689,0002,510
2011-06-0625225424925012,218,0002,500
2011-06-0325525725225315,403,0002,530
2011-06-0226026125525613,413,0002,560
2011-06-0126927026326515,794,0002,650
2011-05-3126326826026728,453,0002,670
2011-05-3026026325826219,354,0002,620
2011-05-2726126425725929,243,0002,590
2011-05-262532542492538,773,0002,530
2011-05-2525225424925014,844,0002,500
2011-05-2424925224724812,286,0002,480
2011-05-2324825624725224,498,0002,520
2011-05-202492532472518,400,0002,510
2011-05-1924725424725131,603,0002,510
2011-05-1824324824124422,954,0002,440
2011-05-1723624123623810,845,0002,380
2011-05-1624424523923911,422,0002,390
2011-05-1324525124124820,380,0002,480
2011-05-1224124623824411,800,0002,440
2011-05-112422442412425,677,0002,420
2011-05-102412432402415,790,0002,410
2011-05-092442462412425,000,0002,420
2011-05-0624224624124410,185,0002,440
2011-05-0223924623824310,486,0002,430
2011-04-282372382352388,704,0002,380
2011-04-272352382342367,732,0002,360
2011-04-262392402352365,837,0002,360
2011-04-2523924323823913,298,0002,390
2011-04-2223824023623813,803,0002,380
2011-04-2123624023423712,582,0002,370
2011-04-2023223823123515,672,0002,350
2011-04-1923623623123213,887,0002,320
2011-04-1824224323924010,533,0002,400
2011-04-1524624724124320,809,0002,430
2011-04-1424524724224413,751,0002,440
2011-04-1323724223624110,094,0002,410
2011-04-1224324323523913,628,0002,390
2011-04-112422442402428,712,0002,420
2011-04-0823624223424213,754,0002,420
2011-04-0724224523823913,467,0002,390
2011-04-0624124423723918,889,0002,390
2011-04-0524324323724110,393,0002,410
2011-04-0424524824324513,434,0002,450
2011-04-0124324924024225,829,0002,420
2011-03-3123424323124028,508,0002,400
2011-03-3023023522623321,427,0002,330
2011-03-2922122821922616,010,0002,260
2011-03-2822422922022815,247,0002,280
2011-03-2523223422522718,803,0002,270
2011-03-2423223822923116,172,0002,310
2011-03-2323024022923133,369,0002,310
2011-03-2222623022122722,478,0002,270
2011-03-1822222621822118,061,0002,210
2011-03-1720321620021526,679,0002,150
2011-03-1620121120020929,600,0002,090
2011-03-1521421518619437,104,0001,940
2011-03-1421823021421830,712,0002,180
2011-03-1123523623123317,469,0002,330
2011-03-1023824023423813,478,0002,380
2011-03-0924624624024221,446,0002,420
2011-03-0824524924524615,182,0002,460
2011-03-0725225924924945,048,0002,490
2011-03-0424825124524839,024,0002,480
2011-03-0323724823624743,418,0002,470
2011-03-0223323723223619,009,0002,360
2011-03-0123724023623827,147,0002,380
2011-02-2823523623123422,819,0002,340
2011-02-252252282242279,862,0002,270
2011-02-2422522622222415,474,0002,240
2011-02-2322722922622811,783,0002,280
2011-02-2223223322723117,245,0002,310
2011-02-2123723923223515,943,0002,350
2011-02-1823323823123623,363,0002,360
2011-02-1723123322923119,506,0002,310
2011-02-1622023322022840,158,0002,280
2011-02-152212212182195,504,0002,190
2011-02-142202222192206,824,0002,200
2011-02-102162192132199,328,0002,190
2011-02-092182192152169,092,0002,160
2011-02-0821321821221616,129,0002,160
2011-02-0721321420821219,753,0002,120
2011-02-0421521721221421,282,0002,140
2011-02-0321722221622218,192,0002,220
2011-02-0221121820921420,210,0002,140
2011-02-0121221420520921,284,0002,090
2011-01-3121221420921317,017,0002,130
2011-01-2822022321521717,684,0002,170
2011-01-2722122621822022,725,0002,200
2011-01-2621422521222331,497,0002,230
2011-01-2521221821121323,166,0002,130
2011-01-2421221220620920,229,0002,090
2011-01-2122322321121419,815,0002,140
2011-01-2022422821922117,113,0002,210
2011-01-192252262232245,029,0002,240
2011-01-1822322622222510,721,0002,250
2011-01-1723023122222412,708,0002,240
2011-01-1422923122923014,216,0002,300
2011-01-1323123622823222,425,0002,320
2011-01-122302312282289,532,0002,280
2011-01-1123023222522621,167,0002,260
2011-01-0722823122823110,552,0002,310
2011-01-0622623522623024,192,0002,300
2011-01-052252272232236,810,0002,230
2011-01-0422722722222517,320,0002,250

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