日本山村硝子(5210)の株価時系列情報
日本山村硝子(5210)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 541 | 548 | 540 | 540 | 55,000 |
1983/12/27 | 575 | 575 | 549 | 560 | 54,000 |
1983/12/26 | 565 | 565 | 555 | 565 | 106,000 |
1983/12/26 | 1 -> 1.10 分割 | ||||
1983/12/24 | 589 | 610 | 589 | 610 | 106,000 |
1983/12/23 | 590 | 594 | 586 | 592 | 72,000 |
1983/12/22 | 591 | 599 | 586 | 591 | 65,000 |
1983/12/21 | 603 | 610 | 595 | 596 | 87,000 |
1983/12/20 | 620 | 620 | 603 | 611 | 94,000 |
1983/12/19 | 599 | 630 | 595 | 630 | 226,000 |
1983/12/17 | 583 | 619 | 583 | 619 | 310,000 |
1983/12/16 | 585 | 590 | 580 | 580 | 171,000 |
1983/12/15 | 579 | 585 | 579 | 585 | 78,000 |
1983/12/14 | 585 | 588 | 575 | 575 | 101,000 |
1983/12/13 | 590 | 594 | 580 | 585 | 45,000 |
1983/12/12 | 585 | 594 | 584 | 590 | 77,000 |
1983/12/09 | 595 | 595 | 576 | 585 | 91,000 |
1983/12/08 | 600 | 607 | 590 | 590 | 411,000 |
1983/12/07 | 586 | 598 | 581 | 595 | 335,000 |
1983/12/06 | 578 | 585 | 576 | 576 | 108,000 |
1983/12/05 | 574 | 580 | 570 | 576 | 113,000 |
1983/12/03 | 588 | 589 | 579 | 580 | 140,000 |
1983/12/02 | 583 | 590 | 573 | 585 | 273,000 |
1983/12/01 | 560 | 583 | 555 | 583 | 418,000 |
1983/11/30 | 550 | 550 | 541 | 541 | 93,000 |
1983/11/29 | 557 | 557 | 545 | 545 | 125,000 |
1983/11/28 | 555 | 563 | 550 | 557 | 157,000 |
1983/11/26 | 549 | 560 | 545 | 546 | 68,000 |
1983/11/25 | 549 | 550 | 540 | 545 | 76,000 |
1983/11/24 | 560 | 560 | 545 | 550 | 151,000 |
1983/11/22 | 546 | 560 | 546 | 553 | 387,000 |
1983/11/21 | 539 | 545 | 531 | 545 | 98,000 |
1983/11/19 | 538 | 538 | 530 | 535 | 87,000 |
1983/11/18 | 525 | 545 | 525 | 530 | 259,000 |
1983/11/17 | 515 | 525 | 511 | 521 | 128,000 |
1983/11/16 | 500 | 525 | 496 | 525 | 191,000 |
1983/11/15 | 495 | 495 | 490 | 495 | 40,000 |
1983/11/14 | 490 | 498 | 490 | 490 | 41,000 |
1983/11/11 | 496 | 500 | 494 | 500 | 58,000 |
1983/11/10 | 495 | 503 | 486 | 486 | 87,000 |
1983/11/09 | 495 | 495 | 490 | 490 | 21,000 |
1983/11/08 | 503 | 510 | 502 | 503 | 64,000 |
1983/11/07 | 489 | 500 | 488 | 498 | 68,000 |
1983/11/05 | 495 | 495 | 491 | 491 | 21,000 |
1983/11/04 | 499 | 499 | 495 | 495 | 45,000 |
1983/11/02 | 500 | 509 | 500 | 501 | 51,000 |
1983/11/01 | 500 | 510 | 498 | 510 | 130,000 |
1983/10/31 | 465 | 470 | 465 | 470 | 7,000 |
1983/10/29 | 462 | 464 | 462 | 464 | 20,000 |
1983/10/28 | 469 | 470 | 461 | 461 | 62,000 |
1983/10/27 | 470 | 472 | 466 | 470 | 43,000 |
1983/10/26 | 475 | 475 | 462 | 465 | 46,000 |
1983/10/25 | 480 | 480 | 475 | 475 | 30,000 |
1983/10/24 | 485 | 485 | 475 | 480 | 45,000 |
1983/10/21 | 481 | 482 | 480 | 480 | 21,000 |
1983/10/20 | 481 | 482 | 480 | 480 | 13,000 |
1983/10/19 | 481 | 482 | 481 | 482 | 9,000 |
1983/10/18 | 480 | 480 | 480 | 480 | 11,000 |
1983/10/17 | 479 | 480 | 475 | 475 | 144,000 |
1983/10/14 | 500 | 505 | 499 | 499 | 163,000 |
1983/10/13 | 511 | 511 | 500 | 510 | 173,000 |
1983/10/12 | 510 | 510 | 499 | 505 | 65,000 |
1983/10/11 | 500 | 514 | 500 | 512 | 88,000 |
1983/10/07 | 523 | 523 | 515 | 516 | 227,000 |
1983/10/06 | 525 | 525 | 510 | 522 | 167,000 |
1983/10/05 | 495 | 519 | 495 | 519 | 257,000 |
1983/10/04 | 495 | 498 | 495 | 495 | 321,000 |
1983/10/03 | 489 | 510 | 489 | 499 | 183,000 |
1983/10/01 | 486 | 495 | 486 | 486 | 43,000 |
1983/09/30 | 479 | 485 | 476 | 485 | 70,000 |
1983/09/29 | 480 | 480 | 474 | 475 | 70,000 |
1983/09/28 | 475 | 479 | 471 | 479 | 33,000 |
1983/09/27 | 480 | 480 | 474 | 474 | 14,000 |
1983/09/26 | 480 | 481 | 479 | 480 | 32,000 |
1983/09/24 | 485 | 485 | 480 | 480 | 19,000 |
1983/09/22 | 490 | 490 | 485 | 485 | 19,000 |
1983/09/21 | 491 | 500 | 491 | 500 | 4,000 |
1983/09/19 | 500 | 500 | 490 | 491 | 42,000 |
1983/09/17 | 505 | 505 | 495 | 495 | 25,000 |
1983/09/16 | 500 | 505 | 500 | 505 | 54,000 |
1983/09/14 | 495 | 510 | 495 | 500 | 42,000 |
1983/09/13 | 495 | 515 | 493 | 515 | 25,000 |
1983/09/12 | 498 | 508 | 498 | 500 | 8,000 |
1983/09/09 | 517 | 518 | 498 | 500 | 32,000 |
1983/09/08 | 506 | 518 | 498 | 518 | 103,000 |
1983/09/07 | 505 | 505 | 505 | 505 | 12,000 |
1983/09/06 | 511 | 515 | 506 | 506 | 61,000 |
1983/09/05 | 510 | 510 | 506 | 510 | 17,000 |
1983/09/03 | 509 | 520 | 495 | 500 | 81,000 |
1983/09/02 | 490 | 520 | 490 | 519 | 256,000 |
1983/09/01 | 498 | 498 | 486 | 490 | 139,000 |
1983/08/31 | 496 | 509 | 496 | 499 | 111,000 |
1983/08/30 | 500 | 510 | 496 | 497 | 161,000 |
1983/08/29 | 519 | 519 | 500 | 500 | 53,000 |
1983/08/27 | 519 | 520 | 509 | 519 | 62,000 |
1983/08/26 | 512 | 519 | 505 | 509 | 127,000 |
1983/08/25 | 542 | 554 | 542 | 542 | 134,000 |
1983/08/24 | 564 | 565 | 545 | 545 | 143,000 |
1983/08/23 | 550 | 560 | 549 | 559 | 150,000 |
1983/08/22 | 560 | 560 | 547 | 549 | 35,000 |
1983/08/20 | 555 | 565 | 549 | 565 | 78,000 |
1983/08/19 | 565 | 567 | 550 | 558 | 270,000 |
1983/08/18 | 540 | 570 | 538 | 565 | 268,000 |
1983/08/17 | 535 | 544 | 534 | 537 | 95,000 |
1983/08/16 | 551 | 552 | 543 | 545 | 170,000 |
1983/08/15 | 551 | 562 | 548 | 552 | 124,000 |
1983/08/12 | 573 | 580 | 550 | 554 | 380,000 |
1983/08/11 | 557 | 575 | 552 | 563 | 651,000 |
1983/08/10 | 539 | 564 | 535 | 547 | 468,000 |
1983/08/09 | 545 | 546 | 531 | 535 | 269,000 |
1983/08/08 | 540 | 566 | 540 | 548 | 1,015,000 |
1983/08/06 | 509 | 530 | 509 | 530 | 276,000 |
1983/08/05 | 519 | 519 | 510 | 510 | 192,000 |
1983/08/04 | 510 | 523 | 510 | 519 | 237,000 |
1983/08/03 | 501 | 534 | 501 | 514 | 504,000 |
1983/08/02 | 487 | 497 | 483 | 496 | 217,000 |
1983/08/01 | 495 | 500 | 485 | 490 | 133,000 |
1983/07/30 | 499 | 500 | 492 | 500 | 251,000 |
1983/07/29 | 508 | 530 | 500 | 500 | 727,000 |
1983/07/28 | 465 | 535 | 465 | 520 | 927,000 |
1983/07/27 | 460 | 465 | 455 | 460 | 124,000 |
1983/07/26 | 452 | 460 | 452 | 460 | 86,000 |
1983/07/25 | 442 | 453 | 442 | 453 | 51,000 |
1983/07/23 | 441 | 447 | 440 | 441 | 53,000 |
1983/07/22 | 453 | 454 | 449 | 449 | 32,000 |
1983/07/21 | 460 | 460 | 450 | 450 | 71,000 |
1983/07/20 | 462 | 463 | 452 | 462 | 200,000 |
1983/07/19 | 440 | 465 | 438 | 465 | 113,000 |
1983/07/18 | 432 | 445 | 431 | 440 | 57,000 |
1983/07/15 | 440 | 440 | 432 | 432 | 94,000 |
1983/07/14 | 443 | 445 | 436 | 440 | 127,000 |
1983/07/13 | 440 | 445 | 438 | 445 | 27,000 |
1983/07/12 | 447 | 447 | 431 | 435 | 98,000 |
1983/07/11 | 452 | 452 | 445 | 448 | 42,000 |
1983/07/09 | 455 | 455 | 445 | 450 | 75,000 |
1983/07/08 | 458 | 458 | 450 | 450 | 140,000 |
1983/07/07 | 464 | 468 | 459 | 459 | 63,000 |
1983/07/06 | 470 | 470 | 467 | 469 | 52,000 |
1983/07/05 | 471 | 480 | 471 | 472 | 101,000 |
1983/07/04 | 490 | 490 | 481 | 486 | 260,000 |
1983/07/02 | 475 | 490 | 475 | 485 | 283,000 |
1983/07/01 | 470 | 474 | 470 | 470 | 211,000 |
1983/06/30 | 475 | 482 | 470 | 475 | 269,000 |
1983/06/29 | 450 | 455 | 450 | 450 | 44,000 |
1983/06/28 | 460 | 465 | 460 | 465 | 23,000 |
1983/06/27 | 444 | 450 | 444 | 450 | 8,000 |
1983/06/25 | 446 | 449 | 446 | 449 | 28,000 |
1983/06/24 | 453 | 455 | 446 | 446 | 49,000 |
1983/06/23 | 452 | 457 | 450 | 450 | 94,000 |
1983/06/22 | 445 | 455 | 445 | 447 | 118,000 |
1983/06/21 | 455 | 470 | 455 | 470 | 221,000 |
1983/06/20 | 435 | 453 | 433 | 452 | 191,000 |
1983/06/17 | 440 | 440 | 430 | 431 | 68,000 |
1983/06/16 | 446 | 447 | 435 | 436 | 84,000 |
1983/06/15 | 446 | 448 | 446 | 446 | 27,000 |
1983/06/14 | 450 | 455 | 446 | 450 | 54,000 |
1983/06/13 | 450 | 450 | 445 | 450 | 25,000 |
1983/06/10 | 440 | 444 | 440 | 440 | 38,000 |
1983/06/09 | 439 | 444 | 438 | 438 | 49,000 |
1983/06/08 | 441 | 445 | 440 | 442 | 62,000 |
1983/06/07 | 450 | 450 | 445 | 450 | 144,000 |
1983/06/06 | 461 | 464 | 450 | 450 | 38,000 |
1983/06/04 | 466 | 468 | 465 | 466 | 64,000 |
1983/06/03 | 449 | 465 | 449 | 465 | 216,000 |
1983/06/02 | 448 | 466 | 448 | 452 | 240,000 |
1983/06/01 | 459 | 459 | 445 | 453 | 214,000 |
1983/05/31 | 468 | 470 | 460 | 468 | 98,000 |
1983/05/30 | 470 | 475 | 465 | 470 | 91,000 |
1983/05/28 | 475 | 480 | 465 | 465 | 383,000 |
1983/05/27 | 466 | 490 | 463 | 475 | 521,000 |
1983/05/26 | 485 | 490 | 475 | 475 | 1,135,000 |
1983/05/25 | 428 | 455 | 428 | 430 | 1,222,000 |
1983/05/24 | 412 | 430 | 412 | 428 | 611,000 |
1983/05/23 | 414 | 414 | 404 | 409 | 298,000 |
1983/05/20 | 415 | 430 | 415 | 423 | 664,000 |
1983/05/19 | 405 | 415 | 405 | 415 | 246,000 |
1983/05/18 | 400 | 410 | 400 | 408 | 160,000 |
1983/05/17 | 406 | 406 | 400 | 404 | 58,000 |
1983/05/16 | 410 | 410 | 396 | 396 | 64,000 |
1983/05/14 | 409 | 410 | 409 | 410 | 31,000 |
1983/05/13 | 410 | 410 | 409 | 409 | 86,000 |
1983/05/12 | 395 | 405 | 395 | 405 | 105,000 |
1983/05/11 | 412 | 412 | 396 | 410 | 192,000 |
1983/05/10 | 421 | 422 | 415 | 415 | 332,000 |
1983/05/09 | 420 | 423 | 415 | 423 | 107,000 |
1983/05/07 | 415 | 415 | 410 | 411 | 334,000 |
1983/05/06 | 425 | 429 | 415 | 424 | 196,000 |
1983/05/04 | 404 | 445 | 404 | 436 | 353,000 |
1983/05/02 | 399 | 405 | 396 | 405 | 125,000 |
1983/04/30 | 375 | 400 | 375 | 400 | 425,000 |
1983/04/28 | 380 | 381 | 378 | 378 | 40,000 |
1983/04/27 | 376 | 376 | 376 | 376 | 60,000 |
1983/04/26 | 395 | 395 | 393 | 395 | 92,000 |
1983/04/25 | 393 | 393 | 391 | 393 | 74,000 |
1983/04/23 | 395 | 398 | 392 | 393 | 118,000 |
1983/04/22 | 400 | 400 | 390 | 395 | 448,000 |
1983/04/21 | 386 | 400 | 385 | 400 | 843,000 |
1983/04/20 | 375 | 375 | 373 | 373 | 29,000 |
1983/04/19 | 375 | 375 | 370 | 373 | 50,000 |
1983/04/18 | 375 | 375 | 370 | 375 | 8,000 |
1983/04/15 | 372 | 372 | 370 | 370 | 38,000 |
1983/04/14 | 366 | 370 | 366 | 370 | 12,000 |
1983/04/13 | 365 | 370 | 365 | 369 | 19,000 |
1983/04/12 | 362 | 362 | 361 | 361 | 13,000 |
1983/04/11 | 357 | 357 | 357 | 357 | 10,000 |
1983/04/09 | 363 | 363 | 362 | 362 | 3,000 |
1983/04/08 | 361 | 361 | 360 | 361 | 22,000 |
1983/04/07 | 360 | 360 | 360 | 360 | 8,000 |
1983/04/06 | 365 | 365 | 360 | 360 | 13,000 |
1983/04/05 | 366 | 370 | 366 | 370 | 19,000 |
1983/04/04 | 363 | 363 | 363 | 363 | 9,000 |
1983/04/01 | 375 | 375 | 370 | 370 | 32,000 |
1983/03/31 | 375 | 375 | 375 | 375 | 42,000 |
1983/03/29 | 364 | 364 | 351 | 351 | 41,000 |
1983/03/28 | 366 | 366 | 360 | 360 | 28,000 |
1983/03/26 | 365 | 366 | 365 | 365 | 20,000 |
1983/03/25 | 366 | 366 | 366 | 366 | 5,000 |
1983/03/24 | 365 | 366 | 365 | 366 | 5,000 |
1983/03/23 | 369 | 369 | 368 | 368 | 4,000 |
1983/03/22 | 367 | 372 | 367 | 372 | 19,000 |
1983/03/18 | 377 | 377 | 375 | 377 | 8,000 |
1983/03/17 | 377 | 380 | 375 | 379 | 22,000 |
1983/03/16 | 380 | 380 | 377 | 380 | 41,000 |
1983/03/15 | 374 | 381 | 372 | 381 | 103,000 |
1983/03/14 | 378 | 378 | 373 | 373 | 8,000 |
1983/03/12 | 377 | 377 | 374 | 374 | 17,000 |
1983/03/11 | 380 | 380 | 375 | 375 | 53,000 |
1983/03/10 | 369 | 375 | 369 | 374 | 36,000 |
1983/03/09 | 363 | 370 | 361 | 370 | 94,000 |
1983/03/08 | 369 | 370 | 366 | 366 | 43,000 |
1983/03/07 | 371 | 371 | 365 | 366 | 42,000 |
1983/03/05 | 370 | 380 | 366 | 366 | 29,000 |
1983/03/04 | 368 | 374 | 363 | 374 | 85,000 |
1983/03/03 | 375 | 380 | 370 | 370 | 83,000 |
1983/03/02 | 375 | 380 | 370 | 380 | 91,000 |
1983/03/01 | 375 | 380 | 368 | 377 | 139,000 |
1983/02/28 | 381 | 384 | 380 | 380 | 145,000 |
1983/02/26 | 376 | 376 | 365 | 376 | 199,000 |
1983/02/25 | 380 | 385 | 373 | 374 | 339,000 |
1983/02/24 | 374 | 380 | 370 | 380 | 239,000 |
1983/02/23 | 373 | 377 | 372 | 375 | 229,000 |
1983/02/22 | 360 | 380 | 360 | 380 | 540,000 |
1983/02/21 | 342 | 360 | 342 | 358 | 167,000 |
1983/02/18 | 340 | 343 | 340 | 340 | 112,000 |
1983/02/17 | 330 | 340 | 330 | 338 | 123,000 |
1983/02/16 | 321 | 325 | 321 | 325 | 30,000 |
1983/02/15 | 325 | 330 | 325 | 326 | 39,000 |
1983/02/14 | 328 | 330 | 328 | 330 | 28,000 |
1983/02/12 | 330 | 330 | 330 | 330 | 20,000 |
1983/02/10 | 330 | 330 | 321 | 330 | 37,000 |
1983/02/09 | 331 | 331 | 330 | 330 | 36,000 |
1983/02/08 | 327 | 340 | 327 | 331 | 57,000 |
1983/02/07 | 321 | 325 | 321 | 325 | 43,000 |
1983/02/05 | 324 | 324 | 323 | 323 | 30,000 |
1983/02/04 | 332 | 332 | 325 | 325 | 48,000 |
1983/02/03 | 331 | 331 | 326 | 331 | 67,000 |
1983/02/02 | 330 | 330 | 325 | 330 | 56,000 |
1983/02/01 | 313 | 325 | 313 | 321 | 95,000 |
1983/01/31 | 320 | 320 | 310 | 310 | 55,000 |
1983/01/29 | 315 | 320 | 315 | 315 | 11,000 |
1983/01/28 | 307 | 315 | 307 | 310 | 26,000 |
1983/01/27 | 308 | 315 | 308 | 315 | 30,000 |
1983/01/26 | 306 | 308 | 306 | 308 | 147,000 |
1983/01/25 | 305 | 308 | 305 | 305 | 31,000 |
1983/01/24 | 312 | 312 | 309 | 310 | 29,000 |
1983/01/22 | 311 | 311 | 311 | 311 | 11,000 |
1983/01/21 | 313 | 314 | 310 | 310 | 52,000 |
1983/01/20 | 315 | 320 | 315 | 315 | 57,000 |
1983/01/19 | 317 | 320 | 316 | 316 | 68,000 |
1983/01/18 | 330 | 330 | 315 | 315 | 37,000 |
1983/01/17 | 334 | 338 | 330 | 331 | 101,000 |
1983/01/14 | 338 | 338 | 331 | 333 | 128,000 |
1983/01/13 | 329 | 330 | 324 | 330 | 298,000 |
1983/01/12 | 315 | 325 | 313 | 325 | 270,000 |
1983/01/11 | 305 | 305 | 301 | 305 | 179,000 |
1983/01/10 | 299 | 300 | 297 | 299 | 44,000 |
1983/01/08 | 299 | 299 | 294 | 299 | 61,000 |
1983/01/07 | 301 | 301 | 290 | 290 | 65,000 |
1983/01/06 | 300 | 303 | 296 | 296 | 99,000 |
1983/01/05 | 297 | 300 | 295 | 300 | 226,000 |