5202 日本板硝子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 98 | 100 | 98 | 98 | 4,862,000 | 980 |
| 2015-12-29 | 98 | 99 | 97 | 98 | 13,588,000 | 980 |
| 2015-12-28 | 94 | 100 | 94 | 98 | 17,633,000 | 980 |
| 2015-12-25 | 95 | 96 | 93 | 94 | 29,681,000 | 940 |
| 2015-12-24 | 98 | 99 | 96 | 96 | 26,939,000 | 960 |
| 2015-12-22 | 98 | 99 | 97 | 98 | 14,163,000 | 980 |
| 2015-12-21 | 100 | 100 | 97 | 99 | 17,166,000 | 990 |
| 2015-12-18 | 100 | 101 | 99 | 100 | 13,833,000 | 1,000 |
| 2015-12-17 | 101 | 101 | 99 | 101 | 13,747,000 | 1,010 |
| 2015-12-16 | 100 | 101 | 99 | 100 | 12,054,000 | 1,000 |
| 2015-12-15 | 100 | 100 | 98 | 99 | 27,826,000 | 990 |
| 2015-12-14 | 101 | 101 | 99 | 101 | 11,336,000 | 1,010 |
| 2015-12-11 | 101 | 102 | 100 | 102 | 18,726,000 | 1,020 |
| 2015-12-10 | 101 | 102 | 101 | 102 | 5,580,000 | 1,020 |
| 2015-12-09 | 101 | 102 | 101 | 101 | 14,424,000 | 1,010 |
| 2015-12-08 | 102 | 103 | 101 | 101 | 18,837,000 | 1,010 |
| 2015-12-07 | 102 | 103 | 101 | 101 | 20,810,000 | 1,010 |
| 2015-12-04 | 101 | 103 | 101 | 101 | 20,780,000 | 1,010 |
| 2015-12-03 | 103 | 104 | 102 | 102 | 23,409,000 | 1,020 |
| 2015-12-02 | 104 | 105 | 103 | 104 | 14,150,000 | 1,040 |
| 2015-12-01 | 104 | 106 | 104 | 104 | 17,854,000 | 1,040 |
| 2015-11-30 | 106 | 107 | 104 | 106 | 20,770,000 | 1,060 |
| 2015-11-27 | 106 | 108 | 105 | 105 | 18,162,000 | 1,050 |
| 2015-11-26 | 106 | 107 | 105 | 105 | 16,453,000 | 1,050 |
| 2015-11-25 | 106 | 107 | 106 | 106 | 7,252,000 | 1,060 |
| 2015-11-24 | 106 | 107 | 106 | 107 | 10,440,000 | 1,070 |
| 2015-11-20 | 105 | 106 | 105 | 105 | 7,699,000 | 1,050 |
| 2015-11-19 | 106 | 106 | 105 | 106 | 6,400,000 | 1,060 |
| 2015-11-18 | 106 | 107 | 105 | 105 | 8,093,000 | 1,050 |
| 2015-11-17 | 106 | 108 | 105 | 106 | 12,748,000 | 1,060 |
| 2015-11-16 | 104 | 105 | 103 | 105 | 10,433,000 | 1,050 |
| 2015-11-13 | 105 | 107 | 104 | 105 | 8,213,000 | 1,050 |
| 2015-11-12 | 105 | 106 | 105 | 105 | 5,510,000 | 1,050 |
| 2015-11-11 | 106 | 107 | 104 | 106 | 10,072,000 | 1,060 |
| 2015-11-10 | 107 | 108 | 106 | 106 | 11,400,000 | 1,060 |
| 2015-11-09 | 109 | 110 | 107 | 109 | 13,577,000 | 1,090 |
| 2015-11-06 | 106 | 108 | 104 | 108 | 17,579,000 | 1,080 |
| 2015-11-05 | 106 | 106 | 104 | 105 | 8,746,000 | 1,050 |
| 2015-11-04 | 107 | 107 | 105 | 105 | 8,662,000 | 1,050 |
| 2015-11-02 | 104 | 106 | 103 | 104 | 14,386,000 | 1,040 |
| 2015-10-30 | 106 | 107 | 103 | 105 | 33,406,000 | 1,050 |
| 2015-10-29 | 114 | 114 | 112 | 114 | 9,359,000 | 1,140 |
| 2015-10-28 | 114 | 115 | 112 | 113 | 18,817,000 | 1,130 |
| 2015-10-27 | 115 | 115 | 114 | 115 | 5,245,000 | 1,150 |
| 2015-10-26 | 116 | 116 | 115 | 116 | 3,380,000 | 1,160 |
| 2015-10-23 | 116 | 117 | 114 | 115 | 9,149,000 | 1,150 |
| 2015-10-22 | 113 | 115 | 113 | 114 | 10,661,000 | 1,140 |
| 2015-10-21 | 112 | 115 | 111 | 115 | 11,819,000 | 1,150 |
| 2015-10-20 | 113 | 114 | 111 | 112 | 13,568,000 | 1,120 |
| 2015-10-19 | 113 | 114 | 112 | 114 | 4,346,000 | 1,140 |
| 2015-10-16 | 114 | 116 | 112 | 112 | 13,484,000 | 1,120 |
| 2015-10-15 | 110 | 112 | 109 | 112 | 5,813,000 | 1,120 |
| 2015-10-14 | 112 | 115 | 111 | 111 | 18,001,000 | 1,110 |
| 2015-10-13 | 112 | 116 | 111 | 113 | 18,731,000 | 1,130 |
| 2015-10-09 | 107 | 112 | 107 | 112 | 15,958,000 | 1,120 |
| 2015-10-08 | 107 | 109 | 106 | 107 | 7,875,000 | 1,070 |
| 2015-10-07 | 105 | 108 | 105 | 107 | 10,975,000 | 1,070 |
| 2015-10-06 | 105 | 107 | 104 | 106 | 8,979,000 | 1,060 |
| 2015-10-05 | 103 | 105 | 102 | 103 | 7,444,000 | 1,030 |
| 2015-10-02 | 102 | 104 | 101 | 103 | 7,140,000 | 1,030 |
| 2015-10-01 | 101 | 104 | 100 | 103 | 12,627,000 | 1,030 |
| 2015-09-30 | 100 | 102 | 99 | 101 | 10,693,000 | 1,010 |
| 2015-09-29 | 101 | 101 | 97 | 98 | 26,342,000 | 980 |
| 2015-09-28 | 105 | 105 | 102 | 103 | 13,409,000 | 1,030 |
| 2015-09-25 | 103 | 105 | 101 | 105 | 14,764,000 | 1,050 |
| 2015-09-24 | 105 | 107 | 103 | 104 | 11,441,000 | 1,040 |
| 2015-09-18 | 109 | 110 | 107 | 107 | 11,452,000 | 1,070 |
| 2015-09-17 | 109 | 111 | 109 | 110 | 11,464,000 | 1,100 |
| 2015-09-16 | 109 | 109 | 106 | 109 | 5,743,000 | 1,090 |
| 2015-09-15 | 110 | 111 | 106 | 107 | 15,723,000 | 1,070 |
| 2015-09-14 | 109 | 111 | 108 | 109 | 6,707,000 | 1,090 |
| 2015-09-11 | 109 | 111 | 107 | 109 | 18,067,000 | 1,090 |
| 2015-09-10 | 110 | 111 | 109 | 110 | 11,869,000 | 1,100 |
| 2015-09-09 | 107 | 113 | 107 | 113 | 22,612,000 | 1,130 |
| 2015-09-08 | 104 | 106 | 103 | 105 | 12,960,000 | 1,050 |
| 2015-09-07 | 105 | 106 | 103 | 105 | 10,975,000 | 1,050 |
| 2015-09-04 | 109 | 110 | 106 | 108 | 13,387,000 | 1,080 |
| 2015-09-03 | 110 | 111 | 108 | 110 | 14,149,000 | 1,100 |
| 2015-09-02 | 103 | 108 | 103 | 107 | 24,893,000 | 1,070 |
| 2015-09-01 | 108 | 109 | 106 | 106 | 15,491,000 | 1,060 |
| 2015-08-31 | 111 | 112 | 110 | 110 | 8,866,000 | 1,100 |
| 2015-08-28 | 109 | 113 | 109 | 112 | 20,695,000 | 1,120 |
| 2015-08-27 | 110 | 110 | 107 | 107 | 22,312,000 | 1,070 |
| 2015-08-26 | 108 | 109 | 105 | 108 | 22,340,000 | 1,080 |
| 2015-08-25 | 102 | 110 | 99 | 104 | 38,329,000 | 1,040 |
| 2015-08-24 | 113 | 113 | 107 | 108 | 36,381,000 | 1,080 |
| 2015-08-21 | 117 | 118 | 116 | 116 | 9,209,000 | 1,160 |
| 2015-08-20 | 120 | 121 | 119 | 121 | 8,972,000 | 1,210 |
| 2015-08-19 | 121 | 122 | 120 | 121 | 9,793,000 | 1,210 |
| 2015-08-18 | 120 | 122 | 119 | 122 | 16,168,000 | 1,220 |
| 2015-08-17 | 119 | 120 | 118 | 120 | 11,981,000 | 1,200 |
| 2015-08-14 | 118 | 120 | 117 | 117 | 22,130,000 | 1,170 |
| 2015-08-13 | 115 | 119 | 114 | 118 | 38,245,000 | 1,180 |
| 2015-08-12 | 115 | 117 | 114 | 115 | 15,259,000 | 1,150 |
| 2015-08-11 | 117 | 117 | 115 | 116 | 9,116,000 | 1,160 |
| 2015-08-10 | 116 | 117 | 115 | 115 | 8,253,000 | 1,150 |
| 2015-08-07 | 115 | 117 | 115 | 117 | 13,716,000 | 1,170 |
| 2015-08-06 | 115 | 118 | 115 | 116 | 10,273,000 | 1,160 |
| 2015-08-05 | 114 | 116 | 113 | 114 | 16,678,000 | 1,140 |
| 2015-08-04 | 117 | 117 | 114 | 114 | 20,158,000 | 1,140 |
| 2015-08-03 | 121 | 122 | 116 | 117 | 49,047,000 | 1,170 |
| 2015-07-31 | 128 | 131 | 127 | 128 | 17,149,000 | 1,280 |
| 2015-07-30 | 125 | 129 | 123 | 128 | 17,652,000 | 1,280 |
| 2015-07-29 | 125 | 126 | 124 | 124 | 12,949,000 | 1,240 |
| 2015-07-28 | 125 | 127 | 124 | 125 | 15,442,000 | 1,250 |
| 2015-07-27 | 128 | 129 | 126 | 127 | 10,246,000 | 1,270 |
| 2015-07-24 | 129 | 130 | 128 | 128 | 8,400,000 | 1,280 |
| 2015-07-23 | 128 | 130 | 127 | 130 | 6,507,000 | 1,300 |
| 2015-07-22 | 129 | 132 | 128 | 128 | 21,474,000 | 1,280 |
| 2015-07-21 | 127 | 130 | 126 | 130 | 12,764,000 | 1,300 |
| 2015-07-17 | 125 | 127 | 123 | 127 | 16,229,000 | 1,270 |
| 2015-07-16 | 127 | 127 | 123 | 126 | 18,931,000 | 1,260 |
| 2015-07-15 | 127 | 128 | 125 | 125 | 7,986,000 | 1,250 |
| 2015-07-14 | 125 | 128 | 125 | 127 | 14,332,000 | 1,270 |
| 2015-07-13 | 122 | 124 | 121 | 123 | 13,867,000 | 1,230 |
| 2015-07-10 | 120 | 121 | 118 | 120 | 25,388,000 | 1,200 |
| 2015-07-09 | 117 | 121 | 115 | 120 | 26,111,000 | 1,200 |
| 2015-07-08 | 125 | 125 | 120 | 120 | 31,711,000 | 1,200 |
| 2015-07-07 | 128 | 129 | 124 | 125 | 19,503,000 | 1,250 |
| 2015-07-06 | 126 | 127 | 124 | 126 | 15,387,000 | 1,260 |
| 2015-07-03 | 130 | 131 | 127 | 128 | 20,609,000 | 1,280 |
| 2015-07-02 | 132 | 133 | 130 | 130 | 9,027,000 | 1,300 |
| 2015-07-01 | 130 | 132 | 130 | 130 | 14,341,000 | 1,300 |
| 2015-06-30 | 132 | 133 | 129 | 130 | 18,001,000 | 1,300 |
| 2015-06-29 | 130 | 133 | 130 | 130 | 31,382,000 | 1,300 |
| 2015-06-26 | 135 | 141 | 133 | 137 | 26,923,000 | 1,370 |
| 2015-06-25 | 135 | 136 | 134 | 135 | 11,555,000 | 1,350 |
| 2015-06-24 | 136 | 139 | 136 | 136 | 20,235,000 | 1,360 |
| 2015-06-23 | 135 | 137 | 133 | 136 | 20,357,000 | 1,360 |
| 2015-06-22 | 132 | 133 | 130 | 133 | 17,308,000 | 1,330 |
| 2015-06-19 | 133 | 133 | 130 | 132 | 21,605,000 | 1,320 |
| 2015-06-18 | 134 | 134 | 131 | 131 | 9,319,000 | 1,310 |
| 2015-06-17 | 135 | 136 | 132 | 133 | 22,178,000 | 1,330 |
| 2015-06-16 | 134 | 135 | 133 | 134 | 14,307,000 | 1,340 |
| 2015-06-15 | 133 | 134 | 132 | 134 | 13,843,000 | 1,340 |
| 2015-06-12 | 137 | 138 | 133 | 134 | 23,540,000 | 1,340 |
| 2015-06-11 | 135 | 137 | 134 | 136 | 18,523,000 | 1,360 |
| 2015-06-10 | 136 | 137 | 133 | 134 | 23,202,000 | 1,340 |
| 2015-06-09 | 136 | 138 | 134 | 135 | 31,588,000 | 1,350 |
| 2015-06-08 | 140 | 142 | 137 | 138 | 24,459,000 | 1,380 |
| 2015-06-05 | 141 | 144 | 139 | 140 | 37,495,000 | 1,400 |
| 2015-06-04 | 141 | 147 | 141 | 142 | 69,718,000 | 1,420 |
| 2015-06-03 | 135 | 141 | 134 | 140 | 40,577,000 | 1,400 |
| 2015-06-02 | 135 | 136 | 132 | 134 | 24,858,000 | 1,340 |
| 2015-06-01 | 129 | 135 | 129 | 134 | 35,863,000 | 1,340 |
| 2015-05-29 | 128 | 130 | 128 | 130 | 10,073,000 | 1,300 |
| 2015-05-28 | 131 | 132 | 128 | 130 | 22,985,000 | 1,300 |
| 2015-05-27 | 128 | 130 | 127 | 130 | 28,234,000 | 1,300 |
| 2015-05-26 | 124 | 127 | 124 | 126 | 25,366,000 | 1,260 |
| 2015-05-25 | 120 | 125 | 120 | 123 | 16,140,000 | 1,230 |
| 2015-05-22 | 120 | 121 | 119 | 120 | 9,192,000 | 1,200 |
| 2015-05-21 | 120 | 121 | 118 | 120 | 17,333,000 | 1,200 |
| 2015-05-20 | 120 | 121 | 119 | 120 | 8,278,000 | 1,200 |
| 2015-05-19 | 119 | 120 | 119 | 119 | 5,188,000 | 1,190 |
| 2015-05-18 | 118 | 119 | 116 | 119 | 16,459,000 | 1,190 |
| 2015-05-15 | 123 | 123 | 117 | 118 | 42,518,000 | 1,180 |
| 2015-05-14 | 123 | 125 | 122 | 124 | 19,252,000 | 1,240 |
| 2015-05-13 | 123 | 124 | 122 | 122 | 12,236,000 | 1,220 |
| 2015-05-12 | 121 | 124 | 121 | 123 | 9,555,000 | 1,230 |
| 2015-05-11 | 123 | 124 | 121 | 121 | 10,827,000 | 1,210 |
| 2015-05-08 | 123 | 123 | 121 | 122 | 10,144,000 | 1,220 |
| 2015-05-07 | 120 | 125 | 119 | 122 | 22,188,000 | 1,220 |
| 2015-05-01 | 122 | 123 | 120 | 121 | 11,554,000 | 1,210 |
| 2015-04-30 | 122 | 123 | 121 | 122 | 10,741,000 | 1,220 |
| 2015-04-28 | 126 | 127 | 122 | 124 | 18,114,000 | 1,240 |
| 2015-04-27 | 127 | 128 | 125 | 126 | 13,841,000 | 1,260 |
| 2015-04-24 | 127 | 129 | 126 | 127 | 10,505,000 | 1,270 |
| 2015-04-23 | 128 | 129 | 127 | 127 | 11,661,000 | 1,270 |
| 2015-04-22 | 127 | 128 | 126 | 127 | 10,297,000 | 1,270 |
| 2015-04-21 | 128 | 128 | 125 | 126 | 13,031,000 | 1,260 |
| 2015-04-20 | 125 | 127 | 124 | 126 | 17,054,000 | 1,260 |
| 2015-04-17 | 131 | 132 | 126 | 127 | 36,994,000 | 1,270 |
| 2015-04-16 | 126 | 130 | 126 | 130 | 39,755,000 | 1,300 |
| 2015-04-15 | 125 | 129 | 125 | 126 | 30,825,000 | 1,260 |
| 2015-04-14 | 123 | 127 | 123 | 125 | 25,497,000 | 1,250 |
| 2015-04-13 | 124 | 127 | 123 | 124 | 31,175,000 | 1,240 |
| 2015-04-10 | 121 | 124 | 120 | 124 | 20,346,000 | 1,240 |
| 2015-04-09 | 121 | 121 | 119 | 120 | 8,458,000 | 1,200 |
| 2015-04-08 | 122 | 123 | 120 | 120 | 12,066,000 | 1,200 |
| 2015-04-07 | 117 | 122 | 116 | 122 | 23,159,000 | 1,220 |
| 2015-04-06 | 116 | 117 | 115 | 116 | 10,483,000 | 1,160 |
| 2015-04-03 | 118 | 118 | 116 | 117 | 9,722,000 | 1,170 |
| 2015-04-02 | 118 | 120 | 117 | 117 | 16,564,000 | 1,170 |
| 2015-04-01 | 117 | 118 | 116 | 117 | 13,885,000 | 1,170 |
| 2015-03-31 | 116 | 120 | 116 | 118 | 21,898,000 | 1,180 |
| 2015-03-30 | 116 | 117 | 115 | 116 | 8,806,000 | 1,160 |
| 2015-03-27 | 117 | 118 | 115 | 115 | 9,642,000 | 1,150 |
| 2015-03-26 | 117 | 118 | 115 | 117 | 14,549,000 | 1,170 |
| 2015-03-25 | 119 | 119 | 117 | 119 | 12,874,000 | 1,190 |
| 2015-03-24 | 119 | 120 | 118 | 119 | 8,245,000 | 1,190 |
| 2015-03-23 | 118 | 121 | 117 | 119 | 22,178,000 | 1,190 |
| 2015-03-20 | 115 | 117 | 115 | 116 | 21,205,000 | 1,160 |
| 2015-03-19 | 115 | 117 | 114 | 115 | 11,779,000 | 1,150 |
| 2015-03-18 | 115 | 116 | 114 | 116 | 13,309,000 | 1,160 |
| 2015-03-17 | 117 | 117 | 115 | 115 | 13,490,000 | 1,150 |
| 2015-03-16 | 116 | 116 | 114 | 115 | 9,538,000 | 1,150 |
| 2015-03-13 | 116 | 117 | 113 | 115 | 26,220,000 | 1,150 |
| 2015-03-12 | 115 | 117 | 115 | 115 | 10,024,000 | 1,150 |
| 2015-03-11 | 114 | 117 | 113 | 115 | 19,215,000 | 1,150 |
| 2015-03-10 | 118 | 119 | 114 | 116 | 30,432,000 | 1,160 |
| 2015-03-09 | 119 | 120 | 117 | 118 | 17,793,000 | 1,180 |
| 2015-03-06 | 120 | 121 | 119 | 120 | 15,297,000 | 1,200 |
| 2015-03-05 | 118 | 121 | 118 | 119 | 13,087,000 | 1,190 |
| 2015-03-04 | 118 | 120 | 117 | 119 | 17,664,000 | 1,190 |
| 2015-03-03 | 125 | 125 | 119 | 120 | 30,284,000 | 1,200 |
| 2015-03-02 | 123 | 127 | 123 | 125 | 30,401,000 | 1,250 |
| 2015-02-27 | 124 | 125 | 123 | 123 | 14,593,000 | 1,230 |
| 2015-02-26 | 124 | 126 | 122 | 125 | 20,185,000 | 1,250 |
| 2015-02-25 | 123 | 126 | 122 | 125 | 34,099,000 | 1,250 |
| 2015-02-24 | 116 | 122 | 116 | 122 | 31,383,000 | 1,220 |
| 2015-02-23 | 118 | 118 | 116 | 117 | 12,629,000 | 1,170 |
| 2015-02-20 | 118 | 119 | 116 | 116 | 11,095,000 | 1,160 |
| 2015-02-19 | 117 | 119 | 116 | 118 | 13,941,000 | 1,180 |
| 2015-02-18 | 116 | 118 | 115 | 118 | 27,472,000 | 1,180 |
| 2015-02-17 | 115 | 117 | 114 | 115 | 13,584,000 | 1,150 |
| 2015-02-16 | 113 | 116 | 113 | 115 | 22,045,000 | 1,150 |
| 2015-02-13 | 112 | 113 | 111 | 112 | 13,159,000 | 1,120 |
| 2015-02-12 | 112 | 113 | 110 | 112 | 11,412,000 | 1,120 |
| 2015-02-10 | 110 | 112 | 110 | 110 | 5,606,000 | 1,100 |
| 2015-02-09 | 110 | 113 | 110 | 111 | 18,837,000 | 1,110 |
| 2015-02-06 | 110 | 110 | 108 | 110 | 6,422,000 | 1,100 |
| 2015-02-05 | 108 | 111 | 108 | 110 | 10,475,000 | 1,100 |
| 2015-02-04 | 110 | 111 | 108 | 110 | 14,526,000 | 1,100 |
| 2015-02-03 | 106 | 108 | 103 | 108 | 22,837,000 | 1,080 |
| 2015-02-02 | 108 | 109 | 103 | 103 | 29,688,000 | 1,030 |
| 2015-01-30 | 111 | 112 | 109 | 109 | 11,050,000 | 1,090 |
| 2015-01-29 | 112 | 114 | 110 | 110 | 15,696,000 | 1,100 |
| 2015-01-28 | 110 | 113 | 110 | 112 | 13,023,000 | 1,120 |
| 2015-01-27 | 108 | 112 | 107 | 112 | 20,147,000 | 1,120 |
| 2015-01-26 | 107 | 109 | 106 | 106 | 9,039,000 | 1,060 |
| 2015-01-23 | 109 | 111 | 108 | 109 | 9,368,000 | 1,090 |
| 2015-01-22 | 108 | 109 | 106 | 109 | 6,553,000 | 1,090 |
| 2015-01-21 | 107 | 108 | 106 | 107 | 8,258,000 | 1,070 |
| 2015-01-20 | 108 | 111 | 107 | 108 | 15,612,000 | 1,080 |
| 2015-01-19 | 104 | 108 | 103 | 106 | 18,379,000 | 1,060 |
| 2015-01-16 | 104 | 105 | 101 | 102 | 24,874,000 | 1,020 |
| 2015-01-15 | 106 | 108 | 106 | 106 | 10,144,000 | 1,060 |
| 2015-01-14 | 108 | 109 | 106 | 106 | 19,806,000 | 1,060 |
| 2015-01-13 | 110 | 110 | 107 | 110 | 22,205,000 | 1,100 |
| 2015-01-09 | 113 | 113 | 110 | 111 | 12,421,000 | 1,110 |
| 2015-01-08 | 112 | 113 | 111 | 112 | 11,042,000 | 1,120 |
| 2015-01-07 | 110 | 113 | 109 | 110 | 20,258,000 | 1,100 |
| 2015-01-06 | 112 | 113 | 110 | 111 | 14,089,000 | 1,110 |
| 2015-01-05 | 113 | 115 | 112 | 114 | 12,073,000 | 1,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株