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 |
---|---|---|---|---|---|
1987/12/28 | 491 | 495 | 486 | 491 | 42,000 |
1987/12/26 | 526 | 526 | 510 | 510 | 51,000 |
1987/12/25 | 501 | 505 | 500 | 505 | 112,000 |
1987/12/24 | 538 | 538 | 490 | 490 | 45,000 |
1987/12/23 | 521 | 542 | 520 | 525 | 83,000 |
1987/12/22 | 521 | 530 | 520 | 521 | 68,000 |
1987/12/21 | 550 | 550 | 531 | 531 | 72,000 |
1987/12/18 | 540 | 550 | 520 | 547 | 148,000 |
1987/12/17 | 550 | 560 | 543 | 560 | 154,000 |
1987/12/16 | 585 | 600 | 550 | 550 | 979,000 |
1987/12/15 | 549 | 570 | 535 | 570 | 550,000 |
1987/12/14 | 536 | 544 | 530 | 535 | 205,000 |
1987/12/11 | 522 | 548 | 518 | 518 | 359,000 |
1987/12/10 | 519 | 550 | 515 | 549 | 485,000 |
1987/12/09 | 495 | 510 | 490 | 507 | 176,000 |
1987/12/08 | 488 | 495 | 485 | 485 | 86,000 |
1987/12/07 | 495 | 495 | 485 | 486 | 44,000 |
1987/12/05 | 480 | 483 | 475 | 480 | 26,000 |
1987/12/04 | 487 | 490 | 472 | 472 | 70,000 |
1987/12/03 | 490 | 490 | 485 | 487 | 64,000 |
1987/12/02 | 494 | 495 | 487 | 487 | 132,000 |
1987/12/01 | 458 | 480 | 455 | 480 | 49,000 |
1987/11/30 | 470 | 471 | 468 | 468 | 48,000 |
1987/11/28 | 471 | 474 | 470 | 474 | 43,000 |
1987/11/27 | 485 | 491 | 471 | 471 | 33,000 |
1987/11/26 | 500 | 500 | 488 | 490 | 26,000 |
1987/11/25 | 491 | 491 | 490 | 490 | 36,000 |
1987/11/24 | 500 | 500 | 490 | 490 | 63,000 |
1987/11/20 | 485 | 510 | 480 | 490 | 107,000 |
1987/11/19 | 480 | 494 | 476 | 490 | 49,000 |
1987/11/18 | 470 | 475 | 470 | 475 | 13,000 |
1987/11/17 | 489 | 489 | 470 | 470 | 24,000 |
1987/11/16 | 489 | 489 | 480 | 481 | 43,000 |
1987/11/13 | 461 | 468 | 461 | 468 | 34,000 |
1987/11/12 | 446 | 460 | 445 | 451 | 70,000 |
1987/11/11 | 462 | 465 | 435 | 439 | 69,000 |
1987/11/10 | 475 | 478 | 455 | 455 | 96,000 |
1987/11/09 | 478 | 481 | 475 | 475 | 49,000 |
1987/11/07 | 483 | 483 | 478 | 478 | 35,000 |
1987/11/06 | 477 | 491 | 477 | 478 | 58,000 |
1987/11/05 | 493 | 500 | 475 | 477 | 95,000 |
1987/11/04 | 492 | 493 | 490 | 493 | 30,000 |
1987/11/02 | 495 | 500 | 491 | 500 | 61,000 |
1987/10/31 | 505 | 505 | 493 | 495 | 28,000 |
1987/10/30 | 505 | 505 | 490 | 490 | 70,000 |
1987/10/29 | 491 | 500 | 490 | 498 | 38,000 |
1987/10/28 | 520 | 520 | 500 | 500 | 59,000 |
1987/10/27 | 485 | 500 | 485 | 500 | 86,000 |
1987/10/26 | 518 | 528 | 485 | 485 | 73,000 |
1987/10/24 | 520 | 531 | 515 | 515 | 63,000 |
1987/10/23 | 530 | 540 | 509 | 535 | 117,000 |
1987/10/22 | 550 | 560 | 540 | 540 | 249,000 |
1987/10/21 | 530 | 540 | 525 | 530 | 216,000 |
1987/10/20 | 475 | 475 | 475 | 475 | 84,000 |
1987/10/19 | 555 | 580 | 555 | 575 | 231,000 |
1987/10/16 | 593 | 593 | 581 | 591 | 389,000 |
1987/10/15 | 589 | 600 | 580 | 593 | 566,000 |
1987/10/14 | 583 | 600 | 583 | 589 | 606,000 |
1987/10/13 | 571 | 580 | 569 | 578 | 743,000 |
1987/10/12 | 568 | 574 | 557 | 569 | 115,000 |
1987/10/09 | 569 | 575 | 556 | 556 | 200,000 |
1987/10/08 | 570 | 575 | 566 | 575 | 203,000 |
1987/10/07 | 570 | 580 | 564 | 570 | 185,000 |
1987/10/06 | 579 | 580 | 570 | 575 | 111,000 |
1987/10/05 | 560 | 580 | 560 | 570 | 208,000 |
1987/10/03 | 560 | 563 | 555 | 560 | 70,000 |
1987/10/02 | 557 | 565 | 552 | 565 | 148,000 |
1987/10/01 | 556 | 560 | 554 | 557 | 66,000 |
1987/09/30 | 555 | 560 | 550 | 560 | 69,000 |
1987/09/29 | 565 | 569 | 555 | 555 | 230,000 |
1987/09/28 | 551 | 560 | 550 | 555 | 102,000 |
1987/09/26 | 558 | 558 | 524 | 531 | 122,000 |
1987/09/25 | 552 | 552 | 545 | 548 | 120,000 |
1987/09/24 | 549 | 552 | 546 | 550 | 133,000 |
1987/09/22 | 549 | 549 | 544 | 546 | 83,000 |
1987/09/21 | 556 | 556 | 546 | 546 | 113,000 |
1987/09/18 | 565 | 565 | 556 | 556 | 56,000 |
1987/09/17 | 560 | 565 | 555 | 556 | 115,000 |
1987/09/16 | 565 | 569 | 558 | 560 | 137,000 |
1987/09/14 | 580 | 580 | 566 | 570 | 203,000 |
1987/09/11 | 568 | 574 | 566 | 566 | 35,000 |
1987/09/10 | 570 | 573 | 555 | 555 | 97,000 |
1987/09/09 | 580 | 580 | 560 | 560 | 170,000 |
1987/09/08 | 568 | 578 | 565 | 574 | 119,000 |
1987/09/07 | 580 | 585 | 550 | 550 | 137,000 |
1987/09/05 | 590 | 595 | 580 | 580 | 237,000 |
1987/09/04 | 594 | 599 | 581 | 595 | 342,000 |
1987/09/03 | 585 | 596 | 581 | 581 | 256,000 |
1987/09/02 | 605 | 610 | 590 | 600 | 845,000 |
1987/09/01 | 590 | 618 | 584 | 615 | 1,830,000 |
1987/08/31 | 590 | 590 | 578 | 580 | 398,000 |
1987/08/29 | 575 | 580 | 574 | 580 | 358,000 |
1987/08/28 | 560 | 570 | 559 | 570 | 397,000 |
1987/08/27 | 557 | 561 | 551 | 551 | 210,000 |
1987/08/26 | 555 | 555 | 549 | 550 | 245,000 |
1987/08/25 | 545 | 560 | 530 | 560 | 277,000 |
1987/08/24 | 545 | 547 | 541 | 547 | 146,000 |
1987/08/22 | 547 | 548 | 540 | 541 | 65,000 |
1987/08/21 | 555 | 555 | 543 | 547 | 69,000 |
1987/08/20 | 555 | 560 | 544 | 560 | 111,000 |
1987/08/19 | 540 | 558 | 540 | 546 | 58,000 |
1987/08/18 | 555 | 555 | 540 | 540 | 56,000 |
1987/08/17 | 560 | 560 | 545 | 555 | 114,000 |
1987/08/14 | 560 | 560 | 548 | 548 | 187,000 |
1987/08/13 | 555 | 565 | 530 | 530 | 352,000 |
1987/08/12 | 561 | 566 | 554 | 556 | 241,000 |
1987/08/11 | 570 | 571 | 561 | 561 | 120,000 |
1987/08/10 | 569 | 575 | 560 | 570 | 312,000 |
1987/08/07 | 569 | 569 | 550 | 568 | 317,000 |
1987/08/06 | 547 | 572 | 535 | 569 | 387,000 |
1987/08/05 | 530 | 540 | 522 | 530 | 99,000 |
1987/08/04 | 540 | 540 | 530 | 531 | 47,000 |
1987/08/03 | 540 | 540 | 530 | 537 | 58,000 |
1987/08/01 | 530 | 540 | 530 | 540 | 53,000 |
1987/07/31 | 544 | 544 | 530 | 531 | 109,000 |
1987/07/30 | 540 | 545 | 525 | 530 | 108,000 |
1987/07/29 | 546 | 550 | 540 | 545 | 174,000 |
1987/07/28 | 540 | 549 | 530 | 535 | 111,000 |
1987/07/27 | 526 | 539 | 526 | 530 | 26,000 |
1987/07/25 | 531 | 540 | 525 | 526 | 35,000 |
1987/07/24 | 506 | 535 | 506 | 525 | 74,000 |
1987/07/23 | 510 | 521 | 495 | 506 | 95,000 |
1987/07/22 | 540 | 540 | 510 | 520 | 95,000 |
1987/07/21 | 548 | 548 | 520 | 545 | 86,000 |
1987/07/20 | 550 | 558 | 541 | 550 | 242,000 |
1987/07/17 | 555 | 555 | 548 | 555 | 129,000 |
1987/07/16 | 558 | 560 | 545 | 548 | 79,000 |
1987/07/15 | 546 | 555 | 545 | 549 | 109,000 |
1987/07/14 | 545 | 549 | 540 | 545 | 145,000 |
1987/07/13 | 560 | 560 | 545 | 545 | 95,000 |
1987/07/10 | 565 | 575 | 540 | 550 | 407,000 |
1987/07/09 | 535 | 565 | 535 | 565 | 280,000 |
1987/07/08 | 560 | 570 | 535 | 540 | 246,000 |
1987/07/07 | 585 | 588 | 558 | 569 | 263,000 |
1987/07/06 | 595 | 598 | 582 | 590 | 305,000 |
1987/07/04 | 600 | 604 | 593 | 600 | 403,000 |
1987/07/03 | 600 | 608 | 587 | 594 | 1,111,000 |
1987/07/02 | 580 | 599 | 580 | 591 | 1,222,000 |
1987/07/01 | 565 | 575 | 560 | 575 | 727,000 |
1987/06/30 | 579 | 579 | 560 | 560 | 528,000 |
1987/06/29 | 565 | 576 | 560 | 569 | 953,000 |
1987/06/27 | 554 | 570 | 553 | 561 | 750,000 |
1987/06/26 | 550 | 554 | 546 | 547 | 330,000 |
1987/06/25 | 545 | 555 | 540 | 547 | 447,000 |
1987/06/24 | 560 | 560 | 542 | 555 | 952,000 |
1987/06/23 | 535 | 553 | 533 | 550 | 990,000 |
1987/06/22 | 538 | 539 | 530 | 533 | 330,000 |
1987/06/19 | 535 | 537 | 529 | 530 | 474,000 |
1987/06/18 | 534 | 535 | 521 | 535 | 301,000 |
1987/06/17 | 528 | 534 | 522 | 534 | 212,000 |
1987/06/16 | 525 | 530 | 520 | 521 | 259,000 |
1987/06/15 | 535 | 535 | 520 | 520 | 218,000 |
1987/06/12 | 529 | 530 | 523 | 530 | 175,000 |
1987/06/11 | 522 | 530 | 521 | 521 | 163,000 |
1987/06/10 | 520 | 537 | 520 | 530 | 533,000 |
1987/06/09 | 518 | 525 | 516 | 522 | 243,000 |
1987/06/08 | 525 | 525 | 518 | 518 | 231,000 |
1987/06/06 | 514 | 525 | 514 | 525 | 347,000 |
1987/06/05 | 521 | 524 | 512 | 513 | 330,000 |
1987/06/04 | 510 | 525 | 504 | 525 | 529,000 |
1987/06/03 | 522 | 530 | 503 | 518 | 851,000 |
1987/06/02 | 500 | 536 | 500 | 532 | 2,183,000 |
1987/06/01 | 482 | 505 | 481 | 500 | 904,000 |
1987/05/30 | 470 | 480 | 470 | 480 | 320,000 |
1987/05/29 | 452 | 470 | 450 | 461 | 267,000 |
1987/05/28 | 460 | 460 | 450 | 453 | 139,000 |
1987/05/27 | 450 | 459 | 450 | 459 | 99,000 |
1987/05/26 | 453 | 457 | 445 | 450 | 118,000 |
1987/05/25 | 450 | 453 | 450 | 450 | 61,000 |
1987/05/23 | 453 | 454 | 440 | 440 | 58,000 |
1987/05/22 | 457 | 460 | 450 | 450 | 80,000 |
1987/05/21 | 440 | 460 | 438 | 457 | 127,000 |
1987/05/20 | 451 | 455 | 441 | 442 | 122,000 |
1987/05/19 | 464 | 465 | 450 | 456 | 149,000 |
1987/05/18 | 465 | 466 | 456 | 460 | 278,000 |
1987/05/15 | 448 | 470 | 445 | 466 | 719,000 |
1987/05/14 | 440 | 445 | 439 | 443 | 193,000 |
1987/05/13 | 440 | 440 | 437 | 439 | 118,000 |
1987/05/12 | 436 | 440 | 436 | 439 | 125,000 |
1987/05/11 | 430 | 439 | 430 | 431 | 99,000 |
1987/05/08 | 431 | 435 | 425 | 430 | 70,000 |
1987/05/07 | 425 | 430 | 421 | 425 | 103,000 |
1987/05/06 | 428 | 429 | 425 | 425 | 29,000 |
1987/05/02 | 426 | 430 | 425 | 426 | 39,000 |
1987/05/01 | 416 | 430 | 416 | 430 | 55,000 |
1987/04/30 | 417 | 430 | 415 | 415 | 44,000 |
1987/04/28 | 430 | 430 | 410 | 412 | 101,000 |
1987/04/27 | 425 | 431 | 425 | 426 | 42,000 |
1987/04/25 | 421 | 430 | 421 | 421 | 83,000 |
1987/04/24 | 430 | 435 | 420 | 425 | 95,000 |
1987/04/23 | 427 | 435 | 425 | 430 | 47,000 |
1987/04/22 | 442 | 443 | 419 | 420 | 207,000 |
1987/04/21 | 445 | 445 | 440 | 441 | 181,000 |
1987/04/20 | 440 | 450 | 430 | 430 | 247,000 |
1987/04/17 | 415 | 426 | 410 | 410 | 66,000 |
1987/04/16 | 429 | 429 | 410 | 415 | 119,000 |
1987/04/15 | 429 | 430 | 425 | 430 | 81,000 |
1987/04/14 | 425 | 430 | 423 | 430 | 154,000 |
1987/04/13 | 425 | 430 | 421 | 425 | 80,000 |
1987/04/10 | 425 | 425 | 421 | 425 | 57,000 |
1987/04/09 | 425 | 430 | 425 | 430 | 52,000 |
1987/04/08 | 425 | 430 | 423 | 423 | 74,000 |
1987/04/07 | 426 | 430 | 420 | 425 | 67,000 |
1987/04/06 | 420 | 430 | 418 | 425 | 77,000 |
1987/04/04 | 418 | 425 | 418 | 425 | 39,000 |
1987/04/03 | 416 | 419 | 415 | 416 | 87,000 |
1987/04/02 | 412 | 425 | 412 | 416 | 98,000 |
1987/04/01 | 420 | 420 | 410 | 410 | 89,000 |
1987/03/31 | 420 | 425 | 420 | 423 | 72,000 |
1987/03/30 | 427 | 432 | 420 | 429 | 141,000 |
1987/03/28 | 435 | 436 | 430 | 432 | 63,000 |
1987/03/27 | 440 | 449 | 440 | 440 | 333,000 |
1987/03/26 | 422 | 438 | 421 | 435 | 448,000 |
1987/03/25 | 417 | 420 | 417 | 420 | 113,000 |
1987/03/24 | 417 | 420 | 412 | 412 | 106,000 |
1987/03/23 | 414 | 417 | 412 | 415 | 57,000 |
1987/03/20 | 410 | 417 | 410 | 410 | 97,000 |
1987/03/19 | 410 | 415 | 407 | 408 | 100,000 |
1987/03/18 | 415 | 416 | 407 | 407 | 113,000 |
1987/03/17 | 410 | 420 | 410 | 415 | 146,000 |
1987/03/16 | 408 | 410 | 407 | 408 | 78,000 |
1987/03/13 | 400 | 408 | 398 | 407 | 125,000 |
1987/03/12 | 393 | 400 | 392 | 395 | 41,000 |
1987/03/11 | 402 | 404 | 390 | 390 | 113,000 |
1987/03/10 | 400 | 404 | 398 | 400 | 60,000 |
1987/03/09 | 398 | 400 | 390 | 390 | 114,000 |
1987/03/07 | 400 | 400 | 398 | 398 | 41,000 |
1987/03/06 | 405 | 408 | 400 | 400 | 84,000 |
1987/03/05 | 409 | 410 | 398 | 405 | 97,000 |
1987/03/04 | 398 | 410 | 398 | 401 | 95,000 |
1987/03/03 | 400 | 410 | 395 | 398 | 48,000 |
1987/03/02 | 405 | 410 | 395 | 404 | 42,000 |
1987/02/28 | 401 | 405 | 399 | 400 | 42,000 |
1987/02/27 | 401 | 410 | 401 | 410 | 49,000 |
1987/02/26 | 414 | 417 | 410 | 414 | 51,000 |
1987/02/25 | 418 | 420 | 405 | 417 | 162,000 |
1987/02/24 | 420 | 422 | 416 | 416 | 98,000 |
1987/02/23 | 420 | 422 | 415 | 422 | 279,000 |
1987/02/20 | 395 | 409 | 395 | 404 | 98,000 |
1987/02/19 | 390 | 398 | 387 | 398 | 121,000 |
1987/02/18 | 385 | 390 | 385 | 385 | 160,000 |
1987/02/17 | 380 | 385 | 377 | 382 | 131,000 |
1987/02/16 | 387 | 390 | 375 | 375 | 419,000 |
1987/02/13 | 387 | 390 | 387 | 390 | 67,000 |
1987/02/12 | 387 | 390 | 385 | 387 | 59,000 |
1987/02/10 | 390 | 390 | 385 | 385 | 69,000 |
1987/02/09 | 393 | 399 | 390 | 395 | 30,000 |
1987/02/07 | 388 | 388 | 388 | 388 | 8,000 |
1987/02/06 | 395 | 395 | 388 | 395 | 36,000 |
1987/02/05 | 381 | 400 | 381 | 395 | 96,000 |
1987/02/04 | 385 | 390 | 381 | 385 | 83,000 |
1987/02/03 | 395 | 395 | 385 | 395 | 87,000 |
1987/02/02 | 399 | 399 | 395 | 395 | 18,000 |
1987/01/31 | 391 | 399 | 390 | 390 | 34,000 |
1987/01/30 | 397 | 399 | 391 | 399 | 56,000 |
1987/01/29 | 396 | 399 | 395 | 399 | 43,000 |
1987/01/28 | 399 | 399 | 397 | 399 | 37,000 |
1987/01/27 | 399 | 399 | 395 | 399 | 98,000 |
1987/01/26 | 406 | 410 | 399 | 400 | 95,000 |
1987/01/24 | 413 | 413 | 410 | 410 | 19,000 |
1987/01/23 | 411 | 418 | 410 | 418 | 88,000 |
1987/01/22 | 400 | 410 | 400 | 410 | 62,000 |
1987/01/21 | 390 | 390 | 385 | 385 | 100,000 |
1987/01/20 | 395 | 395 | 385 | 385 | 100,000 |
1987/01/19 | 415 | 420 | 395 | 395 | 135,000 |
1987/01/16 | 419 | 420 | 415 | 415 | 71,000 |
1987/01/14 | 420 | 421 | 410 | 415 | 237,000 |
1987/01/13 | 412 | 418 | 410 | 417 | 130,000 |
1987/01/12 | 414 | 415 | 402 | 410 | 80,000 |
1987/01/09 | 385 | 419 | 383 | 419 | 149,000 |
1987/01/08 | 380 | 385 | 380 | 380 | 20,000 |
1987/01/07 | 380 | 384 | 372 | 372 | 14,000 |
1987/01/06 | 385 | 385 | 375 | 384 | 6,000 |
1987/01/05 | 377 | 388 | 377 | 387 | 14,000 |