5202 日本板硝子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	135	143	134	137	73,081,000	1,370
2013-12-27	132	134	130	131	26,025,000	1,310
2013-12-26	129	133	128	132	31,380,000	1,320
2013-12-25	128	129	127	127	9,700,000	1,270
2013-12-24	129	132	128	130	31,928,000	1,300
2013-12-20	127	129	126	129	25,313,000	1,290
2013-12-19	126	128	125	127	22,099,000	1,270
2013-12-18	124	126	124	126	9,402,000	1,260
2013-12-17	124	126	123	126	9,649,000	1,260
2013-12-16	125	126	122	123	7,457,000	1,230
2013-12-13	124	126	123	125	18,243,000	1,250
2013-12-12	123	125	123	125	5,117,000	1,250
2013-12-11	125	126	124	125	7,591,000	1,250
2013-12-10	125	126	124	125	8,037,000	1,250
2013-12-09	125	127	124	125	16,363,000	1,250
2013-12-06	123	124	123	123	3,564,000	1,230
2013-12-05	124	125	122	123	10,188,000	1,230
2013-12-04	125	127	124	124	16,563,000	1,240
2013-12-03	122	127	122	127	18,568,000	1,270
2013-12-02	122	123	121	122	5,404,000	1,220
2013-11-29	122	122	120	121	9,388,000	1,210
2013-11-28	122	123	121	122	4,566,000	1,220
2013-11-27	123	123	121	121	11,219,000	1,210
2013-11-26	124	125	122	122	12,044,000	1,220
2013-11-25	124	125	123	125	6,900,000	1,250
2013-11-22	122	123	121	123	8,589,000	1,230
2013-11-21	124	125	122	123	9,142,000	1,230
2013-11-20	125	125	123	124	7,808,000	1,240
2013-11-19	125	125	123	125	6,051,000	1,250
2013-11-18	125	127	124	125	11,569,000	1,250
2013-11-15	126	127	124	126	10,211,000	1,260
2013-11-14	124	126	124	126	12,508,000	1,260
2013-11-13	123	126	122	126	11,641,000	1,260
2013-11-12	123	125	122	124	9,142,000	1,240
2013-11-11	123	125	122	124	8,562,000	1,240
2013-11-08	119	122	117	122	22,479,000	1,220
2013-11-07	126	126	123	124	12,235,000	1,240
2013-11-06	123	125	121	125	10,588,000	1,250
2013-11-05	126	127	122	123	11,486,000	1,230
2013-11-01	127	128	125	126	8,307,000	1,260
2013-10-31	127	129	127	127	8,005,000	1,270
2013-10-30	129	132	127	127	22,803,000	1,270
2013-10-29	127	130	127	127	13,102,000	1,270
2013-10-28	126	128	125	127	9,842,000	1,270
2013-10-25	127	128	125	125	8,977,000	1,250
2013-10-24	127	128	125	126	18,746,000	1,260
2013-10-23	128	132	126	127	34,564,000	1,270
2013-10-22	127	128	126	128	5,741,000	1,280
2013-10-21	127	129	126	126	11,315,000	1,260
2013-10-18	126	129	126	127	11,464,000	1,270
2013-10-17	128	128	126	127	10,258,000	1,270
2013-10-16	124	128	124	127	11,658,000	1,270
2013-10-15	127	127	124	124	11,315,000	1,240
2013-10-11	124	126	123	126	15,630,000	1,260
2013-10-10	123	124	121	122	11,425,000	1,220
2013-10-09	120	124	118	122	17,155,000	1,220
2013-10-08	120	121	119	120	10,432,000	1,200
2013-10-07	122	124	119	122	23,273,000	1,220
2013-10-04	120	121	118	120	16,914,000	1,200
2013-10-03	121	124	118	123	19,345,000	1,230
2013-10-02	122	126	119	121	22,032,000	1,210
2013-10-01	126	127	123	123	19,524,000	1,230
2013-09-30	125	128	124	126	14,701,000	1,260
2013-09-27	126	131	125	128	42,072,000	1,280
2013-09-26	120	127	119	126	24,002,000	1,260
2013-09-25	123	123	119	119	19,235,000	1,190
2013-09-24	123	124	119	123	34,690,000	1,230
2013-09-20	120	125	119	122	29,021,000	1,220
2013-09-19	119	121	118	119	15,702,000	1,190
2013-09-18	118	121	117	119	20,111,000	1,190
2013-09-17	118	118	116	118	7,649,000	1,180
2013-09-13	118	119	115	118	13,883,000	1,180
2013-09-12	117	118	116	118	10,903,000	1,180
2013-09-11	119	120	117	118	10,705,000	1,180
2013-09-10	118	118	116	117	17,886,000	1,170
2013-09-09	120	120	116	117	15,827,000	1,170
2013-09-06	112	116	110	115	30,208,000	1,150
2013-09-05	113	118	113	114	41,569,000	1,140
2013-09-04	111	113	110	112	16,148,000	1,120
2013-09-03	110	112	110	111	16,233,000	1,110
2013-09-02	107	109	107	108	6,883,000	1,080
2013-08-30	108	109	106	107	8,854,000	1,070
2013-08-29	107	109	106	106	12,590,000	1,060
2013-08-28	106	108	105	107	7,700,000	1,070
2013-08-27	110	114	108	108	21,954,000	1,080
2013-08-26	111	112	109	110	5,988,000	1,100
2013-08-23	109	112	108	112	18,200,000	1,120
2013-08-22	105	108	104	108	11,627,000	1,080
2013-08-21	106	108	103	105	19,654,000	1,050
2013-08-20	109	111	106	106	39,455,000	1,060
2013-08-19	111	113	109	110	9,893,000	1,100
2013-08-16	111	112	109	110	18,789,000	1,100
2013-08-15	107	114	107	112	33,245,000	1,120
2013-08-14	105	112	105	109	58,527,000	1,090
2013-08-13	104	105	103	104	12,478,000	1,040
2013-08-12	103	105	102	103	13,245,000	1,030
2013-08-09	104	105	103	103	7,457,000	1,030
2013-08-08	105	107	103	103	10,466,000	1,030
2013-08-07	108	109	106	106	13,125,000	1,060
2013-08-06	108	111	107	111	13,882,000	1,110
2013-08-05	106	110	105	108	11,504,000	1,080
2013-08-02	107	109	105	107	31,356,000	1,070
2013-08-01	101	103	100	102	11,272,000	1,020
2013-07-31	103	106	102	103	10,722,000	1,030
2013-07-30	100	104	100	104	11,987,000	1,040
2013-07-29	102	103	101	101	11,978,000	1,010
2013-07-26	107	108	104	105	20,633,000	1,050
2013-07-25	109	111	108	108	14,690,000	1,080
2013-07-24	110	110	108	109	6,624,000	1,090
2013-07-23	110	111	110	110	4,355,000	1,100
2013-07-22	112	112	109	111	13,608,000	1,110
2013-07-19	114	115	108	110	35,174,000	1,100
2013-07-18	115	116	113	114	34,260,000	1,140
2013-07-17	111	115	109	113	32,512,000	1,130
2013-07-16	112	112	109	111	24,512,000	1,110
2013-07-12	105	114	103	113	88,676,000	1,130
2013-07-11	100	102	100	102	12,403,000	1,020
2013-07-10	103	103	100	101	10,483,000	1,010
2013-07-09	103	104	101	103	10,694,000	1,030
2013-07-08	104	106	100	101	23,207,000	1,010
2013-07-05	98	103	98	101	28,512,000	1,010
2013-07-04	97	99	96	97	7,441,000	970
2013-07-03	99	100	97	97	7,559,000	970
2013-07-02	96	99	96	98	27,221,000	980
2013-07-01	94	95	92	95	12,657,000	950
2013-06-28	90	95	90	93	31,711,000	930
2013-06-27	90	91	83	90	26,723,000	900
2013-06-26	94	94	90	91	13,437,000	910
2013-06-25	93	94	92	92	10,184,000	920
2013-06-24	95	96	93	94	9,294,000	940
2013-06-21	93	95	91	94	27,749,000	940
2013-06-20	97	99	95	96	13,071,000	960
2013-06-19	98	100	95	98	34,938,000	980
2013-06-18	95	98	94	95	16,522,000	950
2013-06-17	91	96	91	96	18,920,000	960
2013-06-14	95	96	90	91	33,467,000	910
2013-06-13	96	96	92	92	22,797,000	920
2013-06-12	95	99	94	97	13,600,000	970
2013-06-11	101	101	95	96	32,966,000	960
2013-06-10	100	102	98	100	31,606,000	1,000
2013-06-07	95	97	93	95	26,576,000	950
2013-06-06	100	104	97	98	30,851,000	980
2013-06-05	107	109	101	102	27,189,000	1,020
2013-06-04	105	110	101	108	19,144,000	1,080
2013-06-03	107	108	105	105	18,997,000	1,050
2013-05-31	112	113	108	109	23,553,000	1,090
2013-05-30	115	115	110	112	30,669,000	1,120
2013-05-29	120	121	116	117	25,882,000	1,170
2013-05-28	114	119	114	118	30,931,000	1,180
2013-05-27	122	122	114	114	45,606,000	1,140
2013-05-24	128	131	118	124	53,351,000	1,240
2013-05-23	135	142	123	123	94,922,000	1,230
2013-05-22	143	150	133	135	150,860,000	1,350
2013-05-21	126	141	122	138	138,357,000	1,380
2013-05-20	120	127	118	125	57,987,000	1,250
2013-05-17	115	120	111	118	67,584,000	1,180
2013-05-16	125	126	119	124	26,720,000	1,240
2013-05-15	130	131	124	125	57,910,000	1,250
2013-05-14	120	130	119	129	103,789,000	1,290
2013-05-13	119	121	118	119	24,619,000	1,190
2013-05-10	118	121	117	118	23,574,000	1,180
2013-05-09	121	122	114	116	19,974,000	1,160
2013-05-08	118	122	118	120	25,084,000	1,200
2013-05-07	115	120	114	120	33,990,000	1,200
2013-05-02	112	114	111	113	13,208,000	1,130
2013-05-01	112	114	112	112	6,446,000	1,120
2013-04-30	115	115	111	112	18,538,000	1,120
2013-04-26	118	118	114	115	19,784,000	1,150
2013-04-25	114	119	114	116	35,425,000	1,160
2013-04-24	120	121	111	115	52,182,000	1,150
2013-04-23	114	119	114	117	54,798,000	1,170
2013-04-22	110	117	108	115	56,004,000	1,150
2013-04-19	108	109	107	108	7,619,000	1,080
2013-04-18	108	110	107	108	11,711,000	1,080
2013-04-17	111	112	107	108	16,201,000	1,080
2013-04-16	110	111	109	110	9,642,000	1,100
2013-04-15	113	114	111	113	14,408,000	1,130
2013-04-12	113	115	112	115	20,432,000	1,150
2013-04-11	115	116	111	113	32,866,000	1,130
2013-04-10	104	117	103	117	57,146,000	1,170
2013-04-09	105	105	102	104	8,091,000	1,040
2013-04-08	104	105	101	104	18,311,000	1,040
2013-04-05	105	106	99	101	15,889,000	1,010
2013-04-04	99	102	98	102	15,073,000	1,020
2013-04-03	102	104	99	101	15,521,000	1,010
2013-04-02	99	102	96	100	15,802,000	1,000
2013-04-01	106	106	102	102	15,343,000	1,020
2013-03-29	105	110	104	106	28,059,000	1,060
2013-03-28	106	107	102	104	17,915,000	1,040
2013-03-27	107	108	107	107	3,627,000	1,070
2013-03-26	106	108	106	106	7,986,000	1,060
2013-03-25	109	110	106	106	9,195,000	1,060
2013-03-22	110	111	108	109	9,963,000	1,090
2013-03-21	109	114	109	112	25,257,000	1,120
2013-03-19	105	110	105	108	15,417,000	1,080
2013-03-18	107	108	105	105	12,063,000	1,050
2013-03-15	111	112	108	109	22,070,000	1,090
2013-03-14	113	114	110	111	18,701,000	1,110
2013-03-13	113	114	112	113	9,771,000	1,130
2013-03-12	113	114	112	114	11,841,000	1,140
2013-03-11	115	115	112	114	15,132,000	1,140
2013-03-08	114	115	113	114	20,036,000	1,140
2013-03-07	113	114	112	113	9,258,000	1,130
2013-03-06	114	114	112	113	11,256,000	1,130
2013-03-05	115	116	113	113	8,188,000	1,130
2013-03-04	117	118	115	115	12,462,000	1,150
2013-03-01	116	117	115	116	10,195,000	1,160
2013-02-28	115	118	114	117	32,528,000	1,170
2013-02-27	114	115	111	111	15,861,000	1,110
2013-02-26	113	116	112	112	16,856,000	1,120
2013-02-25	116	119	114	116	20,840,000	1,160
2013-02-22	115	116	111	114	19,784,000	1,140
2013-02-21	116	117	115	115	9,847,000	1,150
2013-02-20	118	121	116	118	38,255,000	1,180
2013-02-19	117	119	115	118	16,663,000	1,180
2013-02-18	116	120	115	117	37,586,000	1,170
2013-02-15	115	117	111	114	32,273,000	1,140
2013-02-14	115	119	113	118	40,850,000	1,180
2013-02-13	113	114	110	111	27,137,000	1,110
2013-02-12	120	121	112	114	28,081,000	1,140
2013-02-08	124	125	115	116	49,664,000	1,160
2013-02-07	123	128	121	124	66,158,000	1,240
2013-02-06	121	123	115	122	90,182,000	1,220
2013-02-05	105	122	103	118	185,198,000	1,180
2013-02-04	105	106	99	100	41,365,000	1,000
2013-02-01	108	111	104	105	36,535,000	1,050
2013-01-31	106	107	104	107	22,512,000	1,070
2013-01-30	102	109	101	106	29,480,000	1,060
2013-01-29	100	102	98	102	12,514,000	1,020
2013-01-28	102	103	100	101	20,082,000	1,010
2013-01-25	101	104	98	100	23,789,000	1,000
2013-01-24	96	100	95	99	22,281,000	990
2013-01-23	101	104	97	97	21,004,000	970
2013-01-22	104	105	102	102	16,889,000	1,020
2013-01-21	106	106	102	104	9,677,000	1,040
2013-01-18	105	106	103	105	17,107,000	1,050
2013-01-17	104	105	98	101	26,302,000	1,010
2013-01-16	108	108	103	103	24,559,000	1,030
2013-01-15	109	115	106	108	63,668,000	1,080
2013-01-11	108	109	105	106	18,468,000	1,060
2013-01-10	107	107	105	105	14,134,000	1,050
2013-01-09	102	107	100	106	24,674,000	1,060
2013-01-08	103	106	102	102	19,653,000	1,020
2013-01-07	111	111	105	106	26,631,000	1,060
2013-01-04	116	117	108	111	43,813,000	1,110

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28