5202 日本板硝子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 354 | 362 | 353 | 357 | 1,088,000 | 357 |
| 2024-12-27 | 350 | 357 | 350 | 354 | 683,100 | 354 |
| 2024-12-26 | 347 | 359 | 347 | 349 | 1,474,100 | 349 |
| 2024-12-25 | 346 | 353 | 343 | 346 | 941,800 | 346 |
| 2024-12-24 | 349 | 349 | 342 | 346 | 849,500 | 346 |
| 2024-12-23 | 346 | 349 | 338 | 347 | 989,900 | 347 |
| 2024-12-20 | 351 | 354 | 347 | 347 | 1,042,600 | 347 |
| 2024-12-19 | 355 | 361 | 352 | 352 | 698,600 | 352 |
| 2024-12-18 | 358 | 361 | 355 | 360 | 943,700 | 360 |
| 2024-12-17 | 361 | 362 | 357 | 360 | 801,000 | 360 |
| 2024-12-16 | 356 | 361 | 355 | 360 | 1,148,600 | 360 |
| 2024-12-13 | 354 | 361 | 351 | 352 | 1,332,400 | 352 |
| 2024-12-12 | 352 | 357 | 350 | 353 | 1,063,100 | 353 |
| 2024-12-11 | 340 | 354 | 339 | 351 | 1,452,300 | 351 |
| 2024-12-10 | 334 | 355 | 332 | 343 | 2,299,000 | 343 |
| 2024-12-09 | 323 | 332 | 319 | 329 | 1,638,100 | 329 |
| 2024-12-06 | 323 | 325 | 320 | 323 | 820,000 | 323 |
| 2024-12-05 | 330 | 330 | 324 | 324 | 800,000 | 324 |
| 2024-12-04 | 335 | 335 | 327 | 329 | 1,077,500 | 329 |
| 2024-12-03 | 335 | 338 | 331 | 333 | 799,100 | 333 |
| 2024-12-02 | 334 | 337 | 331 | 334 | 555,200 | 334 |
| 2024-11-29 | 340 | 342 | 332 | 334 | 706,900 | 334 |
| 2024-11-28 | 329 | 340 | 327 | 337 | 1,321,400 | 337 |
| 2024-11-27 | 338 | 338 | 328 | 330 | 1,393,400 | 330 |
| 2024-11-26 | 340 | 342 | 334 | 340 | 880,000 | 340 |
| 2024-11-25 | 343 | 346 | 339 | 341 | 874,100 | 341 |
| 2024-11-22 | 340 | 348 | 340 | 344 | 763,500 | 344 |
| 2024-11-21 | 337 | 342 | 333 | 339 | 749,700 | 339 |
| 2024-11-20 | 340 | 344 | 333 | 335 | 847,900 | 335 |
| 2024-11-19 | 339 | 343 | 336 | 342 | 430,900 | 342 |
| 2024-11-18 | 336 | 339 | 334 | 337 | 545,100 | 337 |
| 2024-11-15 | 343 | 345 | 339 | 339 | 753,700 | 339 |
| 2024-11-14 | 356 | 357 | 343 | 345 | 791,800 | 345 |
| 2024-11-13 | 347 | 354 | 347 | 349 | 862,000 | 349 |
| 2024-11-12 | 349 | 354 | 346 | 350 | 759,600 | 350 |
| 2024-11-11 | 360 | 361 | 345 | 351 | 1,205,400 | 351 |
| 2024-11-08 | 371 | 373 | 348 | 363 | 1,484,600 | 363 |
| 2024-11-07 | 371 | 375 | 369 | 373 | 420,800 | 373 |
| 2024-11-06 | 369 | 374 | 367 | 368 | 581,800 | 368 |
| 2024-11-05 | 370 | 371 | 366 | 369 | 333,200 | 369 |
| 2024-11-01 | 370 | 371 | 366 | 369 | 408,100 | 369 |
| 2024-10-31 | 371 | 374 | 368 | 374 | 424,600 | 374 |
| 2024-10-30 | 372 | 372 | 368 | 370 | 807,000 | 370 |
| 2024-10-29 | 365 | 371 | 364 | 370 | 591,800 | 370 |
| 2024-10-28 | 354 | 364 | 354 | 364 | 648,200 | 364 |
| 2024-10-25 | 356 | 357 | 349 | 353 | 633,500 | 353 |
| 2024-10-24 | 356 | 359 | 353 | 358 | 471,200 | 358 |
| 2024-10-23 | 363 | 365 | 357 | 357 | 395,300 | 357 |
| 2024-10-22 | 370 | 372 | 361 | 364 | 469,600 | 364 |
| 2024-10-21 | 365 | 369 | 362 | 368 | 347,500 | 368 |
| 2024-10-18 | 364 | 366 | 362 | 364 | 424,900 | 364 |
| 2024-10-17 | 362 | 365 | 360 | 360 | 257,400 | 360 |
| 2024-10-16 | 369 | 374 | 362 | 362 | 434,300 | 362 |
| 2024-10-15 | 368 | 372 | 362 | 370 | 456,900 | 370 |
| 2024-10-11 | 362 | 369 | 361 | 367 | 357,300 | 367 |
| 2024-10-10 | 368 | 368 | 363 | 364 | 498,300 | 364 |
| 2024-10-09 | 374 | 374 | 364 | 367 | 637,300 | 367 |
| 2024-10-08 | 375 | 376 | 369 | 372 | 677,700 | 372 |
| 2024-10-07 | 386 | 386 | 376 | 380 | 738,400 | 380 |
| 2024-10-04 | 384 | 384 | 375 | 376 | 420,200 | 376 |
| 2024-10-03 | 382 | 387 | 378 | 380 | 453,000 | 380 |
| 2024-10-02 | 375 | 381 | 374 | 378 | 601,600 | 378 |
| 2024-10-01 | 376 | 382 | 376 | 382 | 381,100 | 382 |
| 2024-09-30 | 373 | 382 | 372 | 373 | 666,300 | 373 |
| 2024-09-27 | 381 | 386 | 372 | 381 | 1,096,500 | 381 |
| 2024-09-26 | 371 | 376 | 365 | 376 | 952,900 | 376 |
| 2024-09-25 | 362 | 372 | 360 | 366 | 866,100 | 366 |
| 2024-09-24 | 362 | 365 | 360 | 360 | 462,700 | 360 |
| 2024-09-20 | 360 | 367 | 359 | 362 | 875,900 | 362 |
| 2024-09-19 | 350 | 358 | 349 | 355 | 900,200 | 355 |
| 2024-09-18 | 344 | 350 | 342 | 349 | 801,500 | 349 |
| 2024-09-17 | 342 | 344 | 336 | 340 | 507,900 | 340 |
| 2024-09-13 | 338 | 343 | 337 | 342 | 619,400 | 342 |
| 2024-09-12 | 337 | 340 | 334 | 338 | 567,300 | 338 |
| 2024-09-11 | 335 | 337 | 328 | 329 | 1,244,400 | 329 |
| 2024-09-10 | 342 | 343 | 338 | 339 | 548,000 | 339 |
| 2024-09-09 | 335 | 343 | 329 | 340 | 1,369,900 | 340 |
| 2024-09-06 | 342 | 347 | 338 | 343 | 1,178,600 | 343 |
| 2024-09-05 | 340 | 349 | 338 | 342 | 1,475,700 | 342 |
| 2024-09-04 | 362 | 363 | 342 | 346 | 2,839,400 | 346 |
| 2024-09-03 | 364 | 374 | 364 | 370 | 1,107,500 | 370 |
| 2024-09-02 | 371 | 372 | 362 | 364 | 668,800 | 364 |
| 2024-08-30 | 360 | 365 | 359 | 365 | 1,186,100 | 365 |
| 2024-08-29 | 360 | 362 | 355 | 357 | 1,056,600 | 357 |
| 2024-08-28 | 362 | 364 | 357 | 360 | 998,300 | 360 |
| 2024-08-27 | 356 | 367 | 355 | 366 | 958,900 | 366 |
| 2024-08-26 | 364 | 365 | 359 | 359 | 807,800 | 359 |
| 2024-08-23 | 368 | 372 | 362 | 366 | 872,300 | 366 |
| 2024-08-22 | 366 | 368 | 360 | 364 | 992,000 | 364 |
| 2024-08-21 | 367 | 370 | 363 | 368 | 1,087,700 | 368 |
| 2024-08-20 | 378 | 383 | 373 | 375 | 857,400 | 375 |
| 2024-08-19 | 378 | 378 | 370 | 372 | 1,258,400 | 372 |
| 2024-08-16 | 388 | 392 | 382 | 383 | 869,800 | 383 |
| 2024-08-15 | 380 | 386 | 375 | 381 | 827,100 | 381 |
| 2024-08-14 | 361 | 388 | 361 | 378 | 2,276,300 | 378 |
| 2024-08-13 | 367 | 367 | 348 | 361 | 2,537,000 | 361 |
| 2024-08-09 | 358 | 367 | 345 | 365 | 2,093,300 | 365 |
| 2024-08-08 | 361 | 367 | 355 | 360 | 1,283,300 | 360 |
| 2024-08-07 | 346 | 366 | 339 | 358 | 2,075,200 | 358 |
| 2024-08-06 | 358 | 364 | 350 | 356 | 2,444,300 | 356 |
| 2024-08-05 | 365 | 368 | 330 | 350 | 3,445,400 | 350 |
| 2024-08-02 | 400 | 403 | 385 | 385 | 2,512,800 | 385 |
| 2024-08-01 | 418 | 418 | 403 | 407 | 1,338,400 | 407 |
| 2024-07-31 | 415 | 424 | 411 | 424 | 576,400 | 424 |
| 2024-07-30 | 418 | 421 | 414 | 418 | 436,100 | 418 |
| 2024-07-29 | 412 | 421 | 411 | 420 | 1,116,900 | 420 |
| 2024-07-26 | 408 | 415 | 404 | 406 | 1,122,000 | 406 |
| 2024-07-25 | 402 | 410 | 400 | 404 | 1,121,500 | 404 |
| 2024-07-24 | 410 | 412 | 403 | 405 | 1,394,700 | 405 |
| 2024-07-23 | 412 | 418 | 410 | 411 | 722,900 | 411 |
| 2024-07-22 | 415 | 416 | 408 | 409 | 1,281,400 | 409 |
| 2024-07-19 | 421 | 422 | 414 | 416 | 794,100 | 416 |
| 2024-07-18 | 421 | 427 | 421 | 421 | 551,300 | 421 |
| 2024-07-17 | 424 | 430 | 423 | 426 | 754,300 | 426 |
| 2024-07-16 | 424 | 424 | 417 | 419 | 745,800 | 419 |
| 2024-07-12 | 418 | 430 | 417 | 424 | 1,024,400 | 424 |
| 2024-07-11 | 415 | 424 | 415 | 420 | 1,149,600 | 420 |
| 2024-07-10 | 415 | 416 | 412 | 414 | 520,100 | 414 |
| 2024-07-09 | 417 | 419 | 410 | 415 | 754,800 | 415 |
| 2024-07-08 | 417 | 417 | 409 | 415 | 1,170,700 | 415 |
| 2024-07-05 | 423 | 423 | 417 | 417 | 866,300 | 417 |
| 2024-07-04 | 422 | 427 | 420 | 424 | 739,800 | 424 |
| 2024-07-03 | 422 | 423 | 416 | 421 | 798,400 | 421 |
| 2024-07-02 | 420 | 422 | 417 | 419 | 820,600 | 419 |
| 2024-07-01 | 424 | 427 | 421 | 422 | 517,000 | 422 |
| 2024-06-28 | 425 | 427 | 418 | 423 | 912,800 | 423 |
| 2024-06-27 | 424 | 429 | 423 | 424 | 616,500 | 424 |
| 2024-06-26 | 429 | 429 | 424 | 424 | 647,400 | 424 |
| 2024-06-25 | 435 | 436 | 429 | 430 | 527,700 | 430 |
| 2024-06-24 | 426 | 433 | 424 | 432 | 691,600 | 432 |
| 2024-06-21 | 425 | 430 | 422 | 424 | 726,300 | 424 |
| 2024-06-20 | 422 | 427 | 420 | 425 | 566,100 | 425 |
| 2024-06-19 | 421 | 430 | 418 | 422 | 912,200 | 422 |
| 2024-06-18 | 417 | 424 | 416 | 417 | 1,102,300 | 417 |
| 2024-06-17 | 422 | 425 | 413 | 418 | 2,134,600 | 418 |
| 2024-06-14 | 430 | 440 | 428 | 434 | 1,392,800 | 434 |
| 2024-06-13 | 444 | 444 | 431 | 432 | 1,258,700 | 432 |
| 2024-06-12 | 441 | 448 | 440 | 443 | 754,500 | 443 |
| 2024-06-11 | 450 | 450 | 440 | 441 | 1,314,600 | 441 |
| 2024-06-10 | 446 | 453 | 445 | 451 | 1,018,100 | 451 |
| 2024-06-07 | 450 | 451 | 444 | 449 | 802,500 | 449 |
| 2024-06-06 | 456 | 457 | 449 | 450 | 776,000 | 450 |
| 2024-06-05 | 455 | 460 | 453 | 456 | 516,000 | 456 |
| 2024-06-04 | 457 | 462 | 456 | 459 | 481,200 | 459 |
| 2024-06-03 | 453 | 467 | 453 | 461 | 857,700 | 461 |
| 2024-05-31 | 450 | 468 | 450 | 465 | 1,015,300 | 465 |
| 2024-05-30 | 453 | 453 | 444 | 451 | 829,800 | 451 |
| 2024-05-29 | 460 | 465 | 454 | 457 | 842,700 | 457 |
| 2024-05-28 | 467 | 477 | 461 | 463 | 1,146,000 | 463 |
| 2024-05-27 | 462 | 471 | 461 | 467 | 935,200 | 467 |
| 2024-05-24 | 450 | 463 | 444 | 458 | 1,341,500 | 458 |
| 2024-05-23 | 439 | 454 | 438 | 452 | 1,856,600 | 452 |
| 2024-05-22 | 440 | 442 | 432 | 437 | 1,618,100 | 437 |
| 2024-05-21 | 463 | 466 | 443 | 446 | 2,108,100 | 446 |
| 2024-05-20 | 455 | 469 | 455 | 461 | 903,800 | 461 |
| 2024-05-17 | 446 | 459 | 443 | 455 | 838,600 | 455 |
| 2024-05-16 | 462 | 463 | 447 | 450 | 1,705,100 | 450 |
| 2024-05-15 | 462 | 476 | 461 | 462 | 1,547,400 | 462 |
| 2024-05-14 | 456 | 474 | 454 | 462 | 2,187,400 | 462 |
| 2024-05-13 | 477 | 480 | 456 | 458 | 4,846,200 | 458 |
| 2024-05-10 | 522 | 526 | 518 | 523 | 989,300 | 523 |
| 2024-05-09 | 520 | 521 | 511 | 514 | 966,900 | 514 |
| 2024-05-08 | 528 | 532 | 514 | 517 | 1,084,800 | 517 |
| 2024-05-07 | 524 | 527 | 520 | 526 | 630,200 | 526 |
| 2024-05-02 | 522 | 525 | 517 | 521 | 535,100 | 521 |
| 2024-05-01 | 525 | 527 | 520 | 523 | 616,600 | 523 |
| 2024-04-30 | 523 | 532 | 522 | 527 | 1,153,100 | 527 |
| 2024-04-26 | 514 | 519 | 507 | 519 | 610,200 | 519 |
| 2024-04-25 | 518 | 519 | 514 | 514 | 353,000 | 514 |
| 2024-04-24 | 514 | 521 | 511 | 519 | 731,000 | 519 |
| 2024-04-23 | 517 | 517 | 509 | 510 | 361,600 | 510 |
| 2024-04-22 | 506 | 514 | 503 | 513 | 969,300 | 513 |
| 2024-04-19 | 509 | 509 | 494 | 498 | 1,017,600 | 498 |
| 2024-04-18 | 499 | 514 | 498 | 509 | 678,100 | 509 |
| 2024-04-17 | 514 | 515 | 498 | 502 | 1,093,600 | 502 |
| 2024-04-16 | 524 | 525 | 511 | 513 | 1,102,100 | 513 |
| 2024-04-15 | 525 | 531 | 523 | 527 | 681,000 | 527 |
| 2024-04-12 | 525 | 532 | 523 | 529 | 601,000 | 529 |
| 2024-04-11 | 525 | 527 | 519 | 524 | 860,000 | 524 |
| 2024-04-10 | 529 | 541 | 529 | 532 | 1,166,800 | 532 |
| 2024-04-09 | 524 | 532 | 520 | 528 | 1,072,100 | 528 |
| 2024-04-08 | 521 | 527 | 517 | 523 | 566,300 | 523 |
| 2024-04-05 | 511 | 522 | 510 | 517 | 1,087,200 | 517 |
| 2024-04-04 | 518 | 521 | 512 | 514 | 1,237,600 | 514 |
| 2024-04-03 | 511 | 524 | 511 | 517 | 833,000 | 517 |
| 2024-04-02 | 525 | 525 | 515 | 517 | 826,000 | 517 |
| 2024-04-01 | 533 | 533 | 520 | 522 | 915,600 | 522 |
| 2024-03-29 | 520 | 534 | 520 | 528 | 976,400 | 528 |
| 2024-03-28 | 526 | 529 | 516 | 516 | 908,000 | 516 |
| 2024-03-27 | 528 | 529 | 523 | 527 | 604,400 | 527 |
| 2024-03-26 | 525 | 529 | 519 | 523 | 888,500 | 523 |
| 2024-03-25 | 528 | 531 | 524 | 524 | 636,500 | 524 |
| 2024-03-22 | 527 | 532 | 523 | 528 | 920,400 | 528 |
| 2024-03-21 | 527 | 530 | 524 | 526 | 1,026,300 | 526 |
| 2024-03-19 | 518 | 525 | 513 | 524 | 759,600 | 524 |
| 2024-03-18 | 520 | 527 | 518 | 521 | 832,800 | 521 |
| 2024-03-15 | 513 | 517 | 511 | 517 | 637,500 | 517 |
| 2024-03-14 | 507 | 518 | 505 | 516 | 807,300 | 516 |
| 2024-03-13 | 509 | 512 | 506 | 507 | 648,900 | 507 |
| 2024-03-12 | 499 | 510 | 492 | 506 | 1,012,800 | 506 |
| 2024-03-11 | 509 | 510 | 492 | 499 | 2,339,200 | 499 |
| 2024-03-08 | 511 | 519 | 509 | 514 | 1,025,700 | 514 |
| 2024-03-07 | 527 | 528 | 514 | 514 | 1,503,900 | 514 |
| 2024-03-06 | 510 | 530 | 508 | 527 | 1,657,500 | 527 |
| 2024-03-05 | 511 | 512 | 507 | 511 | 685,200 | 511 |
| 2024-03-04 | 520 | 521 | 512 | 515 | 1,056,800 | 515 |
| 2024-03-01 | 526 | 527 | 516 | 519 | 1,597,800 | 519 |
| 2024-02-29 | 534 | 534 | 523 | 528 | 1,098,400 | 528 |
| 2024-02-28 | 530 | 543 | 525 | 536 | 1,167,000 | 536 |
| 2024-02-27 | 521 | 539 | 521 | 533 | 1,243,800 | 533 |
| 2024-02-26 | 530 | 532 | 521 | 521 | 1,234,200 | 521 |
| 2024-02-22 | 532 | 535 | 524 | 529 | 941,300 | 529 |
| 2024-02-21 | 539 | 540 | 526 | 531 | 1,169,000 | 531 |
| 2024-02-20 | 551 | 553 | 533 | 539 | 1,215,900 | 539 |
| 2024-02-19 | 516 | 546 | 515 | 541 | 1,993,500 | 541 |
| 2024-02-16 | 503 | 518 | 499 | 514 | 1,552,600 | 514 |
| 2024-02-15 | 525 | 526 | 500 | 504 | 2,739,800 | 504 |
| 2024-02-14 | 548 | 548 | 512 | 525 | 3,752,900 | 525 |
| 2024-02-13 | 550 | 570 | 544 | 547 | 3,860,700 | 547 |
| 2024-02-09 | 602 | 618 | 599 | 605 | 1,671,400 | 605 |
| 2024-02-08 | 605 | 606 | 590 | 599 | 1,640,100 | 599 |
| 2024-02-07 | 607 | 615 | 604 | 608 | 697,300 | 608 |
| 2024-02-06 | 615 | 615 | 605 | 607 | 675,100 | 607 |
| 2024-02-05 | 608 | 615 | 608 | 615 | 744,000 | 615 |
| 2024-02-02 | 603 | 610 | 599 | 604 | 629,600 | 604 |
| 2024-02-01 | 606 | 609 | 601 | 603 | 720,700 | 603 |
| 2024-01-31 | 607 | 614 | 606 | 614 | 626,600 | 614 |
| 2024-01-30 | 613 | 615 | 604 | 610 | 652,500 | 610 |
| 2024-01-29 | 611 | 613 | 605 | 612 | 623,800 | 612 |
| 2024-01-26 | 600 | 611 | 594 | 606 | 1,498,700 | 606 |
| 2024-01-25 | 590 | 593 | 580 | 590 | 914,500 | 590 |
| 2024-01-24 | 595 | 599 | 582 | 587 | 1,443,500 | 587 |
| 2024-01-23 | 603 | 605 | 594 | 595 | 956,500 | 595 |
| 2024-01-22 | 603 | 605 | 598 | 604 | 744,100 | 604 |
| 2024-01-19 | 606 | 606 | 598 | 601 | 896,200 | 601 |
| 2024-01-18 | 608 | 610 | 599 | 600 | 719,900 | 600 |
| 2024-01-17 | 620 | 627 | 603 | 605 | 1,529,100 | 605 |
| 2024-01-16 | 618 | 623 | 613 | 620 | 917,600 | 620 |
| 2024-01-15 | 615 | 631 | 615 | 616 | 1,702,400 | 616 |
| 2024-01-12 | 605 | 610 | 601 | 607 | 1,413,600 | 607 |
| 2024-01-11 | 609 | 613 | 599 | 601 | 1,347,200 | 601 |
| 2024-01-10 | 604 | 607 | 599 | 603 | 982,900 | 603 |
| 2024-01-09 | 608 | 611 | 601 | 604 | 1,074,700 | 604 |
| 2024-01-05 | 600 | 603 | 596 | 603 | 1,368,500 | 603 |
| 2024-01-04 | 578 | 603 | 568 | 599 | 1,851,700 | 599 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株