5202 日本板硝子(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	114	114	113	114	4,437,000	1,140
2014-12-29	116	116	113	115	8,837,000	1,150
2014-12-26	112	117	112	115	14,297,000	1,150
2014-12-25	113	114	111	113	11,883,000	1,130
2014-12-24	114	116	113	114	14,811,000	1,140
2014-12-22	114	114	113	114	7,655,000	1,140
2014-12-19	114	115	112	114	9,226,000	1,140
2014-12-18	114	114	112	113	10,576,000	1,130
2014-12-17	110	112	109	111	8,515,000	1,110
2014-12-16	114	114	110	110	14,771,000	1,100
2014-12-15	117	118	114	115	17,073,000	1,150
2014-12-12	116	119	115	119	14,822,000	1,190
2014-12-11	113	115	110	114	23,931,000	1,140
2014-12-10	115	116	113	115	13,660,000	1,150
2014-12-09	117	118	116	116	7,823,000	1,160
2014-12-08	118	118	116	118	8,137,000	1,180
2014-12-05	118	119	117	118	9,573,000	1,180
2014-12-04	120	120	118	119	12,471,000	1,190
2014-12-03	119	120	118	119	10,341,000	1,190
2014-12-02	119	120	118	119	8,023,000	1,190
2014-12-01	119	120	118	119	9,506,000	1,190
2014-11-28	116	119	116	118	26,805,000	1,180
2014-11-27	115	117	113	116	15,270,000	1,160
2014-11-26	116	116	114	115	14,446,000	1,150
2014-11-25	116	117	114	115	12,844,000	1,150
2014-11-21	116	116	113	115	19,150,000	1,150
2014-11-20	113	117	112	117	34,730,000	1,170
2014-11-19	108	112	107	111	25,571,000	1,110
2014-11-18	105	108	105	107	6,880,000	1,070
2014-11-17	107	108	103	104	15,676,000	1,040
2014-11-14	109	109	107	107	10,609,000	1,070
2014-11-13	108	109	107	108	8,687,000	1,080
2014-11-12	110	111	108	108	18,424,000	1,080
2014-11-11	108	110	108	109	21,102,000	1,090
2014-11-10	105	110	104	108	17,305,000	1,080
2014-11-07	111	112	104	104	39,424,000	1,040
2014-11-06	109	111	107	108	19,441,000	1,080
2014-11-05	111	112	106	108	26,327,000	1,080
2014-11-04	112	113	109	110	28,084,000	1,100
2014-10-31	99	105	99	105	19,141,000	1,050
2014-10-30	99	99	96	98	18,945,000	980
2014-10-29	94	98	94	97	15,749,000	970
2014-10-28	95	95	94	94	16,215,000	940
2014-10-27	97	98	95	96	27,417,000	960
2014-10-24	97	98	96	96	14,259,000	960
2014-10-23	97	98	96	97	15,437,000	970
2014-10-22	99	100	98	98	11,140,000	980
2014-10-21	99	100	97	98	15,602,000	980
2014-10-20	99	101	97	99	13,882,000	990
2014-10-17	96	98	94	96	24,194,000	960
2014-10-16	99	100	96	96	33,536,000	960
2014-10-15	102	103	100	102	10,932,000	1,020
2014-10-14	100	103	99	101	18,396,000	1,010
2014-10-10	102	104	101	102	25,877,000	1,020
2014-10-09	108	109	104	105	31,621,000	1,050
2014-10-08	110	111	107	108	23,304,000	1,080
2014-10-07	116	117	111	112	27,056,000	1,120
2014-10-06	120	120	118	118	5,968,000	1,180
2014-10-03	116	118	115	117	15,269,000	1,170
2014-10-02	120	121	116	116	21,399,000	1,160
2014-10-01	121	122	121	121	8,079,000	1,210
2014-09-30	124	125	121	121	11,039,000	1,210
2014-09-29	123	125	123	124	9,706,000	1,240
2014-09-26	121	123	121	122	5,427,000	1,220
2014-09-25	123	123	122	122	6,624,000	1,220
2014-09-24	121	123	121	122	6,324,000	1,220
2014-09-22	124	125	121	122	16,680,000	1,220
2014-09-19	124	127	124	125	25,054,000	1,250
2014-09-18	123	125	122	124	7,970,000	1,240
2014-09-17	124	125	122	122	6,692,000	1,220
2014-09-16	125	125	124	124	5,045,000	1,240
2014-09-12	125	126	124	125	11,456,000	1,250
2014-09-11	124	126	124	126	13,587,000	1,260
2014-09-10	125	125	123	124	13,444,000	1,240
2014-09-09	126	127	125	125	5,943,000	1,250
2014-09-08	127	127	125	125	9,467,000	1,250
2014-09-05	127	127	125	126	10,332,000	1,260
2014-09-04	127	127	125	126	8,021,000	1,260
2014-09-03	127	128	126	127	11,634,000	1,270
2014-09-02	126	128	125	127	10,203,000	1,270
2014-09-01	127	127	125	126	10,944,000	1,260
2014-08-29	126	127	123	124	11,931,000	1,240
2014-08-28	127	128	126	127	6,663,000	1,270
2014-08-27	128	129	127	128	6,718,000	1,280
2014-08-26	128	129	127	127	3,778,000	1,270
2014-08-25	128	129	127	128	4,614,000	1,280
2014-08-22	130	130	128	128	4,419,000	1,280
2014-08-21	130	130	128	130	6,124,000	1,300
2014-08-20	129	131	129	129	9,548,000	1,290
2014-08-19	131	132	129	129	9,527,000	1,290
2014-08-18	129	131	128	129	20,693,000	1,290
2014-08-15	128	128	124	128	17,288,000	1,280
2014-08-14	127	129	126	127	10,703,000	1,270
2014-08-13	124	126	123	126	9,325,000	1,260
2014-08-12	126	128	124	124	15,371,000	1,240
2014-08-11	125	126	123	126	14,547,000	1,260
2014-08-08	125	126	121	122	41,379,000	1,220
2014-08-07	130	131	125	127	31,598,000	1,270
2014-08-06	131	133	131	132	17,315,000	1,320
2014-08-05	135	135	130	130	20,718,000	1,300
2014-08-04	137	138	134	135	14,390,000	1,350
2014-08-01	141	142	137	138	20,269,000	1,380
2014-07-31	144	146	143	145	24,309,000	1,450
2014-07-30	142	143	140	142	6,462,000	1,420
2014-07-29	143	144	140	142	6,375,000	1,420
2014-07-28	142	144	141	142	10,645,000	1,420
2014-07-25	141	143	140	142	9,382,000	1,420
2014-07-24	140	143	140	141	19,997,000	1,410
2014-07-23	138	142	136	139	21,708,000	1,390
2014-07-22	135	136	135	136	4,934,000	1,360
2014-07-18	135	136	134	135	7,588,000	1,350
2014-07-17	138	140	136	137	19,519,000	1,370
2014-07-16	137	139	136	136	11,853,000	1,360
2014-07-15	138	139	137	138	5,795,000	1,380
2014-07-14	137	139	136	137	7,832,000	1,370
2014-07-11	137	138	135	136	6,941,000	1,360
2014-07-10	141	142	138	139	6,253,000	1,390
2014-07-09	141	143	140	141	10,882,000	1,410
2014-07-08	142	143	140	143	11,089,000	1,430
2014-07-07	145	146	142	142	10,090,000	1,420
2014-07-04	144	146	144	146	9,178,000	1,460
2014-07-03	144	145	143	143	7,872,000	1,430
2014-07-02	145	148	143	143	25,505,000	1,430
2014-07-01	143	145	142	143	22,625,000	1,430
2014-06-30	139	143	137	143	11,112,000	1,430
2014-06-27	142	142	137	139	19,601,000	1,390
2014-06-26	143	144	141	141	8,494,000	1,410
2014-06-25	141	146	141	142	28,330,000	1,420
2014-06-24	143	146	141	142	34,853,000	1,420
2014-06-23	144	145	142	143	30,251,000	1,430
2014-06-20	144	146	140	142	59,275,000	1,420
2014-06-19	134	145	132	145	98,684,000	1,450
2014-06-18	125	125	123	124	7,575,000	1,240
2014-06-17	125	126	124	124	6,781,000	1,240
2014-06-16	126	127	124	124	8,293,000	1,240
2014-06-13	124	127	124	126	18,072,000	1,260
2014-06-12	124	126	124	125	6,466,000	1,250
2014-06-11	124	126	124	126	5,863,000	1,260
2014-06-10	124	126	123	124	10,828,000	1,240
2014-06-09	124	127	124	124	8,374,000	1,240
2014-06-06	123	124	122	124	8,709,000	1,240
2014-06-05	122	123	121	122	8,189,000	1,220
2014-06-04	123	124	121	122	14,549,000	1,220
2014-06-03	125	126	123	124	7,348,000	1,240
2014-06-02	123	126	123	124	14,094,000	1,240
2014-05-30	125	125	122	122	6,534,000	1,220
2014-05-29	122	126	121	123	15,780,000	1,230
2014-05-28	122	123	120	121	12,313,000	1,210
2014-05-27	123	125	122	122	10,050,000	1,220
2014-05-26	123	124	121	124	10,792,000	1,240
2014-05-23	122	125	122	122	7,551,000	1,220
2014-05-22	121	123	120	122	15,231,000	1,220
2014-05-21	122	123	119	122	12,821,000	1,220
2014-05-20	124	125	122	123	9,510,000	1,230
2014-05-19	126	127	123	123	14,673,000	1,230
2014-05-16	131	132	125	126	20,623,000	1,260
2014-05-15	129	134	129	132	9,515,000	1,320
2014-05-14	131	132	128	130	11,060,000	1,300
2014-05-13	133	134	131	132	8,617,000	1,320
2014-05-12	134	134	130	132	10,084,000	1,320
2014-05-09	137	137	134	135	8,445,000	1,350
2014-05-08	136	139	135	138	5,284,000	1,380
2014-05-07	138	139	136	136	4,845,000	1,360
2014-05-02	135	140	135	140	7,445,000	1,400
2014-05-01	131	136	131	136	9,371,000	1,360
2014-04-30	132	132	130	131	8,128,000	1,310
2014-04-28	135	135	132	132	4,882,000	1,320
2014-04-25	137	138	136	136	4,820,000	1,360
2014-04-24	139	139	137	137	4,020,000	1,370
2014-04-23	140	140	139	139	3,947,000	1,390
2014-04-22	140	142	139	140	7,736,000	1,400
2014-04-21	142	143	140	141	4,190,000	1,410
2014-04-18	141	141	140	141	2,963,000	1,410
2014-04-17	140	143	140	140	9,167,000	1,400
2014-04-16	140	142	139	140	9,782,000	1,400
2014-04-15	139	140	138	138	8,136,000	1,380
2014-04-14	140	140	136	138	10,882,000	1,380
2014-04-11	139	142	138	140	10,341,000	1,400
2014-04-10	143	145	140	141	10,879,000	1,410
2014-04-09	142	144	141	141	10,786,000	1,410
2014-04-08	144	146	142	143	8,707,000	1,430
2014-04-07	144	147	143	145	9,833,000	1,450
2014-04-04	146	148	146	146	7,238,000	1,460
2014-04-03	149	152	148	149	22,705,000	1,490
2014-04-02	148	149	147	149	10,541,000	1,490
2014-04-01	148	149	147	148	8,267,000	1,480
2014-03-31	147	148	146	147	9,321,000	1,470
2014-03-28	144	146	142	146	10,844,000	1,460
2014-03-27	140	144	138	144	15,675,000	1,440
2014-03-26	143	144	140	141	10,887,000	1,410
2014-03-25	141	144	141	143	11,784,000	1,430
2014-03-24	137	145	137	143	17,870,000	1,430
2014-03-20	138	141	137	137	12,740,000	1,370
2014-03-19	139	140	136	138	11,347,000	1,380
2014-03-18	138	139	137	138	7,602,000	1,380
2014-03-17	137	139	135	136	8,996,000	1,360
2014-03-14	137	139	136	137	12,983,000	1,370
2014-03-13	140	143	140	141	8,323,000	1,410
2014-03-12	140	141	139	141	5,355,000	1,410
2014-03-11	141	142	141	142	4,858,000	1,420
2014-03-10	142	143	139	142	7,346,000	1,420
2014-03-07	144	145	141	142	11,362,000	1,420
2014-03-06	143	144	141	143	12,508,000	1,430
2014-03-05	142	144	141	143	9,397,000	1,430
2014-03-04	138	142	137	139	11,266,000	1,390
2014-03-03	139	140	136	139	16,399,000	1,390
2014-02-28	143	145	141	143	8,740,000	1,430
2014-02-27	142	147	140	143	19,181,000	1,430
2014-02-26	142	144	141	142	16,124,000	1,420
2014-02-25	140	146	138	144	29,843,000	1,440
2014-02-24	132	140	130	139	26,048,000	1,390
2014-02-21	130	133	129	132	12,543,000	1,320
2014-02-20	130	132	127	127	14,983,000	1,270
2014-02-19	133	135	131	132	13,781,000	1,320
2014-02-18	130	134	128	134	12,208,000	1,340
2014-02-17	127	132	126	131	8,878,000	1,310
2014-02-14	132	133	126	128	14,846,000	1,280
2014-02-13	136	136	130	130	19,371,000	1,300
2014-02-12	137	138	135	135	13,181,000	1,350
2014-02-10	134	135	131	135	12,711,000	1,350
2014-02-07	133	134	131	132	8,796,000	1,320
2014-02-06	129	132	128	129	21,388,000	1,290
2014-02-05	127	130	123	127	34,580,000	1,270
2014-02-04	127	127	122	124	28,351,000	1,240
2014-02-03	132	135	131	132	19,479,000	1,320
2014-01-31	140	140	134	135	15,610,000	1,350
2014-01-30	140	140	136	138	20,530,000	1,380
2014-01-29	140	145	140	144	16,363,000	1,440
2014-01-28	137	141	134	138	15,234,000	1,380
2014-01-27	141	143	137	138	26,381,000	1,380
2014-01-24	145	148	143	146	22,093,000	1,460
2014-01-23	147	152	147	149	27,462,000	1,490
2014-01-22	145	149	144	148	25,527,000	1,480
2014-01-21	147	148	145	146	13,790,000	1,460
2014-01-20	148	149	146	146	16,226,000	1,460
2014-01-17	149	150	148	148	17,559,000	1,480
2014-01-16	154	156	147	149	33,520,000	1,490
2014-01-15	152	156	151	152	25,618,000	1,520
2014-01-14	148	152	146	149	39,911,000	1,490
2014-01-10	146	157	145	154	77,339,000	1,540
2014-01-09	142	148	142	146	54,145,000	1,460
2014-01-08	142	143	140	141	26,754,000	1,410
2014-01-07	139	143	138	139	36,043,000	1,390
2014-01-06	137	141	135	138	25,213,000	1,380

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