日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 366 371 366 371 39,000
1986/12/26 375 375 365 365 59,000
1986/12/25 390 390 373 373 111,000
1986/12/24 390 391 388 388 9,000
1986/12/23 386 389 385 386 54,000
1986/12/22 390 390 383 383 46,000
1986/12/19 380 390 380 388 111,000
1986/12/18 393 395 390 390 76,000
1986/12/17 396 400 391 391 180,000
1986/12/16 395 396 395 396 24,000
1986/12/15 400 404 391 391 47,000
1986/12/12 402 402 400 400 38,000
1986/12/11 401 404 400 400 22,000
1986/12/10 401 402 400 400 69,000
1986/12/09 405 410 400 400 54,000
1986/12/08 404 405 404 404 48,000
1986/12/06 405 405 403 403 15,000
1986/12/05 405 410 402 403 87,000
1986/12/04 407 409 405 405 30,000
1986/12/03 411 415 405 405 44,000
1986/12/02 415 418 410 410 27,000
1986/12/01 406 420 406 410 29,000
1986/11/29 405 405 401 401 16,000
1986/11/28 400 405 400 405 44,000
1986/11/27 415 415 393 400 28,000
1986/11/26 400 415 400 415 64,000
1986/11/25 422 422 405 405 27,000
1986/11/22 425 426 420 420 57,000
1986/11/21 416 420 408 420 93,000
1986/11/20 403 409 400 406 64,000
1986/11/19 400 405 400 405 28,000
1986/11/18 401 405 398 400 56,000
1986/11/17 395 405 395 397 154,000
1986/11/14 376 395 376 395 113,000
1986/11/13 381 381 372 372 87,000
1986/11/12 380 390 376 385 28,000
1986/11/11 371 380 371 371 36,000
1986/11/10 376 379 370 370 27,000
1986/11/07 375 378 375 376 19,000
1986/11/06 371 380 371 380 17,000
1986/11/05 372 375 370 370 13,000
1986/11/04 375 380 372 372 16,000
1986/11/01 362 375 362 366 22,000
1986/10/31 365 365 365 365 9,000
1986/10/30 360 371 360 360 47,000
1986/10/29 362 367 360 360 32,000
1986/10/28 362 366 360 364 27,000
1986/10/27 364 365 361 361 21,000
1986/10/25 370 372 360 360 29,000
1986/10/24 355 363 355 360 42,000
1986/10/23 350 365 345 360 126,000
1986/10/22 365 365 352 352 30,000
1986/10/21 358 368 358 368 36,000
1986/10/20 360 365 358 360 12,000
1986/10/17 370 370 358 358 34,000
1986/10/16 365 365 360 360 25,000
1986/10/15 355 361 355 356 30,000
1986/10/14 372 372 355 360 27,000
1986/10/13 367 367 360 367 16,000
1986/10/09 352 352 352 352 58,000
1986/10/08 370 375 365 370 32,000
1986/10/07 371 371 370 371 22,000
1986/10/06 377 390 375 390 34,000
1986/10/04 366 366 366 366 14,000
1986/10/03 350 351 345 345 75,000
1986/10/02 360 360 345 350 54,000
1986/10/01 381 381 360 365 100,000
1986/09/30 381 387 380 381 51,000
1986/09/29 397 400 380 380 80,000
1986/09/27 385 400 385 398 78,000
1986/09/26 395 400 395 399 140,000
1986/09/25 400 401 390 390 102,000
1986/09/24 391 405 391 405 62,000
1986/09/22 391 396 390 390 64,000
1986/09/19 400 404 395 395 86,000
1986/09/18 398 398 395 395 57,000
1986/09/17 405 405 398 400 56,000
1986/09/16 402 405 400 400 31,000
1986/09/12 400 401 400 401 77,000
1986/09/11 401 416 400 406 98,000
1986/09/10 411 420 404 405 132,000
1986/09/09 415 420 415 416 30,000
1986/09/08 425 430 419 420 20,000
1986/09/06 420 420 415 415 46,000
1986/09/05 416 420 411 420 55,000
1986/09/04 412 412 410 411 9,000
1986/09/03 406 416 406 406 51,000
1986/09/02 410 414 405 405 126,000
1986/09/01 419 419 410 410 60,000
1986/08/30 415 420 415 420 36,000
1986/08/29 422 425 415 421 69,000
1986/08/28 421 427 420 424 38,000
1986/08/27 425 425 420 425 98,000
1986/08/26 429 431 420 420 86,000
1986/08/25 425 430 425 429 33,000
1986/08/23 425 426 425 425 9,000
1986/08/22 430 430 421 421 98,000
1986/08/21 435 437 425 426 69,000
1986/08/20 449 450 425 425 78,000
1986/08/19 460 460 459 459 63,000
1986/08/18 440 440 421 425 73,000
1986/08/15 436 436 428 428 44,000
1986/08/14 436 436 432 436 37,000
1986/08/13 435 435 420 420 34,000
1986/08/12 462 465 462 465 29,000
1986/08/11 442 460 442 442 10,000
1986/08/08 445 450 441 441 59,000
1986/08/07 450 450 440 441 42,000
1986/08/06 452 464 452 460 45,000
1986/08/05 435 450 435 450 12,000
1986/08/04 450 450 435 435 40,000
1986/08/02 441 451 440 450 18,000
1986/08/01 460 460 436 436 65,000
1986/07/31 421 430 421 425 58,000
1986/07/30 445 455 417 417 162,000
1986/07/29 466 475 442 442 80,000
1986/07/28 480 481 468 468 38,000
1986/07/26 485 486 480 480 30,000
1986/07/25 480 485 465 465 33,000
1986/07/24 475 480 475 480 55,000
1986/07/23 475 490 475 490 42,000
1986/07/22 458 475 458 475 49,000
1986/07/21 462 467 460 460 71,000
1986/07/19 481 490 477 477 79,000
1986/07/18 490 490 480 481 82,000
1986/07/17 480 498 480 490 158,000
1986/07/16 505 505 490 491 88,000
1986/07/15 506 511 506 506 102,000
1986/07/14 520 524 511 511 67,000
1986/07/11 511 514 505 505 89,000
1986/07/10 520 520 510 512 114,000
1986/07/09 521 528 518 518 137,000
1986/07/08 511 530 507 528 130,000
1986/07/07 508 520 506 509 127,000
1986/07/05 502 510 502 506 104,000
1986/07/04 513 525 501 504 165,000
1986/07/03 520 525 515 516 181,000
1986/07/02 520 525 514 517 170,000
1986/07/01 540 540 515 525 158,000
1986/06/30 520 530 516 530 211,000
1986/06/28 541 550 531 534 212,000
1986/06/27 550 564 540 556 1,431,000
1986/06/26 518 550 515 550 1,535,000
1986/06/25 517 518 503 515 623,000
1986/06/24 498 519 495 512 1,748,000
1986/06/23 484 490 484 488 450,000
1986/06/21 485 488 474 478 205,000
1986/06/20 458 493 458 490 715,000
1986/06/19 446 458 445 458 120,000
1986/06/18 448 450 445 445 27,000
1986/06/17 450 451 445 446 63,000
1986/06/16 458 458 450 451 48,000
1986/06/13 450 460 448 460 81,000
1986/06/12 450 450 445 446 115,000
1986/06/11 455 460 440 450 170,000
1986/06/10 460 460 451 451 97,000
1986/06/09 469 469 455 455 75,000
1986/06/07 458 460 450 460 46,000
1986/06/06 460 460 448 448 82,000
1986/06/05 468 470 460 460 73,000
1986/06/04 475 475 465 465 353,000
1986/06/03 460 470 455 470 303,000
1986/06/02 454 457 440 453 137,000
1986/05/31 446 448 441 448 26,000
1986/05/30 449 449 443 448 85,000
1986/05/29 446 450 445 450 62,000
1986/05/28 448 450 446 450 92,000
1986/05/27 446 448 446 448 74,000
1986/05/26 446 450 445 445 75,000
1986/05/24 440 448 440 445 24,000
1986/05/23 436 448 436 444 72,000
1986/05/22 440 449 440 446 80,000
1986/05/21 442 445 440 440 31,000
1986/05/20 441 447 440 440 30,000
1986/05/19 446 449 440 443 46,000
1986/05/17 449 449 435 435 88,000
1986/05/16 445 450 435 450 65,000
1986/05/15 440 445 435 440 63,000
1986/05/14 445 445 440 445 152,000
1986/05/13 445 445 443 444 133,000
1986/05/12 440 448 440 445 69,000
1986/05/09 442 448 442 445 119,000
1986/05/08 431 445 430 445 100,000
1986/05/07 430 438 428 435 142,000
1986/05/06 431 435 431 431 54,000
1986/05/02 432 434 430 430 60,000
1986/05/01 430 435 427 434 40,000
1986/04/30 433 435 426 430 51,000
1986/04/28 426 435 426 433 45,000
1986/04/26 425 425 420 425 67,000
1986/04/25 431 431 430 430 17,000
1986/04/24 431 435 430 430 26,000
1986/04/23 433 435 429 430 77,000
1986/04/22 430 435 428 434 55,000
1986/04/21 430 430 425 425 38,000
1986/04/19 420 427 420 420 80,000
1986/04/18 430 430 425 430 61,000
1986/04/17 431 434 427 427 33,000
1986/04/16 421 430 421 427 44,000
1986/04/15 425 433 420 420 76,000
1986/04/14 430 434 430 430 73,000
1986/04/11 425 430 425 430 58,000
1986/04/10 420 423 415 420 34,000
1986/04/09 435 435 415 415 59,000
1986/04/08 412 435 410 435 57,000
1986/04/07 416 420 410 410 105,000
1986/04/05 415 416 415 416 27,000
1986/04/04 415 420 415 415 54,000
1986/04/03 420 425 415 415 27,000
1986/04/02 421 424 420 421 59,000
1986/04/01 414 420 414 420 88,000
1986/03/31 416 425 412 413 154,000
1986/03/29 416 422 415 415 21,000
1986/03/28 410 414 410 414 56,000
1986/03/27 420 420 410 410 70,000
1986/03/26 425 425 420 422 29,000
1986/03/25 420 420 400 400 130,000
1986/03/24 425 426 415 420 109,000
1986/03/22 430 434 425 425 86,000
1986/03/20 445 448 435 435 74,000
1986/03/19 429 440 427 440 66,000
1986/03/18 430 434 426 430 174,000
1986/03/17 426 431 426 427 131,000
1986/03/15 425 430 425 425 50,000
1986/03/14 430 434 425 425 46,000
1986/03/13 431 442 430 430 76,000
1986/03/12 445 448 435 446 181,000
1986/03/11 445 448 438 441 113,000
1986/03/10 435 445 435 445 98,000
1986/03/07 440 441 436 436 60,000
1986/03/06 445 445 435 436 67,000
1986/03/05 435 440 431 435 64,000
1986/03/04 450 450 425 430 78,000
1986/03/03 445 460 445 445 108,000
1986/03/01 445 450 438 450 86,000
1986/02/28 435 444 435 438 98,000
1986/02/27 421 428 421 425 60,000
1986/02/25 450 459 449 459 69,000
1986/02/24 450 460 450 460 68,000
1986/02/22 453 460 448 460 70,000
1986/02/21 452 452 447 448 65,000
1986/02/20 449 459 443 443 95,000
1986/02/19 449 450 445 445 54,000
1986/02/18 450 451 445 449 101,000
1986/02/17 459 464 456 460 202,000
1986/02/15 450 470 450 460 240,000
1986/02/14 441 450 440 450 146,000
1986/02/13 448 448 441 445 104,000
1986/02/12 431 455 430 434 149,000
1986/02/10 430 432 425 430 67,000
1986/02/07 437 439 431 432 62,000
1986/02/06 436 439 430 438 52,000
1986/02/05 430 435 425 435 165,000
1986/02/04 421 428 420 425 93,000
1986/02/03 420 425 420 421 60,000
1986/02/01 415 430 415 428 68,000
1986/01/31 411 415 405 405 40,000
1986/01/30 395 410 395 410 85,000
1986/01/29 395 395 390 395 250,000
1986/01/28 408 408 399 399 113,000
1986/01/27 405 408 404 405 70,000
1986/01/24 410 415 405 405 64,000
1986/01/23 405 410 405 410 39,000
1986/01/22 410 410 403 403 97,000
1986/01/21 410 410 408 410 33,000
1986/01/20 410 414 410 410 27,000
1986/01/18 408 415 405 415 39,000
1986/01/17 410 411 410 411 31,000
1986/01/16 415 415 410 415 30,000
1986/01/14 416 425 412 415 28,000
1986/01/13 406 411 402 410 17,000
1986/01/10 402 410 402 408 44,000
1986/01/09 411 411 406 406 33,000
1986/01/08 411 411 410 410 13,000
1986/01/07 411 411 410 411 23,000

このページの先頭へ