5202 日本板硝子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30848855842851979,100851
2016-12-298728738478481,429,000848
2016-12-28865887864878920,200878
2016-12-278658718618631,051,000863
2016-12-268728788638671,423,800867
2016-12-22883884872882836,800882
2016-12-21894899879884920,300884
2016-12-209059068878931,262,600893
2016-12-199129168949001,104,800900
2016-12-169019379019202,738,000920
2016-12-158808938768921,224,000892
2016-12-148758838638801,807,700880
2016-12-138958988758791,548,600879
2016-12-129149178889031,599,200903
2016-12-099109168979062,024,100906
2016-12-089009138899103,020,700910
2016-12-078249078248993,571,400899
2016-12-06813822813821990,400821
2016-12-05812813801807822,700807
2016-12-02813820812818744,500818
2016-12-018128288128141,435,200814
2016-11-30807809800805996,100805
2016-11-298138168008011,085,700801
2016-11-288188298048131,093,400813
2016-11-258458528228221,893,200822
2016-11-248388438288411,229,200841
2016-11-22823830819829908,400829
2016-11-21815828814827943,800827
2016-11-187958147948111,408,800811
2016-11-17797797783791814,800791
2016-11-16798800794798711,100798
2016-11-15794797786791848,500791
2016-11-14780795777791760,600791
2016-11-117787887727721,490,900772
2016-11-107817837617731,942,000773
2016-11-097968097207302,891,200730
2016-11-088068107867861,457,600786
2016-11-07812818801805942,400805
2016-11-048178197998021,241,300802
2016-11-028408408198201,051,800820
2016-11-01859861846850820,200850
2016-10-318788798408551,539,900855
2016-10-288398728388722,092,900872
2016-10-27839839830832610,700832
2016-10-26841841834841625,200841
2016-10-258248458248411,228,300841
2016-10-24830830814816796,500816
2016-10-21826831824826462,400826
2016-10-20816828816824483,000824
2016-10-19827828811815601,200815
2016-10-17813821811819456,900819
2016-10-13840841806808913,900808
2016-10-12836844831835590,900835
2016-10-11836849830844816,500844
2016-10-07818826803825891,900825
2016-10-06828844823832673,900832
2016-10-05813822804820588,800820
2016-10-04807814801813553,700813
2016-10-03805812799803683,400803
2016-09-308278308008001,387,100800
2016-09-298188428188421,093,600842
2016-09-28835847808820912,300820
2016-09-27808380828,262,000820
2016-09-26838482825,746,000820
2016-09-23848483846,403,000840
2016-09-21828481847,584,000840
2016-09-20828481827,942,000820
2016-09-16838482834,069,000830
2016-09-15838482824,707,000820
2016-09-14838482845,896,000840
2016-09-13848583846,781,000840
2016-09-12848683846,667,000840
2016-09-09848683869,322,000860
2016-09-08858584847,087,000840
2016-09-07828582857,323,000850
2016-09-068485838410,483,000840
2016-09-058384828315,493,000830
2016-09-028082808111,334,000810
2016-09-01808179807,146,000800
2016-08-318081798012,189,000800
2016-08-30797978796,482,000790
2016-08-29777977799,436,000790
2016-08-26767775768,248,000760
2016-08-25777876767,973,000760
2016-08-247779767810,535,000780
2016-08-237980767712,175,000770
2016-08-22808179806,555,000800
2016-08-19808179808,752,000800
2016-08-187981787910,564,000790
2016-08-177981798110,782,000810
2016-08-16808179798,123,000790
2016-08-15788078805,877,000800
2016-08-12808179808,624,000800
2016-08-108182798010,304,000800
2016-08-098182788215,381,000820
2016-08-087981798110,188,000810
2016-08-057881787910,032,000790
2016-08-047979777912,811,000790
2016-08-038081787918,430,000790
2016-08-028083798214,625,000820
2016-08-017981778122,635,000810
2016-07-297476737615,181,000760
2016-07-28757674746,806,000740
2016-07-277376737612,386,000760
2016-07-267474717212,827,000720
2016-07-257576747410,516,000740
2016-07-227476747512,792,000750
2016-07-217577747619,814,000760
2016-07-207275717514,383,000750
2016-07-197576737416,458,000740
2016-07-157376727435,934,000740
2016-07-146871687018,567,000700
2016-07-136869666935,307,000690
2016-07-126667646518,678,000650
2016-07-116264616416,505,000640
2016-07-086162606013,068,000600
2016-07-076263606019,559,000600
2016-07-066464606237,535,000620
2016-07-05666765657,734,000650
2016-07-046567656615,944,000660
2016-07-016566656613,053,000660
2016-06-306567636435,334,000640
2016-06-296465626321,736,000630
2016-06-286464606246,047,000620
2016-06-277070646437,689,000640
2016-06-248989697069,477,000700
2016-06-238187808619,103,000860
2016-06-228283798116,773,000810
2016-06-218284818311,850,000830
2016-06-207983788115,047,000810
2016-06-177678757712,996,000770
2016-06-167778747411,926,000740
2016-06-157778767810,373,000780
2016-06-147980777815,018,000780
2016-06-138282797915,821,000790
2016-06-10858683848,886,000840
2016-06-098788868612,103,000860
2016-06-08888886877,772,000870
2016-06-078688848712,659,000870
2016-06-068687848511,749,000850
2016-06-038789868810,287,000880
2016-06-028990858717,910,000870
2016-06-019393909012,769,000900
2016-05-319293909311,362,000930
2016-05-30939391935,526,000930
2016-05-27929391926,319,000920
2016-05-26929290918,540,000910
2016-05-25949492929,242,000920
2016-05-249093909214,700,000920
2016-05-238991889115,895,000910
2016-05-208689858811,417,000880
2016-05-198587828717,554,000870
2016-05-188486838416,556,000840
2016-05-178687848511,445,000850
2016-05-168690858519,715,000850
2016-05-138686828212,609,000820
2016-05-12858684858,366,000850
2016-05-119192858626,872,000860
2016-05-108489838728,390,000870
2016-05-098487818215,071,000820
2016-05-06848481827,306,000820
2016-05-02848683837,405,000830
2016-04-289091868614,706,000860
2016-04-279192899113,468,000910
2016-04-269394909110,007,000910
2016-04-259596929415,820,000940
2016-04-229295929414,543,000940
2016-04-219094909322,269,000930
2016-04-208890878917,526,000890
2016-04-19858784879,494,000870
2016-04-18838482848,927,000840
2016-04-15878885857,130,000850
2016-04-148688868712,281,000870
2016-04-13848683868,412,000860
2016-04-128185818414,737,000840
2016-04-11808179807,012,000800
2016-04-08788077806,300,000800
2016-04-07808077795,198,000790
2016-04-067980777911,795,000790
2016-04-058182798011,577,000800
2016-04-048083798222,882,000820
2016-04-017581757935,522,000790
2016-03-31818279805,588,000800
2016-03-30808280817,397,000810
2016-03-29788178805,876,000800
2016-03-287980777913,900,000790
2016-03-25818179806,865,000800
2016-03-24818280806,421,000800
2016-03-23838381815,379,000810
2016-03-22838381836,117,000830
2016-03-188383808213,437,000820
2016-03-17838482837,568,000830
2016-03-168484818212,454,000820
2016-03-158385828414,334,000840
2016-03-148383818312,059,000830
2016-03-118083798312,362,000830
2016-03-10818179818,670,000810
2016-03-097981777916,015,000790
2016-03-088283798018,034,000800
2016-03-078182798114,267,000810
2016-03-047681767820,586,000780
2016-03-037277727618,420,000760
2016-03-027373717310,103,000730
2016-03-017272707112,308,000710
2016-02-29727471729,103,000720
2016-02-267475727216,704,000720
2016-02-257475727323,853,000730
2016-02-24707170707,280,000700
2016-02-237274717110,488,000710
2016-02-22737472728,655,000720
2016-02-197175717311,644,000730
2016-02-187276727313,853,000730
2016-02-176973687019,664,000700
2016-02-166772677013,410,000700
2016-02-156869656815,074,000680
2016-02-126768646427,920,000640
2016-02-107475707113,724,000710
2016-02-097576737415,123,000740
2016-02-087780767821,030,000780
2016-02-058082777824,278,000780
2016-02-048083788115,455,000810
2016-02-038384808021,058,000800
2016-02-028689858513,880,000850
2016-02-018888848621,333,000860
2016-01-298788848821,994,000880
2016-01-288889878713,895,000870
2016-01-279091888815,814,000880
2016-01-26868986877,974,000870
2016-01-258790858816,087,000880
2016-01-228386828612,421,000860
2016-01-218285808121,986,000810
2016-01-208586828217,805,000820
2016-01-198587848513,170,000850
2016-01-188386818516,608,000850
2016-01-159091868725,908,000870
2016-01-148990868918,036,000890
2016-01-139193909212,073,000920
2016-01-129293899017,249,000900
2016-01-089495939317,955,000930
2016-01-079799949516,756,000950
2016-01-0699101979821,772,000980
2016-01-05979997989,297,000980
2016-01-0499101979810,945,000980

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