5202 日本板硝子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	558	573	558	567	506,500	567
2022-12-29	579	579	553	557	902,900	557
2022-12-28	561	580	561	579	772,500	579
2022-12-27	555	564	553	560	494,900	560
2022-12-26	556	559	548	549	500,500	549
2022-12-23	569	570	550	551	914,700	551
2022-12-22	585	590	559	573	1,323,700	573
2022-12-21	598	601	582	582	920,800	582
2022-12-20	612	614	596	602	999,100	602
2022-12-19	619	621	611	615	574,700	615
2022-12-16	621	631	619	625	791,600	625
2022-12-15	631	637	628	631	511,300	631
2022-12-14	620	643	617	630	1,472,800	630
2022-12-13	615	623	613	617	458,500	617
2022-12-12	606	614	603	612	341,500	612
2022-12-09	608	613	606	607	476,400	607
2022-12-08	600	604	593	604	645,900	604
2022-12-07	605	616	602	602	698,600	602
2022-12-06	606	615	596	611	918,300	611
2022-12-05	613	616	605	616	517,700	616
2022-12-02	615	615	601	609	942,900	609
2022-12-01	614	626	608	621	1,561,100	621
2022-11-30	605	613	603	604	973,200	604
2022-11-29	603	611	594	609	772,300	609
2022-11-28	606	606	594	604	818,400	604
2022-11-25	620	623	602	606	1,078,500	606
2022-11-24	608	630	608	617	2,846,900	617
2022-11-22	554	604	551	603	3,336,000	603
2022-11-21	557	559	544	550	1,519,100	550
2022-11-18	572	573	561	561	737,000	561
2022-11-17	548	567	547	567	723,100	567
2022-11-16	555	562	549	554	765,600	554
2022-11-15	542	558	536	555	989,100	555
2022-11-14	552	575	539	543	2,142,700	543
2022-11-11	558	578	534	558	5,334,600	558
2022-11-10	558	573	557	568	1,018,300	568
2022-11-09	569	573	559	566	622,700	566
2022-11-08	555	569	553	569	754,800	569
2022-11-07	543	555	532	554	799,900	554
2022-11-04	564	570	541	542	1,420,000	542
2022-11-02	564	585	564	574	900,300	574
2022-11-01	560	566	550	566	817,500	566
2022-10-31	543	558	539	555	1,033,300	555
2022-10-28	533	542	529	534	948,500	534
2022-10-27	535	542	533	542	447,500	542
2022-10-26	538	541	530	539	630,100	539
2022-10-25	535	538	527	534	496,300	534
2022-10-24	538	540	529	532	544,300	532
2022-10-21	536	539	528	530	791,800	530
2022-10-20	541	547	536	542	571,300	542
2022-10-19	547	551	545	548	409,400	548
2022-10-18	564	564	547	551	613,200	551
2022-10-17	559	565	551	554	645,200	554
2022-10-14	560	572	556	566	1,062,200	566
2022-10-13	547	550	539	548	683,800	548
2022-10-12	537	548	534	547	950,200	547
2022-10-11	548	551	535	538	1,152,800	538
2022-10-07	544	557	542	552	708,300	552
2022-10-06	557	575	553	554	1,054,100	554
2022-10-05	587	589	554	556	1,699,800	556
2022-10-04	555	590	554	581	3,161,500	581
2022-10-03	511	540	508	539	1,477,600	539
2022-09-30	529	529	510	511	1,315,600	511
2022-09-29	530	539	523	531	1,369,000	531
2022-09-28	547	549	510	524	2,328,900	524
2022-09-27	542	554	533	552	934,500	552
2022-09-26	561	561	537	545	1,869,800	545
2022-09-22	557	569	553	568	913,900	568
2022-09-21	572	572	561	567	872,700	567
2022-09-20	583	592	576	577	1,043,500	577
2022-09-16	574	585	572	578	1,204,600	578
2022-09-15	577	581	570	580	708,100	580
2022-09-14	565	581	564	579	814,000	579
2022-09-13	590	593	579	581	898,300	581
2022-09-12	580	599	579	587	1,490,800	587
2022-09-09	575	580	570	574	1,443,900	574
2022-09-08	558	577	552	575	1,970,500	575
2022-09-07	560	562	541	553	1,130,900	553
2022-09-06	554	562	545	559	1,374,000	559
2022-09-05	549	555	541	548	1,183,500	548
2022-09-02	545	551	534	549	1,539,800	549
2022-09-01	528	547	526	544	1,396,600	544
2022-08-31	535	548	531	534	1,655,400	534
2022-08-30	520	531	520	531	1,036,000	531
2022-08-29	507	517	506	516	926,600	516
2022-08-26	530	532	523	523	642,900	523
2022-08-25	521	525	514	522	868,900	522
2022-08-24	515	525	514	525	1,119,600	525
2022-08-23	525	526	513	515	1,850,000	515
2022-08-22	533	537	523	528	1,637,000	528
2022-08-19	553	554	537	543	2,563,500	543
2022-08-18	532	562	531	558	5,032,400	558
2022-08-17	503	533	503	530	2,944,600	530
2022-08-16	498	505	489	498	1,944,000	498
2022-08-15	486	500	482	500	1,989,300	500
2022-08-12	490	495	481	485	1,631,500	485
2022-08-10	486	495	480	482	2,444,600	482
2022-08-09	457	498	455	487	5,599,200	487
2022-08-08	426	473	420	465	8,566,800	465
2022-08-05	394	400	388	395	1,116,800	395
2022-08-04	388	393	385	393	747,500	393
2022-08-03	382	387	377	386	845,300	386
2022-08-02	391	392	381	382	842,700	382
2022-08-01	389	395	387	392	629,200	392
2022-07-29	390	392	385	386	530,200	386
2022-07-28	396	398	386	388	836,300	388
2022-07-27	390	395	389	393	485,500	393
2022-07-26	394	396	390	392	891,200	392
2022-07-25	401	402	391	392	659,100	392
2022-07-22	401	407	399	402	1,015,600	402
2022-07-21	391	401	391	401	1,133,300	401
2022-07-20	398	399	393	394	784,500	394
2022-07-19	377	393	374	393	1,499,700	393
2022-07-15	379	380	372	372	1,097,300	372
2022-07-14	378	380	375	377	695,600	377
2022-07-13	382	384	376	378	963,900	378
2022-07-12	392	392	377	377	1,236,100	377
2022-07-11	395	398	392	394	761,000	394
2022-07-08	380	393	380	388	1,258,800	388
2022-07-07	375	383	372	381	907,200	381
2022-07-06	375	376	369	376	1,157,300	376
2022-07-05	383	384	378	379	534,600	379
2022-07-04	374	380	372	380	973,900	380
2022-07-01	382	384	367	371	1,654,300	371
2022-06-30	393	393	382	382	741,800	382
2022-06-29	395	398	390	390	645,900	390
2022-06-28	396	406	395	400	709,800	400
2022-06-27	400	403	394	397	574,500	397
2022-06-24	389	392	386	389	770,400	389
2022-06-23	382	394	382	394	921,100	394
2022-06-22	397	397	384	384	784,700	384
2022-06-21	385	396	385	393	941,700	393
2022-06-20	390	390	375	378	933,800	378
2022-06-17	380	387	377	384	1,150,900	384
2022-06-16	393	402	393	393	897,300	393
2022-06-15	402	406	386	387	1,527,800	387
2022-06-14	394	404	388	403	1,252,500	403
2022-06-13	409	414	401	402	2,045,400	402
2022-06-10	434	435	424	427	897,800	427
2022-06-09	439	443	436	440	885,500	440
2022-06-08	438	441	435	437	1,210,500	437
2022-06-07	424	435	423	432	951,900	432
2022-06-06	420	424	417	420	740,100	420
2022-06-03	415	424	414	423	1,399,400	423
2022-06-02	415	417	408	409	1,118,200	409
2022-06-01	392	411	388	411	1,969,500	411
2022-05-31	392	394	382	388	5,145,400	388
2022-05-30	381	388	381	386	863,000	386
2022-05-27	383	385	378	379	800,700	379
2022-05-26	382	385	375	377	1,343,200	377
2022-05-25	392	400	383	384	1,275,600	384
2022-05-24	383	400	383	394	1,657,800	394
2022-05-23	383	386	379	383	765,700	383
2022-05-20	374	382	372	378	971,000	378
2022-05-19	362	375	361	373	1,150,400	373
2022-05-18	370	373	369	370	920,000	370
2022-05-17	365	368	360	368	953,000	368
2022-05-16	372	382	365	369	1,493,800	369
2022-05-13	371	382	364	368	2,467,500	368
2022-05-12	379	386	378	379	1,168,700	379
2022-05-11	382	386	379	383	902,000	383
2022-05-10	388	390	377	389	1,020,000	389
2022-05-09	396	396	388	390	672,200	390
2022-05-06	396	401	389	401	735,200	401
2022-05-02	393	401	389	397	741,700	397
2022-04-28	386	395	386	395	784,800	395
2022-04-27	385	387	381	386	1,000,100	386
2022-04-26	394	399	390	393	971,400	393
2022-04-25	392	393	383	389	1,155,900	389
2022-04-22	399	405	395	403	765,100	403
2022-04-21	402	407	401	405	822,900	405
2022-04-20	403	404	396	399	818,000	399
2022-04-19	394	399	391	397	574,700	397
2022-04-18	389	392	385	390	533,700	390
2022-04-15	395	395	390	393	421,100	393
2022-04-14	398	400	393	395	496,200	395
2022-04-13	384	396	384	394	1,384,100	394
2022-04-12	383	387	379	384	1,473,000	384
2022-04-11	382	389	378	381	973,300	381
2022-04-08	386	387	376	382	1,883,500	382
2022-04-07	392	392	379	382	2,201,800	382
2022-04-06	405	409	398	402	972,900	402
2022-04-05	414	417	406	407	1,200,200	407
2022-04-04	415	416	410	415	1,372,400	415
2022-04-01	420	420	414	420	1,656,700	420
2022-03-31	420	429	416	428	1,535,600	428
2022-03-30	420	436	420	436	2,441,900	436
2022-03-29	424	429	417	422	1,558,600	422
2022-03-28	426	431	419	429	1,453,100	429
2022-03-25	446	451	431	433	1,680,400	433
2022-03-24	440	445	434	445	853,400	445
2022-03-23	451	451	442	447	1,371,800	447
2022-03-22	445	446	439	446	1,172,300	446
2022-03-18	444	448	436	440	1,801,900	440
2022-03-17	442	445	436	441	1,772,600	441
2022-03-16	430	437	426	434	1,608,600	434
2022-03-15	423	440	423	432	2,727,400	432
2022-03-14	406	421	402	414	1,384,100	414
2022-03-11	397	412	395	408	1,563,100	408
2022-03-10	391	408	389	405	2,802,700	405
2022-03-09	374	383	362	373	2,418,100	373
2022-03-08	381	387	372	374	2,038,700	374
2022-03-07	400	402	377	384	3,503,800	384
2022-03-04	444	445	418	419	2,621,800	419
2022-03-03	452	453	439	450	1,740,600	450
2022-03-02	469	470	445	445	2,205,300	445
2022-03-01	486	487	476	476	819,100	476
2022-02-28	476	484	472	478	1,111,400	478
2022-02-25	472	475	462	468	1,218,000	468
2022-02-24	488	489	468	472	1,454,100	472
2022-02-22	506	506	491	497	1,026,800	497
2022-02-21	513	513	503	509	559,900	509
2022-02-18	504	518	504	515	768,200	515
2022-02-17	512	519	505	513	968,300	513
2022-02-16	508	514	506	511	913,100	511
2022-02-15	496	504	490	494	909,500	494
2022-02-14	492	500	491	492	1,146,200	492
2022-02-10	501	507	493	506	1,184,400	506
2022-02-09	475	499	473	496	2,155,200	496
2022-02-08	464	470	460	470	1,703,000	470
2022-02-07	464	470	463	466	961,100	466
2022-02-04	475	483	459	470	4,840,700	470
2022-02-03	502	522	502	511	1,432,200	511
2022-02-02	485	501	484	500	1,037,900	500
2022-02-01	501	501	486	486	1,033,800	486
2022-01-31	496	503	490	500	678,400	500
2022-01-28	494	495	487	495	866,400	495
2022-01-27	505	507	484	487	1,287,200	487
2022-01-26	513	515	502	502	656,700	502
2022-01-25	521	521	504	509	1,041,100	509
2022-01-24	511	529	510	526	549,600	526
2022-01-21	520	521	510	516	958,200	516
2022-01-20	515	530	511	528	795,000	528
2022-01-19	521	528	512	516	833,300	516
2022-01-18	548	550	528	531	689,300	531
2022-01-17	539	552	535	545	668,100	545
2022-01-14	557	557	538	541	804,100	541
2022-01-13	557	565	555	558	684,400	558
2022-01-12	544	557	542	557	965,600	557
2022-01-11	535	542	525	537	799,700	537
2022-01-07	535	544	527	535	747,300	535
2022-01-06	538	543	529	530	989,700	530
2022-01-05	528	544	526	543	1,002,300	543
2022-01-04	520	523	517	521	395,500	521

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