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
2016-12-30	848	855	842	851	979,100	851
2016-12-29	872	873	847	848	1,429,000	848
2016-12-28	865	887	864	878	920,200	878
2016-12-27	865	871	861	863	1,051,000	863
2016-12-26	872	878	863	867	1,423,800	867
2016-12-22	883	884	872	882	836,800	882
2016-12-21	894	899	879	884	920,300	884
2016-12-20	905	906	887	893	1,262,600	893
2016-12-19	912	916	894	900	1,104,800	900
2016-12-16	901	937	901	920	2,738,000	920
2016-12-15	880	893	876	892	1,224,000	892
2016-12-14	875	883	863	880	1,807,700	880
2016-12-13	895	898	875	879	1,548,600	879
2016-12-12	914	917	888	903	1,599,200	903
2016-12-09	910	916	897	906	2,024,100	906
2016-12-08	900	913	889	910	3,020,700	910
2016-12-07	824	907	824	899	3,571,400	899
2016-12-06	813	822	813	821	990,400	821
2016-12-05	812	813	801	807	822,700	807
2016-12-02	813	820	812	818	744,500	818
2016-12-01	812	828	812	814	1,435,200	814
2016-11-30	807	809	800	805	996,100	805
2016-11-29	813	816	800	801	1,085,700	801
2016-11-28	818	829	804	813	1,093,400	813
2016-11-25	845	852	822	822	1,893,200	822
2016-11-24	838	843	828	841	1,229,200	841
2016-11-22	823	830	819	829	908,400	829
2016-11-21	815	828	814	827	943,800	827
2016-11-18	795	814	794	811	1,408,800	811
2016-11-17	797	797	783	791	814,800	791
2016-11-16	798	800	794	798	711,100	798
2016-11-15	794	797	786	791	848,500	791
2016-11-14	780	795	777	791	760,600	791
2016-11-11	778	788	772	772	1,490,900	772
2016-11-10	781	783	761	773	1,942,000	773
2016-11-09	796	809	720	730	2,891,200	730
2016-11-08	806	810	786	786	1,457,600	786
2016-11-07	812	818	801	805	942,400	805
2016-11-04	817	819	799	802	1,241,300	802
2016-11-02	840	840	819	820	1,051,800	820
2016-11-01	859	861	846	850	820,200	850
2016-10-31	878	879	840	855	1,539,900	855
2016-10-28	839	872	838	872	2,092,900	872
2016-10-27	839	839	830	832	610,700	832
2016-10-26	841	841	834	841	625,200	841
2016-10-25	824	845	824	841	1,228,300	841
2016-10-24	830	830	814	816	796,500	816
2016-10-21	826	831	824	826	462,400	826
2016-10-20	816	828	816	824	483,000	824
2016-10-19	827	828	811	815	601,200	815
2016-10-17	813	821	811	819	456,900	819
2016-10-13	840	841	806	808	913,900	808
2016-10-12	836	844	831	835	590,900	835
2016-10-11	836	849	830	844	816,500	844
2016-10-07	818	826	803	825	891,900	825
2016-10-06	828	844	823	832	673,900	832
2016-10-05	813	822	804	820	588,800	820
2016-10-04	807	814	801	813	553,700	813
2016-10-03	805	812	799	803	683,400	803
2016-09-30	827	830	800	800	1,387,100	800
2016-09-29	818	842	818	842	1,093,600	842
2016-09-28	835	847	808	820	912,300	820
2016-09-27	80	83	80	82	8,262,000	820
2016-09-26	83	84	82	82	5,746,000	820
2016-09-23	84	84	83	84	6,403,000	840
2016-09-21	82	84	81	84	7,584,000	840
2016-09-20	82	84	81	82	7,942,000	820
2016-09-16	83	84	82	83	4,069,000	830
2016-09-15	83	84	82	82	4,707,000	820
2016-09-14	83	84	82	84	5,896,000	840
2016-09-13	84	85	83	84	6,781,000	840
2016-09-12	84	86	83	84	6,667,000	840
2016-09-09	84	86	83	86	9,322,000	860
2016-09-08	85	85	84	84	7,087,000	840
2016-09-07	82	85	82	85	7,323,000	850
2016-09-06	84	85	83	84	10,483,000	840
2016-09-05	83	84	82	83	15,493,000	830
2016-09-02	80	82	80	81	11,334,000	810
2016-09-01	80	81	79	80	7,146,000	800
2016-08-31	80	81	79	80	12,189,000	800
2016-08-30	79	79	78	79	6,482,000	790
2016-08-29	77	79	77	79	9,436,000	790
2016-08-26	76	77	75	76	8,248,000	760
2016-08-25	77	78	76	76	7,973,000	760
2016-08-24	77	79	76	78	10,535,000	780
2016-08-23	79	80	76	77	12,175,000	770
2016-08-22	80	81	79	80	6,555,000	800
2016-08-19	80	81	79	80	8,752,000	800
2016-08-18	79	81	78	79	10,564,000	790
2016-08-17	79	81	79	81	10,782,000	810
2016-08-16	80	81	79	79	8,123,000	790
2016-08-15	78	80	78	80	5,877,000	800
2016-08-12	80	81	79	80	8,624,000	800
2016-08-10	81	82	79	80	10,304,000	800
2016-08-09	81	82	78	82	15,381,000	820
2016-08-08	79	81	79	81	10,188,000	810
2016-08-05	78	81	78	79	10,032,000	790
2016-08-04	79	79	77	79	12,811,000	790
2016-08-03	80	81	78	79	18,430,000	790
2016-08-02	80	83	79	82	14,625,000	820
2016-08-01	79	81	77	81	22,635,000	810
2016-07-29	74	76	73	76	15,181,000	760
2016-07-28	75	76	74	74	6,806,000	740
2016-07-27	73	76	73	76	12,386,000	760
2016-07-26	74	74	71	72	12,827,000	720
2016-07-25	75	76	74	74	10,516,000	740
2016-07-22	74	76	74	75	12,792,000	750
2016-07-21	75	77	74	76	19,814,000	760
2016-07-20	72	75	71	75	14,383,000	750
2016-07-19	75	76	73	74	16,458,000	740
2016-07-15	73	76	72	74	35,934,000	740
2016-07-14	68	71	68	70	18,567,000	700
2016-07-13	68	69	66	69	35,307,000	690
2016-07-12	66	67	64	65	18,678,000	650
2016-07-11	62	64	61	64	16,505,000	640
2016-07-08	61	62	60	60	13,068,000	600
2016-07-07	62	63	60	60	19,559,000	600
2016-07-06	64	64	60	62	37,535,000	620
2016-07-05	66	67	65	65	7,734,000	650
2016-07-04	65	67	65	66	15,944,000	660
2016-07-01	65	66	65	66	13,053,000	660
2016-06-30	65	67	63	64	35,334,000	640
2016-06-29	64	65	62	63	21,736,000	630
2016-06-28	64	64	60	62	46,047,000	620
2016-06-27	70	70	64	64	37,689,000	640
2016-06-24	89	89	69	70	69,477,000	700
2016-06-23	81	87	80	86	19,103,000	860
2016-06-22	82	83	79	81	16,773,000	810
2016-06-21	82	84	81	83	11,850,000	830
2016-06-20	79	83	78	81	15,047,000	810
2016-06-17	76	78	75	77	12,996,000	770
2016-06-16	77	78	74	74	11,926,000	740
2016-06-15	77	78	76	78	10,373,000	780
2016-06-14	79	80	77	78	15,018,000	780
2016-06-13	82	82	79	79	15,821,000	790
2016-06-10	85	86	83	84	8,886,000	840
2016-06-09	87	88	86	86	12,103,000	860
2016-06-08	88	88	86	87	7,772,000	870
2016-06-07	86	88	84	87	12,659,000	870
2016-06-06	86	87	84	85	11,749,000	850
2016-06-03	87	89	86	88	10,287,000	880
2016-06-02	89	90	85	87	17,910,000	870
2016-06-01	93	93	90	90	12,769,000	900
2016-05-31	92	93	90	93	11,362,000	930
2016-05-30	93	93	91	93	5,526,000	930
2016-05-27	92	93	91	92	6,319,000	920
2016-05-26	92	92	90	91	8,540,000	910
2016-05-25	94	94	92	92	9,242,000	920
2016-05-24	90	93	90	92	14,700,000	920
2016-05-23	89	91	88	91	15,895,000	910
2016-05-20	86	89	85	88	11,417,000	880
2016-05-19	85	87	82	87	17,554,000	870
2016-05-18	84	86	83	84	16,556,000	840
2016-05-17	86	87	84	85	11,445,000	850
2016-05-16	86	90	85	85	19,715,000	850
2016-05-13	86	86	82	82	12,609,000	820
2016-05-12	85	86	84	85	8,366,000	850
2016-05-11	91	92	85	86	26,872,000	860
2016-05-10	84	89	83	87	28,390,000	870
2016-05-09	84	87	81	82	15,071,000	820
2016-05-06	84	84	81	82	7,306,000	820
2016-05-02	84	86	83	83	7,405,000	830
2016-04-28	90	91	86	86	14,706,000	860
2016-04-27	91	92	89	91	13,468,000	910
2016-04-26	93	94	90	91	10,007,000	910
2016-04-25	95	96	92	94	15,820,000	940
2016-04-22	92	95	92	94	14,543,000	940
2016-04-21	90	94	90	93	22,269,000	930
2016-04-20	88	90	87	89	17,526,000	890
2016-04-19	85	87	84	87	9,494,000	870
2016-04-18	83	84	82	84	8,927,000	840
2016-04-15	87	88	85	85	7,130,000	850
2016-04-14	86	88	86	87	12,281,000	870
2016-04-13	84	86	83	86	8,412,000	860
2016-04-12	81	85	81	84	14,737,000	840
2016-04-11	80	81	79	80	7,012,000	800
2016-04-08	78	80	77	80	6,300,000	800
2016-04-07	80	80	77	79	5,198,000	790
2016-04-06	79	80	77	79	11,795,000	790
2016-04-05	81	82	79	80	11,577,000	800
2016-04-04	80	83	79	82	22,882,000	820
2016-04-01	75	81	75	79	35,522,000	790
2016-03-31	81	82	79	80	5,588,000	800
2016-03-30	80	82	80	81	7,397,000	810
2016-03-29	78	81	78	80	5,876,000	800
2016-03-28	79	80	77	79	13,900,000	790
2016-03-25	81	81	79	80	6,865,000	800
2016-03-24	81	82	80	80	6,421,000	800
2016-03-23	83	83	81	81	5,379,000	810
2016-03-22	83	83	81	83	6,117,000	830
2016-03-18	83	83	80	82	13,437,000	820
2016-03-17	83	84	82	83	7,568,000	830
2016-03-16	84	84	81	82	12,454,000	820
2016-03-15	83	85	82	84	14,334,000	840
2016-03-14	83	83	81	83	12,059,000	830
2016-03-11	80	83	79	83	12,362,000	830
2016-03-10	81	81	79	81	8,670,000	810
2016-03-09	79	81	77	79	16,015,000	790
2016-03-08	82	83	79	80	18,034,000	800
2016-03-07	81	82	79	81	14,267,000	810
2016-03-04	76	81	76	78	20,586,000	780
2016-03-03	72	77	72	76	18,420,000	760
2016-03-02	73	73	71	73	10,103,000	730
2016-03-01	72	72	70	71	12,308,000	710
2016-02-29	72	74	71	72	9,103,000	720
2016-02-26	74	75	72	72	16,704,000	720
2016-02-25	74	75	72	73	23,853,000	730
2016-02-24	70	71	70	70	7,280,000	700
2016-02-23	72	74	71	71	10,488,000	710
2016-02-22	73	74	72	72	8,655,000	720
2016-02-19	71	75	71	73	11,644,000	730
2016-02-18	72	76	72	73	13,853,000	730
2016-02-17	69	73	68	70	19,664,000	700
2016-02-16	67	72	67	70	13,410,000	700
2016-02-15	68	69	65	68	15,074,000	680
2016-02-12	67	68	64	64	27,920,000	640
2016-02-10	74	75	70	71	13,724,000	710
2016-02-09	75	76	73	74	15,123,000	740
2016-02-08	77	80	76	78	21,030,000	780
2016-02-05	80	82	77	78	24,278,000	780
2016-02-04	80	83	78	81	15,455,000	810
2016-02-03	83	84	80	80	21,058,000	800
2016-02-02	86	89	85	85	13,880,000	850
2016-02-01	88	88	84	86	21,333,000	860
2016-01-29	87	88	84	88	21,994,000	880
2016-01-28	88	89	87	87	13,895,000	870
2016-01-27	90	91	88	88	15,814,000	880
2016-01-26	86	89	86	87	7,974,000	870
2016-01-25	87	90	85	88	16,087,000	880
2016-01-22	83	86	82	86	12,421,000	860
2016-01-21	82	85	80	81	21,986,000	810
2016-01-20	85	86	82	82	17,805,000	820
2016-01-19	85	87	84	85	13,170,000	850
2016-01-18	83	86	81	85	16,608,000	850
2016-01-15	90	91	86	87	25,908,000	870
2016-01-14	89	90	86	89	18,036,000	890
2016-01-13	91	93	90	92	12,073,000	920
2016-01-12	92	93	89	90	17,249,000	900
2016-01-08	94	95	93	93	17,955,000	930
2016-01-07	97	99	94	95	16,756,000	950
2016-01-06	99	101	97	98	21,772,000	980
2016-01-05	97	99	97	98	9,297,000	980
2016-01-04	99	101	97	98	10,945,000	980

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