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