5202 日本板硝子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	517	518	512	513	335,100	513
2021-12-29	520	524	511	516	601,500	516
2021-12-28	507	515	506	515	802,600	515
2021-12-27	512	512	502	504	526,500	504
2021-12-24	511	518	510	513	532,700	513
2021-12-23	500	509	500	507	681,400	507
2021-12-22	491	498	491	493	526,700	493
2021-12-21	493	497	488	489	735,900	489
2021-12-20	501	504	488	489	1,059,700	489
2021-12-17	516	520	507	510	810,800	510
2021-12-16	520	523	515	518	553,900	518
2021-12-15	503	513	503	511	472,700	511
2021-12-14	510	512	502	507	795,400	507
2021-12-13	522	525	510	515	526,500	515
2021-12-10	526	533	514	517	778,800	517
2021-12-09	532	538	521	523	645,200	523
2021-12-08	539	546	535	536	733,600	536
2021-12-07	518	536	518	534	1,165,900	534
2021-12-06	512	523	510	516	979,300	516
2021-12-03	499	513	491	513	924,100	513
2021-12-02	493	503	488	499	1,163,100	499
2021-12-01	507	511	496	503	1,288,300	503
2021-11-30	537	539	502	502	1,724,400	502
2021-11-29	540	542	526	527	1,466,900	527
2021-11-26	565	565	546	556	1,695,200	556
2021-11-25	582	582	567	567	624,600	567
2021-11-24	592	603	576	577	1,250,200	577
2021-11-22	565	583	558	582	1,146,800	582
2021-11-19	565	568	556	563	618,000	563
2021-11-18	560	567	556	563	813,900	563
2021-11-17	585	586	567	570	1,237,700	570
2021-11-16	578	592	572	584	928,200	584
2021-11-15	586	590	576	585	1,235,300	585
2021-11-12	562	585	535	576	2,267,900	576
2021-11-11	564	575	561	564	1,597,400	564
2021-11-10	595	596	566	570	2,165,700	570
2021-11-09	610	614	597	597	904,000	597
2021-11-08	611	616	600	607	826,700	607
2021-11-05	617	617	602	605	887,900	605
2021-11-04	622	627	616	620	962,600	620
2021-11-02	644	645	615	615	1,308,300	615
2021-11-01	644	651	637	650	837,000	650
2021-10-29	644	645	630	635	725,200	635
2021-10-28	646	647	629	639	1,379,600	639
2021-10-27	665	669	646	651	995,900	651
2021-10-26	666	680	651	665	1,451,800	665
2021-10-25	640	663	634	658	1,461,900	658
2021-10-22	628	641	619	636	1,299,600	636
2021-10-21	634	654	630	634	1,537,800	634
2021-10-20	649	666	628	633	1,982,500	633
2021-10-19	629	650	626	649	1,388,500	649
2021-10-18	605	637	603	623	1,715,800	623
2021-10-15	590	608	589	606	1,411,200	606
2021-10-14	581	591	577	591	900,500	591
2021-10-13	567	585	562	582	1,266,100	582
2021-10-12	556	571	553	567	789,300	567
2021-10-11	546	562	545	562	723,500	562
2021-10-08	544	553	541	549	1,055,000	549
2021-10-07	526	542	514	538	1,091,300	538
2021-10-06	524	541	516	522	1,211,900	522
2021-10-05	529	532	501	518	2,044,700	518
2021-10-04	562	562	528	529	1,459,300	529
2021-10-01	576	578	551	553	1,386,200	553
2021-09-30	589	591	580	582	887,300	582
2021-09-29	570	582	569	582	787,200	582
2021-09-28	580	582	569	580	667,900	580
2021-09-27	587	589	574	575	577,700	575
2021-09-24	580	586	575	579	906,800	579
2021-09-22	576	578	561	565	884,300	565
2021-09-21	572	580	569	575	709,000	575
2021-09-17	590	592	582	588	593,500	588
2021-09-16	600	602	584	586	570,900	586
2021-09-15	593	596	589	591	597,000	591
2021-09-14	597	599	591	598	601,100	598
2021-09-13	586	592	584	591	496,300	591
2021-09-10	585	591	584	589	585,700	589
2021-09-09	581	588	576	582	486,700	582
2021-09-08	575	589	574	589	806,500	589
2021-09-07	585	588	577	579	799,800	579
2021-09-06	581	585	567	575	984,400	575
2021-09-03	580	584	572	574	1,001,000	574
2021-09-02	578	579	568	577	654,400	577
2021-09-01	577	581	571	580	625,600	580
2021-08-31	565	578	562	570	940,600	570
2021-08-30	551	563	551	561	596,100	561
2021-08-27	540	547	535	547	693,100	547
2021-08-26	556	557	543	544	858,700	544
2021-08-25	549	558	546	549	528,000	549
2021-08-24	548	558	546	551	797,300	551
2021-08-23	549	557	547	549	620,200	549
2021-08-20	550	558	541	543	957,200	543
2021-08-19	567	570	553	553	848,600	553
2021-08-18	574	583	565	577	841,100	577
2021-08-17	572	580	567	570	897,800	570
2021-08-16	568	568	553	558	957,600	558
2021-08-13	579	581	570	577	808,700	577
2021-08-12	583	588	575	577	956,500	577
2021-08-11	591	596	578	579	793,500	579
2021-08-10	578	591	563	581	1,819,900	581
2021-08-06	620	624	575	575	2,589,700	575
2021-08-05	609	618	607	609	793,300	609
2021-08-04	626	629	616	619	637,400	619
2021-08-03	622	631	619	623	840,600	623
2021-08-02	614	624	607	623	915,500	623
2021-07-30	618	618	600	600	1,139,600	600
2021-07-29	619	625	615	619	682,000	619
2021-07-28	615	622	612	620	929,500	620
2021-07-27	634	637	620	620	999,900	620
2021-07-26	623	634	615	628	1,052,600	628
2021-07-21	620	627	607	607	829,600	607
2021-07-20	606	615	601	605	773,800	605
2021-07-19	627	630	608	616	927,700	616
2021-07-16	628	643	626	637	793,300	637
2021-07-15	623	632	614	631	1,170,100	631
2021-07-14	626	638	619	631	940,200	631
2021-07-13	610	634	608	634	1,395,700	634
2021-07-12	613	616	604	606	985,200	606
2021-07-09	599	603	590	603	1,711,400	603
2021-07-08	611	619	607	609	882,800	609
2021-07-07	617	623	607	623	787,800	623
2021-07-06	628	638	628	633	476,100	633
2021-07-05	638	640	623	626	708,000	626
2021-07-02	636	641	633	638	564,200	638
2021-07-01	640	641	629	635	470,300	635
2021-06-30	639	642	629	635	698,100	635
2021-06-29	651	653	638	642	1,055,800	642
2021-06-28	670	682	661	665	948,600	665
2021-06-25	653	670	653	670	863,500	670
2021-06-24	632	650	630	643	846,500	643
2021-06-23	623	642	620	635	815,300	635
2021-06-22	613	628	613	624	1,177,700	624
2021-06-21	607	610	588	590	1,506,200	590
2021-06-18	657	657	625	626	1,834,300	626
2021-06-17	668	684	664	664	1,089,900	664
2021-06-16	664	688	663	674	1,692,100	674
2021-06-15	647	657	639	655	989,900	655
2021-06-14	638	644	637	643	789,900	643
2021-06-11	619	630	616	629	925,100	629
2021-06-10	618	625	613	619	1,047,100	619
2021-06-09	618	623	609	611	625,300	611
2021-06-08	612	614	606	610	615,000	610
2021-06-07	620	626	613	614	689,800	614
2021-06-04	615	627	615	623	638,700	623
2021-06-03	622	632	618	622	670,500	622
2021-06-02	613	619	610	616	733,500	616
2021-06-01	607	613	603	609	585,500	609
2021-05-31	611	611	600	607	1,208,200	607
2021-05-28	630	635	618	619	958,900	619
2021-05-27	620	626	612	612	861,600	612
2021-05-26	617	623	607	620	716,400	620
2021-05-25	620	624	609	618	939,600	618
2021-05-24	608	628	608	623	983,200	623
2021-05-21	614	617	606	608	950,000	608
2021-05-20	613	622	608	617	902,000	617
2021-05-19	623	634	616	616	1,005,700	616
2021-05-18	629	638	606	631	1,770,600	631
2021-05-17	634	635	600	620	2,736,200	620
2021-05-14	725	725	621	634	4,779,000	634
2021-05-13	731	762	727	744	1,325,100	744
2021-05-12	773	776	741	746	1,839,400	746
2021-05-11	764	783	762	770	1,441,200	770
2021-05-10	750	785	748	771	2,003,000	771
2021-05-07	732	746	720	746	1,286,200	746
2021-05-06	718	744	717	733	1,565,500	733
2021-04-30	696	722	695	720	1,881,300	720
2021-04-28	685	699	679	695	1,077,400	695
2021-04-27	673	700	668	691	1,163,000	691
2021-04-26	671	675	658	671	965,800	671
2021-04-23	668	679	662	673	973,600	673
2021-04-22	685	693	669	670	1,034,900	670
2021-04-21	681	688	664	667	1,634,000	667
2021-04-20	700	701	686	698	1,383,800	698
2021-04-19	697	712	692	705	1,309,600	705
2021-04-16	699	707	690	700	1,488,200	700
2021-04-15	676	701	670	701	2,508,900	701
2021-04-14	663	687	652	685	2,339,800	685
2021-04-13	645	692	645	678	4,423,600	678
2021-04-12	628	638	623	635	1,307,500	635
2021-04-09	604	621	594	620	1,614,600	620
2021-04-08	600	604	592	603	918,200	603
2021-04-07	576	612	576	612	1,989,300	612
2021-04-06	581	583	569	580	800,500	580
2021-04-05	563	580	557	579	1,202,000	579
2021-04-02	565	566	555	560	592,500	560
2021-04-01	566	571	554	555	813,600	555
2021-03-31	568	571	563	567	545,200	567
2021-03-30	560	574	559	571	1,172,500	571
2021-03-29	569	575	557	562	803,400	562
2021-03-26	569	570	556	560	981,800	560
2021-03-25	556	571	556	556	696,000	556
2021-03-24	575	576	551	553	1,420,400	553
2021-03-23	590	595	583	585	768,900	585
2021-03-22	590	594	583	591	636,900	591
2021-03-19	585	597	577	595	1,041,200	595
2021-03-18	592	593	577	587	791,200	587
2021-03-17	584	590	579	583	694,600	583
2021-03-16	592	594	585	591	656,500	591
2021-03-15	595	607	589	592	681,400	592
2021-03-12	593	594	585	592	724,000	592
2021-03-11	590	599	586	591	558,200	591
2021-03-10	595	598	581	588	853,600	588
2021-03-09	604	609	589	600	989,800	600
2021-03-08	601	604	581	587	931,900	587
2021-03-05	570	592	561	592	1,643,400	592
2021-03-04	584	592	565	574	951,400	574
2021-03-03	560	590	560	586	1,783,500	586
2021-03-02	570	576	547	554	1,079,700	554
2021-03-01	543	569	540	569	1,438,600	569
2021-02-26	551	552	537	539	1,332,700	539
2021-02-25	556	563	544	559	1,026,400	559
2021-02-24	554	559	539	542	967,300	542
2021-02-22	561	571	552	552	916,500	552
2021-02-19	541	556	538	556	1,177,000	556
2021-02-18	575	577	548	550	1,250,000	550
2021-02-17	554	575	553	573	1,172,000	573
2021-02-16	554	563	550	554	1,166,700	554
2021-02-15	559	559	541	546	883,000	546
2021-02-12	562	562	542	549	1,032,600	549
2021-02-10	567	570	547	557	1,984,300	557
2021-02-09	610	612	572	577	2,228,300	577
2021-02-08	577	613	575	605	2,646,800	605
2021-02-05	555	585	555	575	3,369,900	575
2021-02-04	527	550	526	545	2,379,800	545
2021-02-03	502	527	502	527	2,745,400	527
2021-02-02	482	504	480	501	1,925,200	501
2021-02-01	466	489	461	485	1,471,100	485
2021-01-29	484	485	467	467	1,648,400	467
2021-01-28	466	492	465	486	2,074,400	486
2021-01-27	474	485	473	478	877,200	478
2021-01-26	482	484	468	473	866,400	473
2021-01-25	475	482	466	474	807,800	474
2021-01-22	481	485	475	476	805,700	476
2021-01-21	494	498	481	483	1,056,100	483
2021-01-20	484	493	479	491	1,041,900	491
2021-01-19	487	494	477	479	1,009,800	479
2021-01-18	497	505	481	484	1,196,600	484
2021-01-15	496	512	496	503	1,608,200	503
2021-01-14	506	508	490	496	1,290,500	496
2021-01-13	489	508	487	504	1,290,200	504
2021-01-12	495	502	488	491	1,299,300	491
2021-01-08	494	498	488	493	1,029,400	493
2021-01-07	479	495	479	488	1,799,300	488
2021-01-06	468	475	466	472	810,900	472
2021-01-05	459	471	455	468	998,100	468
2021-01-04	480	480	455	465	1,200,500	465

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