5202 日本板硝子(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 110 | 114 | 108 | 113 | 62,491,000 | 1,130 |
| 2012-12-27 | 96 | 113 | 95 | 110 | 108,871,000 | 1,100 |
| 2012-12-26 | 93 | 95 | 93 | 95 | 7,996,000 | 950 |
| 2012-12-25 | 95 | 95 | 93 | 93 | 8,158,000 | 930 |
| 2012-12-21 | 95 | 97 | 92 | 94 | 28,120,000 | 940 |
| 2012-12-20 | 95 | 96 | 94 | 94 | 9,445,000 | 940 |
| 2012-12-19 | 96 | 97 | 93 | 96 | 30,552,000 | 960 |
| 2012-12-18 | 94 | 96 | 93 | 95 | 20,335,000 | 950 |
| 2012-12-17 | 98 | 98 | 93 | 93 | 25,837,000 | 930 |
| 2012-12-14 | 93 | 96 | 91 | 95 | 47,288,000 | 950 |
| 2012-12-13 | 89 | 93 | 88 | 91 | 40,943,000 | 910 |
| 2012-12-12 | 86 | 87 | 85 | 86 | 9,260,000 | 860 |
| 2012-12-11 | 84 | 87 | 84 | 84 | 11,498,000 | 840 |
| 2012-12-10 | 90 | 91 | 83 | 86 | 35,089,000 | 860 |
| 2012-12-07 | 91 | 92 | 89 | 90 | 6,025,000 | 900 |
| 2012-12-06 | 91 | 92 | 89 | 91 | 14,058,000 | 910 |
| 2012-12-05 | 90 | 91 | 89 | 89 | 17,493,000 | 890 |
| 2012-12-04 | 92 | 92 | 91 | 91 | 7,240,000 | 910 |
| 2012-12-03 | 92 | 94 | 90 | 92 | 23,751,000 | 920 |
| 2012-11-30 | 93 | 94 | 89 | 92 | 27,089,000 | 920 |
| 2012-11-29 | 88 | 92 | 88 | 91 | 42,021,000 | 910 |
| 2012-11-28 | 87 | 87 | 85 | 86 | 9,860,000 | 860 |
| 2012-11-27 | 88 | 89 | 86 | 87 | 19,902,000 | 870 |
| 2012-11-26 | 88 | 91 | 88 | 90 | 30,390,000 | 900 |
| 2012-11-22 | 86 | 88 | 85 | 86 | 38,279,000 | 860 |
| 2012-11-21 | 83 | 85 | 82 | 85 | 43,387,000 | 850 |
| 2012-11-20 | 77 | 81 | 75 | 81 | 49,124,000 | 810 |
| 2012-11-19 | 75 | 76 | 74 | 74 | 11,888,000 | 740 |
| 2012-11-16 | 73 | 75 | 72 | 74 | 20,254,000 | 740 |
| 2012-11-15 | 69 | 73 | 68 | 72 | 23,777,000 | 720 |
| 2012-11-14 | 68 | 69 | 68 | 68 | 4,099,000 | 680 |
| 2012-11-13 | 68 | 68 | 66 | 68 | 8,958,000 | 680 |
| 2012-11-12 | 70 | 70 | 67 | 68 | 11,729,000 | 680 |
| 2012-11-09 | 71 | 71 | 70 | 70 | 5,185,000 | 700 |
| 2012-11-08 | 72 | 74 | 72 | 72 | 11,749,000 | 720 |
| 2012-11-07 | 74 | 75 | 73 | 74 | 19,300,000 | 740 |
| 2012-11-06 | 73 | 74 | 72 | 73 | 10,062,000 | 730 |
| 2012-11-05 | 73 | 76 | 71 | 73 | 27,485,000 | 730 |
| 2012-11-02 | 73 | 74 | 71 | 73 | 17,511,000 | 730 |
| 2012-11-01 | 67 | 74 | 66 | 71 | 43,713,000 | 710 |
| 2012-10-31 | 66 | 68 | 66 | 66 | 14,294,000 | 660 |
| 2012-10-30 | 63 | 66 | 62 | 66 | 22,319,000 | 660 |
| 2012-10-29 | 63 | 64 | 62 | 62 | 14,073,000 | 620 |
| 2012-10-26 | 61 | 61 | 60 | 60 | 4,755,000 | 600 |
| 2012-10-25 | 62 | 63 | 60 | 61 | 22,547,000 | 610 |
| 2012-10-24 | 65 | 66 | 62 | 62 | 17,388,000 | 620 |
| 2012-10-23 | 67 | 68 | 64 | 66 | 11,143,000 | 660 |
| 2012-10-22 | 63 | 68 | 62 | 66 | 17,788,000 | 660 |
| 2012-10-19 | 64 | 65 | 64 | 65 | 8,136,000 | 650 |
| 2012-10-18 | 66 | 67 | 64 | 66 | 16,583,000 | 660 |
| 2012-10-17 | 64 | 66 | 62 | 66 | 25,634,000 | 660 |
| 2012-10-16 | 62 | 63 | 60 | 63 | 9,339,000 | 630 |
| 2012-10-15 | 59 | 62 | 59 | 62 | 9,005,000 | 620 |
| 2012-10-12 | 59 | 60 | 59 | 60 | 4,336,000 | 600 |
| 2012-10-11 | 58 | 60 | 57 | 58 | 8,647,000 | 580 |
| 2012-10-10 | 60 | 61 | 58 | 59 | 6,907,000 | 590 |
| 2012-10-09 | 61 | 63 | 60 | 61 | 14,495,000 | 610 |
| 2012-10-05 | 61 | 62 | 60 | 62 | 16,613,000 | 620 |
| 2012-10-04 | 57 | 61 | 57 | 60 | 14,813,000 | 600 |
| 2012-10-03 | 56 | 58 | 55 | 57 | 7,768,000 | 570 |
| 2012-10-02 | 57 | 57 | 56 | 56 | 2,528,000 | 560 |
| 2012-10-01 | 56 | 57 | 55 | 56 | 8,956,000 | 560 |
| 2012-09-28 | 56 | 57 | 54 | 55 | 14,947,000 | 550 |
| 2012-09-27 | 55 | 57 | 55 | 55 | 6,829,000 | 550 |
| 2012-09-26 | 56 | 57 | 55 | 55 | 6,304,000 | 550 |
| 2012-09-25 | 57 | 58 | 56 | 57 | 7,028,000 | 570 |
| 2012-09-24 | 59 | 59 | 57 | 57 | 5,629,000 | 570 |
| 2012-09-21 | 59 | 61 | 58 | 59 | 17,726,000 | 590 |
| 2012-09-20 | 60 | 61 | 59 | 60 | 6,265,000 | 600 |
| 2012-09-19 | 61 | 62 | 59 | 61 | 10,612,000 | 610 |
| 2012-09-18 | 63 | 63 | 61 | 61 | 8,355,000 | 610 |
| 2012-09-14 | 62 | 65 | 61 | 63 | 26,188,000 | 630 |
| 2012-09-13 | 58 | 61 | 57 | 61 | 21,582,000 | 610 |
| 2012-09-12 | 58 | 59 | 57 | 58 | 11,305,000 | 580 |
| 2012-09-11 | 56 | 58 | 55 | 58 | 13,652,000 | 580 |
| 2012-09-10 | 55 | 57 | 55 | 57 | 8,409,000 | 570 |
| 2012-09-07 | 56 | 57 | 54 | 55 | 15,733,000 | 550 |
| 2012-09-06 | 55 | 56 | 54 | 54 | 4,951,000 | 540 |
| 2012-09-05 | 55 | 57 | 55 | 55 | 5,985,000 | 550 |
| 2012-09-04 | 54 | 56 | 54 | 56 | 4,010,000 | 560 |
| 2012-09-03 | 56 | 56 | 54 | 54 | 9,869,000 | 540 |
| 2012-08-31 | 55 | 56 | 55 | 55 | 7,445,000 | 550 |
| 2012-08-30 | 57 | 58 | 56 | 57 | 12,835,000 | 570 |
| 2012-08-29 | 54 | 57 | 54 | 56 | 10,624,000 | 560 |
| 2012-08-28 | 56 | 57 | 54 | 54 | 14,027,000 | 540 |
| 2012-08-27 | 57 | 57 | 56 | 56 | 3,999,000 | 560 |
| 2012-08-24 | 57 | 57 | 56 | 57 | 2,992,000 | 570 |
| 2012-08-23 | 57 | 58 | 56 | 57 | 13,178,000 | 570 |
| 2012-08-22 | 58 | 59 | 57 | 57 | 7,241,000 | 570 |
| 2012-08-21 | 58 | 59 | 58 | 59 | 3,084,000 | 590 |
| 2012-08-20 | 59 | 60 | 58 | 59 | 18,529,000 | 590 |
| 2012-08-17 | 58 | 60 | 56 | 58 | 25,261,000 | 580 |
| 2012-08-16 | 57 | 59 | 57 | 57 | 13,646,000 | 570 |
| 2012-08-15 | 59 | 60 | 56 | 57 | 27,891,000 | 570 |
| 2012-08-14 | 61 | 62 | 58 | 58 | 38,757,000 | 580 |
| 2012-08-13 | 58 | 63 | 56 | 62 | 36,277,000 | 620 |
| 2012-08-10 | 55 | 57 | 54 | 56 | 13,166,000 | 560 |
| 2012-08-09 | 55 | 57 | 55 | 55 | 16,636,000 | 550 |
| 2012-08-08 | 57 | 58 | 55 | 56 | 24,021,000 | 560 |
| 2012-08-07 | 55 | 57 | 53 | 56 | 31,216,000 | 560 |
| 2012-08-06 | 61 | 61 | 54 | 56 | 42,911,000 | 560 |
| 2012-08-03 | 60 | 64 | 58 | 60 | 49,068,000 | 600 |
| 2012-08-02 | 70 | 72 | 70 | 70 | 7,227,000 | 700 |
| 2012-08-01 | 71 | 72 | 69 | 71 | 9,681,000 | 710 |
| 2012-07-31 | 71 | 73 | 69 | 73 | 9,192,000 | 730 |
| 2012-07-30 | 72 | 73 | 70 | 72 | 9,188,000 | 720 |
| 2012-07-27 | 70 | 73 | 69 | 71 | 13,013,000 | 710 |
| 2012-07-26 | 67 | 70 | 66 | 69 | 7,063,000 | 690 |
| 2012-07-25 | 68 | 69 | 67 | 67 | 10,383,000 | 670 |
| 2012-07-24 | 69 | 72 | 68 | 68 | 13,763,000 | 680 |
| 2012-07-23 | 69 | 70 | 68 | 69 | 6,500,000 | 690 |
| 2012-07-20 | 73 | 73 | 70 | 70 | 4,892,000 | 700 |
| 2012-07-19 | 71 | 74 | 70 | 73 | 9,968,000 | 730 |
| 2012-07-18 | 72 | 72 | 70 | 71 | 6,768,000 | 710 |
| 2012-07-17 | 74 | 75 | 71 | 72 | 8,851,000 | 720 |
| 2012-07-13 | 73 | 75 | 72 | 75 | 6,205,000 | 750 |
| 2012-07-12 | 77 | 77 | 73 | 74 | 21,964,000 | 740 |
| 2012-07-11 | 78 | 78 | 77 | 77 | 7,118,000 | 770 |
| 2012-07-10 | 80 | 81 | 78 | 78 | 13,108,000 | 780 |
| 2012-07-09 | 81 | 82 | 80 | 80 | 6,187,000 | 800 |
| 2012-07-06 | 83 | 84 | 81 | 82 | 9,595,000 | 820 |
| 2012-07-05 | 85 | 85 | 83 | 83 | 5,188,000 | 830 |
| 2012-07-04 | 85 | 86 | 84 | 84 | 4,078,000 | 840 |
| 2012-07-03 | 85 | 86 | 84 | 84 | 9,787,000 | 840 |
| 2012-07-02 | 88 | 89 | 85 | 85 | 11,677,000 | 850 |
| 2012-06-29 | 85 | 87 | 84 | 87 | 12,959,000 | 870 |
| 2012-06-28 | 86 | 87 | 85 | 86 | 9,066,000 | 860 |
| 2012-06-27 | 85 | 86 | 83 | 84 | 13,352,000 | 840 |
| 2012-06-26 | 88 | 89 | 84 | 85 | 16,040,000 | 850 |
| 2012-06-25 | 91 | 92 | 89 | 89 | 15,097,000 | 890 |
| 2012-06-22 | 87 | 91 | 86 | 89 | 22,383,000 | 890 |
| 2012-06-21 | 91 | 92 | 89 | 89 | 21,989,000 | 890 |
| 2012-06-20 | 86 | 91 | 85 | 89 | 41,267,000 | 890 |
| 2012-06-19 | 82 | 85 | 81 | 83 | 25,022,000 | 830 |
| 2012-06-18 | 82 | 83 | 81 | 83 | 23,623,000 | 830 |
| 2012-06-15 | 80 | 81 | 78 | 78 | 13,108,000 | 780 |
| 2012-06-14 | 78 | 80 | 77 | 78 | 12,292,000 | 780 |
| 2012-06-13 | 81 | 82 | 79 | 79 | 19,332,000 | 790 |
| 2012-06-12 | 80 | 81 | 78 | 80 | 14,279,000 | 800 |
| 2012-06-11 | 83 | 85 | 81 | 83 | 26,975,000 | 830 |
| 2012-06-08 | 84 | 84 | 78 | 81 | 40,506,000 | 810 |
| 2012-06-07 | 85 | 85 | 81 | 84 | 59,915,000 | 840 |
| 2012-06-06 | 74 | 82 | 73 | 81 | 57,364,000 | 810 |
| 2012-06-05 | 71 | 75 | 70 | 73 | 37,066,000 | 730 |
| 2012-06-04 | 70 | 71 | 67 | 67 | 25,401,000 | 670 |
| 2012-06-01 | 76 | 78 | 71 | 72 | 37,855,000 | 720 |
| 2012-05-31 | 78 | 81 | 76 | 77 | 69,116,000 | 770 |
| 2012-05-30 | 84 | 84 | 80 | 81 | 20,920,000 | 810 |
| 2012-05-29 | 80 | 84 | 78 | 84 | 18,197,000 | 840 |
| 2012-05-28 | 82 | 83 | 80 | 81 | 11,379,000 | 810 |
| 2012-05-25 | 83 | 86 | 82 | 83 | 17,469,000 | 830 |
| 2012-05-24 | 83 | 85 | 81 | 85 | 22,920,000 | 850 |
| 2012-05-23 | 89 | 90 | 84 | 84 | 16,482,000 | 840 |
| 2012-05-22 | 90 | 91 | 89 | 89 | 11,518,000 | 890 |
| 2012-05-21 | 89 | 91 | 88 | 88 | 12,542,000 | 880 |
| 2012-05-18 | 89 | 90 | 88 | 89 | 15,916,000 | 890 |
| 2012-05-17 | 88 | 94 | 88 | 93 | 19,273,000 | 930 |
| 2012-05-16 | 92 | 93 | 90 | 90 | 16,466,000 | 900 |
| 2012-05-15 | 93 | 95 | 90 | 93 | 32,615,000 | 930 |
| 2012-05-14 | 99 | 99 | 95 | 96 | 20,743,000 | 960 |
| 2012-05-11 | 99 | 100 | 98 | 99 | 21,769,000 | 990 |
| 2012-05-10 | 100 | 102 | 100 | 101 | 9,068,000 | 1,010 |
| 2012-05-09 | 102 | 103 | 100 | 100 | 16,491,000 | 1,000 |
| 2012-05-08 | 103 | 104 | 102 | 103 | 6,429,000 | 1,030 |
| 2012-05-07 | 101 | 103 | 101 | 102 | 13,278,000 | 1,020 |
| 2012-05-02 | 102 | 104 | 101 | 104 | 8,712,000 | 1,040 |
| 2012-05-01 | 104 | 104 | 101 | 101 | 10,670,000 | 1,010 |
| 2012-04-27 | 106 | 106 | 104 | 104 | 15,003,000 | 1,040 |
| 2012-04-26 | 105 | 106 | 104 | 106 | 16,264,000 | 1,060 |
| 2012-04-25 | 105 | 107 | 105 | 105 | 8,547,000 | 1,050 |
| 2012-04-24 | 102 | 107 | 102 | 105 | 27,866,000 | 1,050 |
| 2012-04-23 | 106 | 107 | 103 | 104 | 28,076,000 | 1,040 |
| 2012-04-20 | 108 | 111 | 107 | 107 | 32,981,000 | 1,070 |
| 2012-04-19 | 114 | 115 | 107 | 108 | 66,031,000 | 1,080 |
| 2012-04-18 | 116 | 116 | 115 | 116 | 12,221,000 | 1,160 |
| 2012-04-17 | 115 | 116 | 113 | 115 | 14,666,000 | 1,150 |
| 2012-04-16 | 117 | 117 | 114 | 115 | 11,124,000 | 1,150 |
| 2012-04-13 | 118 | 119 | 117 | 118 | 12,448,000 | 1,180 |
| 2012-04-12 | 116 | 117 | 115 | 116 | 7,481,000 | 1,160 |
| 2012-04-11 | 115 | 116 | 115 | 115 | 8,744,000 | 1,150 |
| 2012-04-10 | 119 | 120 | 117 | 117 | 9,625,000 | 1,170 |
| 2012-04-09 | 120 | 121 | 118 | 118 | 11,066,000 | 1,180 |
| 2012-04-06 | 122 | 123 | 120 | 121 | 13,028,000 | 1,210 |
| 2012-04-05 | 121 | 123 | 120 | 121 | 18,029,000 | 1,210 |
| 2012-04-04 | 126 | 126 | 122 | 122 | 12,074,000 | 1,220 |
| 2012-04-03 | 126 | 127 | 126 | 126 | 6,493,000 | 1,260 |
| 2012-04-02 | 126 | 127 | 125 | 126 | 6,650,000 | 1,260 |
| 2012-03-30 | 128 | 129 | 125 | 127 | 16,887,000 | 1,270 |
| 2012-03-29 | 126 | 128 | 124 | 128 | 12,558,000 | 1,280 |
| 2012-03-28 | 127 | 128 | 125 | 125 | 18,174,000 | 1,250 |
| 2012-03-27 | 129 | 130 | 127 | 128 | 21,151,000 | 1,280 |
| 2012-03-26 | 127 | 130 | 125 | 126 | 27,967,000 | 1,260 |
| 2012-03-23 | 128 | 128 | 126 | 126 | 17,908,000 | 1,260 |
| 2012-03-22 | 130 | 131 | 128 | 129 | 21,919,000 | 1,290 |
| 2012-03-21 | 130 | 132 | 129 | 131 | 23,588,000 | 1,310 |
| 2012-03-19 | 131 | 132 | 128 | 131 | 35,441,000 | 1,310 |
| 2012-03-16 | 121 | 130 | 120 | 130 | 76,611,000 | 1,300 |
| 2012-03-15 | 123 | 123 | 121 | 121 | 23,045,000 | 1,210 |
| 2012-03-14 | 125 | 126 | 122 | 123 | 35,005,000 | 1,230 |
| 2012-03-13 | 122 | 124 | 121 | 123 | 35,211,000 | 1,230 |
| 2012-03-12 | 127 | 128 | 122 | 123 | 69,872,000 | 1,230 |
| 2012-03-09 | 128 | 130 | 126 | 129 | 43,497,000 | 1,290 |
| 2012-03-08 | 129 | 130 | 127 | 128 | 34,422,000 | 1,280 |
| 2012-03-07 | 128 | 130 | 126 | 127 | 38,785,000 | 1,270 |
| 2012-03-06 | 130 | 131 | 128 | 129 | 33,679,000 | 1,290 |
| 2012-03-05 | 128 | 132 | 127 | 130 | 48,203,000 | 1,300 |
| 2012-03-02 | 127 | 130 | 126 | 126 | 78,916,000 | 1,260 |
| 2012-03-01 | 137 | 138 | 127 | 128 | 79,684,000 | 1,280 |
| 2012-02-29 | 143 | 143 | 135 | 136 | 46,219,000 | 1,360 |
| 2012-02-28 | 144 | 145 | 140 | 141 | 41,040,000 | 1,410 |
| 2012-02-27 | 144 | 148 | 144 | 146 | 24,876,000 | 1,460 |
| 2012-02-24 | 143 | 144 | 141 | 142 | 15,189,000 | 1,420 |
| 2012-02-23 | 141 | 143 | 140 | 143 | 13,847,000 | 1,430 |
| 2012-02-22 | 139 | 141 | 138 | 141 | 10,833,000 | 1,410 |
| 2012-02-21 | 141 | 143 | 138 | 139 | 28,978,000 | 1,390 |
| 2012-02-20 | 142 | 143 | 140 | 141 | 9,873,000 | 1,410 |
| 2012-02-17 | 139 | 142 | 139 | 139 | 45,816,000 | 1,390 |
| 2012-02-16 | 136 | 140 | 135 | 137 | 41,543,000 | 1,370 |
| 2012-02-15 | 135 | 137 | 133 | 136 | 17,899,000 | 1,360 |
| 2012-02-14 | 136 | 137 | 133 | 134 | 32,899,000 | 1,340 |
| 2012-02-13 | 133 | 137 | 133 | 135 | 37,686,000 | 1,350 |
| 2012-02-10 | 134 | 135 | 132 | 133 | 44,515,000 | 1,330 |
| 2012-02-09 | 128 | 135 | 128 | 133 | 71,400,000 | 1,330 |
| 2012-02-08 | 128 | 129 | 126 | 127 | 29,096,000 | 1,270 |
| 2012-02-07 | 131 | 131 | 126 | 128 | 44,979,000 | 1,280 |
| 2012-02-06 | 135 | 136 | 130 | 131 | 40,892,000 | 1,310 |
| 2012-02-03 | 138 | 139 | 130 | 132 | 87,250,000 | 1,320 |
| 2012-02-02 | 153 | 155 | 148 | 150 | 17,241,000 | 1,500 |
| 2012-02-01 | 152 | 155 | 150 | 152 | 11,114,000 | 1,520 |
| 2012-01-31 | 155 | 155 | 152 | 154 | 7,783,000 | 1,540 |
| 2012-01-30 | 157 | 158 | 154 | 156 | 8,819,000 | 1,560 |
| 2012-01-27 | 159 | 161 | 156 | 157 | 9,629,000 | 1,570 |
| 2012-01-26 | 159 | 162 | 157 | 158 | 11,673,000 | 1,580 |
| 2012-01-25 | 154 | 160 | 153 | 159 | 12,288,000 | 1,590 |
| 2012-01-24 | 156 | 157 | 152 | 153 | 8,555,000 | 1,530 |
| 2012-01-23 | 152 | 157 | 151 | 156 | 14,167,000 | 1,560 |
| 2012-01-20 | 151 | 152 | 149 | 151 | 13,164,000 | 1,510 |
| 2012-01-19 | 144 | 149 | 144 | 149 | 12,392,000 | 1,490 |
| 2012-01-18 | 137 | 144 | 137 | 142 | 13,101,000 | 1,420 |
| 2012-01-17 | 136 | 140 | 135 | 137 | 9,740,000 | 1,370 |
| 2012-01-16 | 136 | 137 | 134 | 134 | 6,340,000 | 1,340 |
| 2012-01-13 | 137 | 140 | 136 | 138 | 11,740,000 | 1,380 |
| 2012-01-12 | 138 | 139 | 135 | 136 | 9,471,000 | 1,360 |
| 2012-01-11 | 139 | 140 | 138 | 139 | 5,509,000 | 1,390 |
| 2012-01-10 | 140 | 142 | 138 | 139 | 5,159,000 | 1,390 |
| 2012-01-06 | 143 | 144 | 138 | 140 | 10,712,000 | 1,400 |
| 2012-01-05 | 144 | 146 | 143 | 144 | 4,350,000 | 1,440 |
| 2012-01-04 | 145 | 146 | 143 | 145 | 8,853,000 | 1,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株