5202 日本板硝子(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,004	1,034	1,002	1,024	1,779,000	1,024
2017-12-28	1,023	1,027	990	996	3,528,600	996
2017-12-27	1,021	1,037	1,019	1,032	585,500	1,032
2017-12-26	1,029	1,031	1,014	1,019	816,300	1,019
2017-12-25	1,045	1,050	1,034	1,035	904,300	1,035
2017-12-22	1,029	1,047	1,027	1,045	1,459,500	1,045
2017-12-21	1,035	1,044	1,022	1,024	1,023,800	1,024
2017-12-20	1,019	1,045	1,018	1,045	2,208,500	1,045
2017-12-19	1,008	1,022	1,001	1,017	1,001,000	1,017
2017-12-18	998	1,009	994	1,009	819,900	1,009
2017-12-15	999	999	983	991	910,900	991
2017-12-14	1,007	1,016	1,000	1,006	582,300	1,006
2017-12-13	1,029	1,029	1,003	1,010	899,100	1,010
2017-12-12	1,007	1,030	1,003	1,026	1,296,300	1,026
2017-12-11	1,003	1,006	991	1,006	991,500	1,006
2017-12-08	992	1,005	989	1,000	1,607,500	1,000
2017-12-07	971	990	969	988	1,229,200	988
2017-12-06	974	976	954	966	1,478,100	966
2017-12-05	977	992	973	989	836,400	989
2017-12-04	980	994	967	992	1,262,500	992
2017-12-01	1,000	1,002	972	977	1,249,000	977
2017-11-30	973	997	968	993	1,766,300	993
2017-11-29	969	976	960	964	790,800	964
2017-11-28	949	968	942	962	1,693,000	962
2017-11-27	951	952	934	937	627,300	937
2017-11-24	962	964	941	944	724,100	944
2017-11-22	975	976	962	964	524,700	964
2017-11-21	970	974	958	963	618,900	963
2017-11-20	955	979	951	963	1,343,200	963
2017-11-17	972	974	948	953	1,117,000	953
2017-11-16	922	965	922	958	1,477,200	958
2017-11-15	950	951	919	930	1,419,000	930
2017-11-13	1,000	1,001	971	971	928,700	971
2017-11-10	996	1,018	993	996	1,484,100	996
2017-11-09	1,058	1,062	996	1,012	2,539,300	1,012
2017-11-08	1,030	1,059	1,025	1,056	1,923,900	1,056
2017-11-07	979	1,035	976	1,035	3,045,300	1,035
2017-11-06	944	994	944	980	3,461,700	980
2017-11-02	915	928	914	926	1,139,100	926
2017-11-01	920	922	909	909	1,911,100	909
2017-10-31	913	915	905	905	1,190,300	905
2017-10-30	934	934	918	921	1,314,000	921
2017-10-27	924	936	922	934	779,100	934
2017-10-26	912	922	908	919	852,100	919
2017-10-25	918	920	912	914	821,800	914
2017-10-24	909	916	902	912	641,800	912
2017-10-23	910	917	907	915	898,200	915
2017-10-20	902	904	895	899	729,000	899
2017-10-19	896	909	895	900	779,700	900
2017-10-18	891	895	885	892	592,000	892
2017-10-17	890	894	885	889	607,900	889
2017-10-16	877	890	874	886	849,200	886
2017-10-13	875	878	867	874	1,113,100	874
2017-10-12	886	887	878	879	478,700	879
2017-10-11	885	889	883	886	436,700	886
2017-10-10	890	893	885	889	567,900	889
2017-10-06	882	888	880	887	491,000	887
2017-10-05	887	888	878	881	387,800	881
2017-10-04	892	895	885	887	543,500	887
2017-10-03	881	891	871	889	947,300	889
2017-10-02	875	877	869	875	646,500	875
2017-09-29	877	879	872	875	645,400	875
2017-09-28	889	892	881	883	781,600	883
2017-09-27	879	887	877	881	548,900	881
2017-09-26	881	884	871	880	752,900	880
2017-09-25	860	885	853	882	1,714,000	882
2017-09-22	859	861	847	853	796,200	853
2017-09-21	857	862	854	856	920,100	856
2017-09-20	852	854	844	852	607,400	852
2017-09-19	846	852	843	850	1,140,900	850
2017-09-15	830	836	829	835	979,300	835
2017-09-14	836	841	830	832	673,200	832
2017-09-13	846	848	837	837	880,400	837
2017-09-12	828	838	827	837	1,196,200	837
2017-09-11	816	822	813	820	766,500	820
2017-09-08	815	820	804	807	1,142,300	807
2017-09-07	824	824	812	815	666,100	815
2017-09-06	809	816	802	815	1,076,500	815
2017-09-05	828	830	815	816	819,000	816
2017-09-04	838	843	826	827	893,400	827
2017-09-01	840	847	835	842	877,500	842
2017-08-31	836	839	831	833	692,000	833
2017-08-30	824	831	820	829	835,900	829
2017-08-29	816	821	812	820	1,109,300	820
2017-08-28	829	832	821	827	668,300	827
2017-08-25	816	828	815	827	807,500	827
2017-08-24	824	826	816	817	1,046,700	817
2017-08-23	832	833	825	825	623,100	825
2017-08-22	826	827	822	825	654,400	825
2017-08-21	841	841	826	827	919,000	827
2017-08-18	830	843	824	839	1,457,700	839
2017-08-17	830	834	824	830	862,300	830
2017-08-16	833	836	827	835	848,000	835
2017-08-15	849	849	833	835	1,125,800	835
2017-08-14	850	850	833	836	1,327,100	836
2017-08-10	877	878	860	862	1,006,200	862
2017-08-09	890	890	864	872	1,926,600	872
2017-08-08	926	929	894	896	1,743,400	896
2017-08-07	909	927	909	925	1,789,100	925
2017-08-04	912	931	907	922	1,290,800	922
2017-08-03	933	937	911	917	948,800	917
2017-08-02	934	936	918	929	850,000	929
2017-08-01	934	942	924	932	1,080,500	932
2017-07-31	934	938	923	935	1,005,400	935
2017-07-28	944	944	925	932	937,500	932
2017-07-27	957	959	941	946	1,212,800	946
2017-07-26	970	974	963	966	739,500	966
2017-07-25	972	977	956	958	844,100	958
2017-07-24	985	985	972	972	802,400	972
2017-07-21	987	993	986	990	653,000	990
2017-07-20	981	990	978	988	618,100	988
2017-07-19	990	990	975	980	809,600	980
2017-07-18	993	997	982	991	875,000	991
2017-07-14	979	996	979	990	802,500	990
2017-07-13	980	984	975	979	807,700	979
2017-07-12	983	994	978	984	1,079,000	984
2017-07-11	980	989	977	987	921,400	987
2017-07-10	972	982	966	978	1,378,100	978
2017-07-07	948	963	945	962	916,200	962
2017-07-06	967	971	952	956	1,381,600	956
2017-07-05	950	968	949	959	1,025,600	959
2017-07-04	949	977	942	948	2,783,500	948
2017-07-03	936	943	930	943	1,239,700	943
2017-06-30	922	930	918	928	1,286,200	928
2017-06-29	922	942	921	935	1,940,000	935
2017-06-28	911	923	907	916	1,744,000	916
2017-06-27	866	903	865	901	3,044,100	901
2017-06-26	856	861	854	854	384,200	854
2017-06-23	854	858	850	854	672,300	854
2017-06-22	856	863	847	849	1,134,600	849
2017-06-21	868	871	862	862	632,600	862
2017-06-20	867	879	864	873	1,124,500	873
2017-06-19	857	864	853	859	664,100	859
2017-06-16	847	864	846	856	1,082,600	856
2017-06-15	864	864	842	843	1,118,400	843
2017-06-14	879	879	866	866	748,000	866
2017-06-13	874	878	869	872	865,400	872
2017-06-12	865	879	864	874	1,858,300	874
2017-06-09	850	864	845	862	2,224,600	862
2017-06-08	847	859	845	858	1,777,300	858
2017-06-07	829	843	827	840	1,638,500	840
2017-06-06	851	851	835	837	1,624,100	837
2017-06-05	872	874	851	855	1,292,600	855
2017-06-02	860	876	859	872	1,140,400	872
2017-06-01	847	858	847	850	943,200	850
2017-05-31	855	858	847	849	862,900	849
2017-05-30	864	868	846	857	1,663,300	857
2017-05-29	865	873	856	870	1,158,300	870
2017-05-26	888	890	864	865	1,699,100	865
2017-05-25	887	893	881	892	734,600	892
2017-05-24	896	907	888	892	1,032,000	892
2017-05-23	898	901	882	885	835,600	885
2017-05-22	887	902	879	895	1,277,900	895
2017-05-19	879	890	877	886	1,660,200	886
2017-05-18	882	888	872	879	2,231,200	879
2017-05-17	887	907	882	903	1,299,400	903
2017-05-16	879	900	873	896	1,636,700	896
2017-05-15	879	884	866	868	1,895,700	868
2017-05-12	915	915	894	894	1,111,300	894
2017-05-11	914	920	908	912	956,500	912
2017-05-10	910	921	908	915	1,267,300	915
2017-05-09	910	917	904	909	1,454,300	909
2017-05-08	929	929	914	916	1,753,000	916
2017-05-02	885	909	882	905	2,055,900	905
2017-05-01	861	885	859	885	1,368,200	885
2017-04-28	860	868	857	867	1,554,900	867
2017-04-27	842	864	841	861	1,242,800	861
2017-04-26	843	855	840	852	1,881,500	852
2017-04-25	819	839	819	836	2,125,900	836
2017-04-24	825	835	811	819	1,856,000	819
2017-04-21	780	807	777	805	1,805,000	805
2017-04-20	768	780	765	772	797,200	772
2017-04-19	762	770	756	768	1,124,700	768
2017-04-18	762	773	758	765	1,064,800	765
2017-04-17	755	762	743	756	1,415,400	756
2017-04-14	767	772	752	765	840,800	765
2017-04-13	766	772	747	772	1,791,800	772
2017-04-12	785	787	770	773	1,182,100	773
2017-04-11	788	795	780	790	858,700	790
2017-04-10	797	803	788	797	1,240,800	797
2017-04-07	785	794	776	787	2,033,100	787
2017-04-06	784	793	768	775	1,207,300	775
2017-04-05	790	796	778	794	1,642,300	794
2017-04-04	805	805	784	790	1,636,300	790
2017-04-03	806	808	787	802	1,588,000	802
2017-03-31	813	819	804	809	1,970,900	809
2017-03-30	801	812	800	810	2,028,400	810
2017-03-29	801	811	798	810	1,501,700	810
2017-03-28	796	811	793	796	1,664,000	796
2017-03-27	804	804	783	797	2,061,600	797
2017-03-24	807	821	803	811	995,900	811
2017-03-23	814	823	809	809	1,312,700	809
2017-03-22	820	821	804	810	2,351,900	810
2017-03-21	838	841	829	830	1,477,800	830
2017-03-17	843	848	839	844	977,600	844
2017-03-16	845	857	840	848	1,383,800	848
2017-03-15	868	868	841	847	3,133,800	847
2017-03-14	883	888	879	885	596,500	885
2017-03-13	877	888	870	883	915,100	883
2017-03-10	896	897	880	887	1,260,700	887
2017-03-09	886	892	872	880	2,143,500	880
2017-03-08	870	884	869	884	2,040,100	884
2017-03-07	867	874	861	874	1,284,100	874
2017-03-06	852	874	852	873	1,749,500	873
2017-03-03	865	866	852	856	979,900	856
2017-03-02	859	873	858	867	1,708,800	867
2017-03-01	843	852	837	851	1,005,700	851
2017-02-28	836	850	836	844	1,634,400	844
2017-02-27	835	842	820	826	1,257,900	826
2017-02-24	843	848	831	833	1,994,800	833
2017-02-23	853	854	846	852	1,074,700	852
2017-02-22	868	868	847	851	1,344,700	851
2017-02-21	854	866	854	865	830,300	865
2017-02-20	851	857	848	855	775,500	855
2017-02-17	870	871	852	853	1,132,000	853
2017-02-16	867	870	862	870	900,100	870
2017-02-15	859	870	857	869	1,420,700	869
2017-02-14	852	862	844	844	1,426,700	844
2017-02-13	841	845	835	841	1,330,900	841
2017-02-10	838	848	833	838	1,325,900	838
2017-02-09	818	835	815	826	2,040,000	826
2017-02-08	810	812	805	810	1,364,200	810
2017-02-07	810	817	804	805	1,997,700	805
2017-02-06	826	826	807	810	2,183,800	810
2017-02-03	860	876	810	811	4,159,500	811
2017-02-02	857	877	829	851	4,872,100	851
2017-02-01	925	939	920	932	904,500	932
2017-01-31	939	943	926	930	944,400	930
2017-01-30	945	952	937	950	817,100	950
2017-01-27	946	958	938	951	1,729,100	951
2017-01-26	915	944	907	943	2,679,700	943
2017-01-25	907	914	903	909	1,049,300	909
2017-01-24	905	906	891	892	769,200	892
2017-01-23	903	914	891	904	1,486,200	904
2017-01-20	893	909	890	905	2,162,000	905
2017-01-19	881	889	878	887	876,500	887
2017-01-18	849	878	845	872	1,122,000	872
2017-01-17	872	872	850	856	1,121,800	856
2017-01-16	881	898	873	874	1,234,500	874
2017-01-13	876	888	873	887	758,900	887
2017-01-12	897	898	868	870	1,170,000	870
2017-01-11	875	904	873	900	1,893,500	900
2017-01-10	870	878	861	867	935,900	867
2017-01-06	866	873	863	870	800,200	870
2017-01-05	876	878	866	874	834,200	874
2017-01-04	862	881	858	880	1,230,300	880

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