5202 日本板硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	573	578	566	574	1,599,800	574
2023-12-28	557	564	555	559	683,200	559
2023-12-27	546	561	546	557	1,039,400	557
2023-12-26	553	559	546	547	753,400	547
2023-12-25	550	554	545	550	989,400	550
2023-12-22	543	548	538	543	662,100	543
2023-12-21	547	547	538	541	894,700	541
2023-12-20	546	556	545	549	876,000	549
2023-12-19	550	554	543	546	800,100	546
2023-12-18	544	554	538	552	1,060,700	552
2023-12-15	539	554	539	552	1,049,700	552
2023-12-14	556	557	536	538	1,436,400	538
2023-12-13	562	568	556	562	1,272,900	562
2023-12-12	578	578	563	565	939,700	565
2023-12-11	580	587	569	572	1,609,700	572
2023-12-08	600	600	564	574	3,351,900	574
2023-12-07	614	616	607	608	996,100	608
2023-12-06	615	624	613	616	1,010,500	616
2023-12-05	623	628	618	619	1,054,000	619
2023-12-04	641	642	625	625	1,247,800	625
2023-12-01	651	652	642	643	644,500	643
2023-11-30	645	648	640	644	482,100	644
2023-11-29	648	654	641	644	657,600	644
2023-11-28	652	657	646	650	685,200	650
2023-11-27	661	667	648	651	826,500	651
2023-11-24	652	678	652	660	1,951,300	660
2023-11-22	651	663	644	645	2,864,100	645
2023-11-21	634	634	622	626	1,314,700	626
2023-11-20	649	657	637	637	1,152,800	637
2023-11-17	646	651	634	646	1,241,600	646
2023-11-16	625	657	623	652	2,703,300	652
2023-11-15	626	633	617	624	1,717,800	624
2023-11-14	639	645	621	624	1,676,600	624
2023-11-13	656	661	636	636	2,565,700	636
2023-11-10	648	656	619	636	4,228,900	636
2023-11-09	691	724	691	719	1,739,400	719
2023-11-08	707	711	681	691	1,331,900	691
2023-11-07	716	722	704	704	1,146,000	704
2023-11-06	700	718	690	716	1,433,500	716
2023-11-02	688	692	677	683	1,040,900	683
2023-11-01	675	681	658	680	1,202,200	680
2023-10-31	659	663	643	655	1,185,200	655
2023-10-30	664	664	649	655	1,518,500	655
2023-10-27	657	677	655	674	980,800	674
2023-10-26	659	666	650	651	997,900	651
2023-10-25	656	686	652	668	1,746,200	668
2023-10-24	656	660	638	650	1,291,100	650
2023-10-23	681	683	653	658	1,538,600	658
2023-10-20	690	693	677	685	1,299,300	685
2023-10-19	688	703	678	698	926,900	698
2023-10-18	717	717	693	703	1,113,900	703
2023-10-17	728	729	703	711	721,300	711
2023-10-16	709	718	701	718	1,096,900	718
2023-10-13	730	734	717	717	949,500	717
2023-10-12	739	751	737	737	1,108,300	737
2023-10-11	744	746	723	724	977,900	724
2023-10-10	752	754	737	741	920,500	741
2023-10-06	743	751	738	740	807,000	740
2023-10-05	740	749	725	743	1,188,400	743
2023-10-04	744	754	725	726	1,711,400	726
2023-10-03	803	803	758	758	1,972,600	758
2023-10-02	813	838	804	812	1,366,300	812
2023-09-29	817	832	795	809	4,235,400	809
2023-09-28	830	830	806	814	1,068,000	814
2023-09-27	820	820	808	815	923,300	815
2023-09-26	826	832	816	826	888,500	826
2023-09-25	815	839	815	830	975,100	830
2023-09-22	822	822	801	815	1,312,200	815
2023-09-21	822	843	822	837	1,064,500	837
2023-09-20	835	843	819	824	1,136,900	824
2023-09-19	821	850	819	834	1,914,400	834
2023-09-15	842	848	809	812	1,631,100	812
2023-09-14	836	852	833	840	1,557,400	840
2023-09-13	833	882	829	841	2,613,600	841
2023-09-12	803	837	803	828	1,128,100	828
2023-09-11	813	816	798	802	786,600	802
2023-09-08	828	833	805	809	1,680,000	809
2023-09-07	809	844	805	832	2,725,100	832
2023-09-06	795	820	792	810	1,382,600	810
2023-09-05	785	815	783	806	2,630,100	806
2023-09-04	788	788	773	782	867,700	782
2023-09-01	769	789	762	779	1,288,500	779
2023-08-31	763	775	761	766	839,700	766
2023-08-30	780	784	763	763	1,379,600	763
2023-08-29	746	773	741	761	2,023,900	761
2023-08-28	721	746	721	735	1,269,700	735
2023-08-25	718	724	710	718	958,200	718
2023-08-24	707	725	706	721	1,626,700	721
2023-08-23	755	773	717	718	2,496,100	718
2023-08-22	752	761	742	761	1,117,900	761
2023-08-21	760	785	748	749	1,368,800	749
2023-08-18	760	769	746	758	1,492,900	758
2023-08-17	751	774	736	772	1,911,900	772
2023-08-16	798	803	755	758	2,824,600	758
2023-08-15	805	823	777	806	3,833,300	806
2023-08-14	756	858	735	817	9,846,400	817
2023-08-10	739	739	735	739	2,700,300	739
2023-08-09	624	640	620	639	1,270,600	639
2023-08-08	625	631	620	621	464,700	621
2023-08-07	615	622	612	621	499,300	621
2023-08-04	610	626	608	623	422,900	623
2023-08-03	627	627	615	617	898,800	617
2023-08-02	648	651	634	634	783,300	634
2023-08-01	645	657	638	654	604,000	654
2023-07-31	655	660	645	647	898,700	647
2023-07-28	658	663	633	646	1,325,800	646
2023-07-27	658	674	654	664	1,090,500	664
2023-07-26	654	662	648	659	908,400	659
2023-07-25	629	648	626	647	799,900	647
2023-07-24	627	633	622	626	476,100	626
2023-07-21	623	628	616	625	526,100	625
2023-07-20	631	637	624	626	380,300	626
2023-07-19	625	629	622	629	506,700	629
2023-07-18	618	622	610	620	545,200	620
2023-07-14	613	616	602	612	937,500	612
2023-07-13	620	622	614	616	627,400	616
2023-07-12	630	630	613	619	666,600	619
2023-07-11	636	641	625	626	685,300	626
2023-07-10	650	653	634	635	691,400	635
2023-07-07	648	653	637	645	861,100	645
2023-07-06	657	665	654	657	736,000	657
2023-07-05	671	683	664	666	938,500	666
2023-07-04	686	689	671	674	525,200	674
2023-07-03	675	690	673	682	948,200	682
2023-06-30	691	692	670	672	1,173,700	672
2023-06-29	677	695	675	688	1,658,400	688
2023-06-28	640	697	640	680	4,017,500	680
2023-06-27	640	644	626	630	754,600	630
2023-06-26	630	636	608	630	1,088,400	630
2023-06-23	638	652	627	634	813,100	634
2023-06-22	631	649	631	642	938,700	642
2023-06-21	625	630	621	628	395,400	628
2023-06-20	625	635	617	628	781,400	628
2023-06-19	632	633	620	625	719,200	625
2023-06-16	628	628	615	624	973,400	624
2023-06-15	630	641	618	629	1,313,700	629
2023-06-14	608	631	603	630	1,472,100	630
2023-06-13	610	610	599	600	869,100	600
2023-06-12	589	606	586	604	1,183,700	604
2023-06-09	590	590	583	585	659,600	585
2023-06-08	597	598	581	586	832,200	586
2023-06-07	589	599	583	591	1,278,800	591
2023-06-06	589	589	578	583	1,180,100	583
2023-06-05	601	603	590	594	858,100	594
2023-06-02	585	594	582	591	647,400	591
2023-06-01	584	592	582	585	600,300	585
2023-05-31	598	599	588	588	931,500	588
2023-05-30	609	613	596	606	678,000	606
2023-05-29	613	618	605	610	605,700	610
2023-05-26	608	614	602	603	548,500	603
2023-05-25	603	611	598	607	705,200	607
2023-05-24	615	626	610	610	715,300	610
2023-05-23	633	636	616	619	872,300	619
2023-05-22	636	636	623	633	760,600	633
2023-05-19	643	651	635	637	852,700	637
2023-05-18	646	652	642	642	696,300	642
2023-05-17	664	667	643	643	845,500	643
2023-05-16	688	690	665	669	988,400	669
2023-05-15	660	697	660	688	2,457,800	688
2023-05-12	635	647	630	641	971,300	641
2023-05-11	650	654	630	632	866,100	632
2023-05-10	653	656	645	656	545,000	656
2023-05-09	653	655	643	647	731,800	647
2023-05-08	662	664	644	652	757,900	652
2023-05-02	651	663	643	662	758,400	662
2023-05-01	658	659	646	651	679,400	651
2023-04-28	657	661	643	653	568,900	653
2023-04-27	660	663	641	642	1,008,200	642
2023-04-26	663	668	658	660	602,000	660
2023-04-25	678	680	666	668	451,700	668
2023-04-24	670	680	668	674	422,400	674
2023-04-21	669	681	664	666	643,000	666
2023-04-20	670	682	666	673	778,000	673
2023-04-19	646	670	645	669	1,188,200	669
2023-04-18	640	649	640	648	370,900	648
2023-04-17	650	650	631	642	712,300	642
2023-04-14	651	651	639	645	469,700	645
2023-04-13	644	644	634	641	436,000	641
2023-04-12	640	649	639	648	427,500	648
2023-04-11	635	640	628	635	550,300	635
2023-04-10	642	645	624	625	640,000	625
2023-04-07	631	641	629	637	509,100	637
2023-04-06	632	638	626	630	686,500	630
2023-04-05	660	664	642	644	731,000	644
2023-04-04	675	685	663	667	913,600	667
2023-04-03	644	677	640	675	1,131,800	675
2023-03-31	630	643	630	634	645,800	634
2023-03-30	629	639	620	628	1,137,700	628
2023-03-29	609	623	602	619	1,529,600	619
2023-03-28	604	609	595	599	579,900	599
2023-03-27	602	612	593	594	909,100	594
2023-03-24	584	597	576	596	861,800	596
2023-03-23	592	595	584	589	967,500	589
2023-03-22	620	621	602	602	733,600	602
2023-03-20	600	612	596	600	798,100	600
2023-03-17	625	628	606	608	833,700	608
2023-03-16	632	634	618	623	1,188,700	623
2023-03-15	660	666	647	654	551,400	654
2023-03-14	660	660	644	650	1,371,000	650
2023-03-13	693	695	672	678	1,134,400	678
2023-03-10	715	729	708	708	1,007,700	708
2023-03-09	741	744	718	720	1,101,000	720
2023-03-08	744	748	735	739	643,000	739
2023-03-07	742	757	739	746	734,200	746
2023-03-06	738	761	733	742	1,146,300	742
2023-03-03	738	741	720	734	1,420,600	734
2023-03-02	696	735	691	735	1,862,900	735
2023-03-01	699	704	688	699	755,600	699
2023-02-28	704	706	693	702	892,700	702
2023-02-27	705	708	700	700	872,600	700
2023-02-24	716	719	701	707	876,200	707
2023-02-22	725	727	702	703	1,120,900	703
2023-02-21	701	732	698	729	1,804,400	729
2023-02-20	681	696	675	696	663,900	696
2023-02-17	666	678	665	678	386,400	678
2023-02-16	666	674	661	674	562,600	674
2023-02-15	677	678	661	666	798,500	666
2023-02-14	681	683	669	671	1,039,400	671
2023-02-13	692	703	676	677	1,221,900	677
2023-02-10	680	704	668	697	3,430,200	697
2023-02-09	635	666	626	659	1,728,800	659
2023-02-08	650	650	634	638	985,400	638
2023-02-07	640	658	638	647	1,553,600	647
2023-02-06	630	641	626	638	874,400	638
2023-02-03	624	629	620	620	413,400	620
2023-02-02	628	630	620	624	565,800	624
2023-02-01	628	636	627	629	565,600	629
2023-01-31	625	630	616	625	553,000	625
2023-01-30	631	631	618	623	685,200	623
2023-01-27	635	638	626	632	812,400	632
2023-01-26	614	634	612	627	1,356,900	627
2023-01-25	599	612	593	611	784,100	611
2023-01-24	603	604	592	597	589,600	597
2023-01-23	607	608	594	596	750,500	596
2023-01-20	577	597	573	597	964,100	597
2023-01-19	603	609	583	583	964,100	583
2023-01-18	601	620	593	613	984,500	613
2023-01-17	596	614	596	606	815,700	606
2023-01-16	601	609	594	596	1,116,200	596
2023-01-13	635	635	611	613	1,863,400	613
2023-01-12	650	658	639	645	1,386,700	645
2023-01-11	645	652	638	649	1,024,000	649
2023-01-10	648	650	627	645	1,625,900	645
2023-01-06	630	665	610	647	4,101,700	647
2023-01-05	596	642	595	638	3,156,100	638
2023-01-04	558	598	556	593	1,710,400	593

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

2024年04月
日	月	火	水	木	金	土
« 03月29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	29	30