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