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 |
---|---|---|---|---|---|
1988/12/28 | 713 | 720 | 710 | 713 | 130,000 |
1988/12/27 | 710 | 715 | 707 | 711 | 164,000 |
1988/12/26 | 703 | 730 | 703 | 713 | 81,000 |
1988/12/24 | 701 | 715 | 701 | 701 | 169,000 |
1988/12/23 | 719 | 720 | 705 | 705 | 146,000 |
1988/12/22 | 729 | 729 | 715 | 720 | 142,000 |
1988/12/21 | 711 | 743 | 705 | 739 | 244,000 |
1988/12/20 | 716 | 717 | 702 | 708 | 174,000 |
1988/12/19 | 730 | 730 | 712 | 712 | 210,000 |
1988/12/16 | 731 | 740 | 720 | 722 | 312,000 |
1988/12/15 | 727 | 735 | 727 | 732 | 195,000 |
1988/12/14 | 735 | 752 | 721 | 722 | 681,000 |
1988/12/13 | 749 | 750 | 735 | 735 | 290,000 |
1988/12/12 | 770 | 770 | 745 | 746 | 354,000 |
1988/12/09 | 749 | 765 | 746 | 765 | 825,000 |
1988/12/08 | 760 | 760 | 730 | 739 | 1,071,000 |
1988/12/07 | 765 | 779 | 750 | 750 | 2,330,000 |
1988/12/06 | 725 | 755 | 725 | 755 | 908,000 |
1988/12/05 | 720 | 725 | 710 | 720 | 246,000 |
1988/12/03 | 728 | 728 | 718 | 720 | 244,000 |
1988/12/02 | 746 | 750 | 730 | 730 | 385,000 |
1988/12/01 | 729 | 744 | 720 | 737 | 385,000 |
1988/11/30 | 720 | 720 | 710 | 720 | 252,000 |
1988/11/29 | 705 | 720 | 702 | 709 | 306,000 |
1988/11/28 | 721 | 730 | 702 | 702 | 554,000 |
1988/11/26 | 744 | 744 | 715 | 716 | 491,000 |
1988/11/25 | 780 | 789 | 725 | 740 | 5,171,000 |
1988/11/24 | 690 | 760 | 690 | 760 | 3,616,000 |
1988/11/22 | 681 | 689 | 678 | 687 | 364,000 |
1988/11/21 | 687 | 687 | 673 | 680 | 288,000 |
1988/11/18 | 665 | 679 | 659 | 679 | 479,000 |
1988/11/17 | 658 | 660 | 651 | 660 | 301,000 |
1988/11/16 | 659 | 660 | 648 | 648 | 158,000 |
1988/11/15 | 655 | 660 | 650 | 655 | 237,000 |
1988/11/14 | 650 | 650 | 640 | 645 | 114,000 |
1988/11/11 | 625 | 640 | 622 | 630 | 148,000 |
1988/11/10 | 620 | 624 | 617 | 620 | 204,000 |
1988/11/09 | 615 | 625 | 612 | 620 | 140,000 |
1988/11/08 | 614 | 616 | 610 | 615 | 167,000 |
1988/11/07 | 620 | 625 | 614 | 614 | 175,000 |
1988/11/05 | 625 | 630 | 615 | 620 | 268,000 |
1988/11/04 | 646 | 646 | 635 | 635 | 169,000 |
1988/11/02 | 646 | 650 | 640 | 645 | 194,000 |
1988/11/01 | 651 | 655 | 649 | 649 | 92,000 |
1988/10/31 | 659 | 670 | 650 | 650 | 242,000 |
1988/10/29 | 651 | 660 | 650 | 660 | 153,000 |
1988/10/28 | 673 | 674 | 641 | 645 | 240,000 |
1988/10/27 | 669 | 680 | 665 | 667 | 351,000 |
1988/10/26 | 660 | 665 | 640 | 665 | 873,000 |
1988/10/25 | 637 | 671 | 630 | 650 | 943,000 |
1988/10/24 | 595 | 610 | 590 | 607 | 218,000 |
1988/10/22 | 586 | 600 | 585 | 600 | 182,000 |
1988/10/21 | 598 | 600 | 590 | 592 | 94,000 |
1988/10/20 | 609 | 609 | 592 | 595 | 43,000 |
1988/10/19 | 599 | 600 | 591 | 600 | 50,000 |
1988/10/18 | 605 | 610 | 599 | 599 | 113,000 |
1988/10/17 | 610 | 610 | 599 | 600 | 54,000 |
1988/10/14 | 610 | 615 | 602 | 610 | 186,000 |
1988/10/13 | 607 | 610 | 605 | 610 | 114,000 |
1988/10/12 | 609 | 609 | 601 | 609 | 72,000 |
1988/10/11 | 602 | 610 | 602 | 605 | 67,000 |
1988/10/07 | 600 | 610 | 599 | 600 | 116,000 |
1988/10/06 | 609 | 615 | 600 | 600 | 172,000 |
1988/10/05 | 610 | 619 | 602 | 615 | 99,000 |
1988/10/04 | 610 | 620 | 605 | 605 | 133,000 |
1988/10/03 | 628 | 628 | 606 | 606 | 64,000 |
1988/10/01 | 600 | 601 | 599 | 599 | 171,000 |
1988/09/30 | 636 | 636 | 605 | 630 | 139,000 |
1988/09/29 | 625 | 634 | 622 | 634 | 154,000 |
1988/09/28 | 595 | 625 | 581 | 625 | 200,000 |
1988/09/27 | 615 | 615 | 595 | 595 | 131,000 |
1988/09/26 | 602 | 618 | 602 | 610 | 168,000 |
1988/09/24 | 601 | 610 | 601 | 610 | 72,000 |
1988/09/22 | 622 | 625 | 617 | 625 | 168,000 |
1988/09/21 | 620 | 625 | 615 | 620 | 216,000 |
1988/09/20 | 630 | 640 | 621 | 625 | 122,000 |
1988/09/19 | 640 | 650 | 630 | 640 | 233,000 |
1988/09/16 | 640 | 645 | 635 | 645 | 75,000 |
1988/09/14 | 647 | 647 | 635 | 635 | 60,000 |
1988/09/13 | 650 | 650 | 638 | 638 | 80,000 |
1988/09/12 | 640 | 645 | 640 | 640 | 121,000 |
1988/09/09 | 651 | 654 | 640 | 640 | 73,000 |
1988/09/08 | 650 | 657 | 645 | 651 | 97,000 |
1988/09/07 | 642 | 656 | 642 | 650 | 108,000 |
1988/09/06 | 640 | 645 | 639 | 639 | 61,000 |
1988/09/05 | 644 | 650 | 638 | 638 | 168,000 |
1988/09/03 | 637 | 644 | 630 | 638 | 53,000 |
1988/09/02 | 636 | 645 | 628 | 632 | 74,000 |
1988/09/01 | 630 | 635 | 630 | 635 | 124,000 |
1988/08/31 | 660 | 660 | 650 | 650 | 38,000 |
1988/08/30 | 660 | 665 | 650 | 660 | 57,000 |
1988/08/29 | 660 | 670 | 660 | 660 | 101,000 |
1988/08/27 | 674 | 674 | 661 | 661 | 40,000 |
1988/08/26 | 690 | 690 | 671 | 675 | 70,000 |
1988/08/25 | 673 | 695 | 669 | 681 | 128,000 |
1988/08/24 | 666 | 670 | 659 | 667 | 98,000 |
1988/08/23 | 651 | 660 | 645 | 653 | 62,000 |
1988/08/22 | 645 | 651 | 640 | 650 | 71,000 |
1988/08/19 | 650 | 650 | 645 | 645 | 63,000 |
1988/08/18 | 650 | 651 | 645 | 645 | 142,000 |
1988/08/17 | 646 | 655 | 646 | 650 | 72,000 |
1988/08/16 | 649 | 660 | 631 | 660 | 46,000 |
1988/08/15 | 649 | 658 | 649 | 650 | 23,000 |
1988/08/12 | 640 | 650 | 640 | 649 | 46,000 |
1988/08/11 | 640 | 647 | 625 | 638 | 109,000 |
1988/08/10 | 650 | 653 | 645 | 646 | 83,000 |
1988/08/09 | 660 | 661 | 651 | 660 | 144,000 |
1988/08/08 | 665 | 665 | 660 | 660 | 40,000 |
1988/08/06 | 665 | 665 | 650 | 665 | 117,000 |
1988/08/05 | 670 | 670 | 661 | 669 | 115,000 |
1988/08/04 | 670 | 675 | 665 | 675 | 126,000 |
1988/08/03 | 671 | 680 | 671 | 675 | 69,000 |
1988/08/02 | 683 | 685 | 670 | 671 | 133,000 |
1988/08/01 | 662 | 679 | 662 | 673 | 235,000 |
1988/07/30 | 665 | 669 | 660 | 660 | 143,000 |
1988/07/29 | 675 | 675 | 665 | 665 | 121,000 |
1988/07/28 | 670 | 676 | 661 | 665 | 144,000 |
1988/07/27 | 668 | 680 | 665 | 675 | 212,000 |
1988/07/26 | 671 | 680 | 670 | 670 | 157,000 |
1988/07/25 | 670 | 680 | 660 | 670 | 215,000 |
1988/07/23 | 690 | 690 | 665 | 690 | 194,000 |
1988/07/22 | 690 | 695 | 680 | 690 | 330,000 |
1988/07/21 | 710 | 712 | 700 | 700 | 309,000 |
1988/07/20 | 710 | 718 | 710 | 710 | 284,000 |
1988/07/19 | 719 | 720 | 701 | 711 | 232,000 |
1988/07/18 | 710 | 721 | 710 | 719 | 161,000 |
1988/07/15 | 720 | 730 | 718 | 720 | 281,000 |
1988/07/14 | 730 | 731 | 721 | 725 | 203,000 |
1988/07/13 | 745 | 749 | 730 | 730 | 328,000 |
1988/07/12 | 748 | 748 | 740 | 745 | 243,000 |
1988/07/11 | 740 | 749 | 730 | 748 | 268,000 |
1988/07/08 | 720 | 730 | 715 | 730 | 296,000 |
1988/07/07 | 715 | 725 | 715 | 715 | 247,000 |
1988/07/06 | 717 | 725 | 715 | 715 | 336,000 |
1988/07/05 | 731 | 731 | 720 | 725 | 282,000 |
1988/07/04 | 743 | 743 | 725 | 725 | 183,000 |
1988/07/02 | 740 | 750 | 733 | 735 | 191,000 |
1988/07/01 | 736 | 749 | 735 | 740 | 598,000 |
1988/06/30 | 735 | 740 | 730 | 732 | 435,000 |
1988/06/29 | 740 | 740 | 730 | 735 | 284,000 |
1988/06/28 | 735 | 740 | 711 | 735 | 405,000 |
1988/06/27 | 745 | 750 | 735 | 735 | 262,000 |
1988/06/25 | 741 | 745 | 735 | 740 | 164,000 |
1988/06/24 | 755 | 759 | 741 | 746 | 477,000 |
1988/06/23 | 750 | 755 | 740 | 750 | 483,000 |
1988/06/22 | 760 | 765 | 740 | 740 | 470,000 |
1988/06/21 | 780 | 781 | 753 | 760 | 1,110,000 |
1988/06/20 | 750 | 774 | 745 | 770 | 1,198,000 |
1988/06/17 | 730 | 750 | 720 | 732 | 666,000 |
1988/06/16 | 721 | 727 | 720 | 723 | 200,000 |
1988/06/15 | 720 | 730 | 720 | 720 | 180,000 |
1988/06/14 | 726 | 730 | 720 | 728 | 159,000 |
1988/06/13 | 730 | 730 | 720 | 723 | 178,000 |
1988/06/10 | 732 | 740 | 725 | 725 | 274,000 |
1988/06/09 | 740 | 741 | 732 | 732 | 296,000 |
1988/06/08 | 740 | 740 | 730 | 730 | 274,000 |
1988/06/07 | 745 | 750 | 738 | 738 | 273,000 |
1988/06/06 | 735 | 745 | 735 | 740 | 360,000 |
1988/06/04 | 735 | 740 | 734 | 740 | 205,000 |
1988/06/03 | 736 | 748 | 736 | 746 | 289,000 |
1988/06/02 | 750 | 750 | 736 | 736 | 202,000 |
1988/06/01 | 755 | 755 | 733 | 733 | 303,000 |
1988/05/31 | 739 | 760 | 737 | 755 | 478,000 |
1988/05/30 | 721 | 740 | 720 | 740 | 478,000 |
1988/05/28 | 735 | 735 | 725 | 725 | 355,000 |
1988/05/27 | 746 | 750 | 732 | 732 | 555,000 |
1988/05/26 | 740 | 760 | 739 | 742 | 484,000 |
1988/05/25 | 732 | 740 | 731 | 735 | 474,000 |
1988/05/24 | 732 | 740 | 731 | 735 | 225,000 |
1988/05/23 | 735 | 745 | 731 | 731 | 255,000 |
1988/05/20 | 736 | 749 | 736 | 738 | 281,000 |
1988/05/19 | 740 | 755 | 735 | 735 | 446,000 |
1988/05/18 | 743 | 747 | 740 | 740 | 393,000 |
1988/05/17 | 745 | 749 | 735 | 735 | 319,000 |
1988/05/16 | 750 | 750 | 730 | 735 | 523,000 |
1988/05/13 | 742 | 749 | 732 | 747 | 394,000 |
1988/05/12 | 735 | 749 | 710 | 730 | 376,000 |
1988/05/11 | 753 | 753 | 731 | 731 | 363,000 |
1988/05/10 | 750 | 760 | 745 | 750 | 494,000 |
1988/05/09 | 779 | 780 | 740 | 740 | 786,000 |
1988/05/07 | 784 | 786 | 770 | 770 | 744,000 |
1988/05/06 | 784 | 795 | 773 | 781 | 2,136,000 |
1988/05/02 | 764 | 790 | 758 | 782 | 2,764,000 |
1988/04/30 | 760 | 764 | 757 | 763 | 416,000 |
1988/04/28 | 760 | 762 | 750 | 757 | 923,000 |
1988/04/27 | 763 | 765 | 754 | 759 | 1,510,000 |
1988/04/26 | 760 | 768 | 753 | 753 | 3,210,000 |
1988/04/25 | 750 | 750 | 735 | 740 | 1,077,000 |
1988/04/23 | 759 | 761 | 741 | 747 | 1,329,000 |
1988/04/22 | 704 | 754 | 704 | 740 | 2,519,000 |
1988/04/21 | 701 | 705 | 695 | 705 | 574,000 |
1988/04/20 | 702 | 710 | 698 | 698 | 681,000 |
1988/04/19 | 710 | 710 | 700 | 701 | 232,000 |
1988/04/18 | 720 | 720 | 706 | 710 | 281,000 |
1988/04/15 | 695 | 710 | 695 | 710 | 548,000 |
1988/04/14 | 710 | 718 | 709 | 710 | 291,000 |
1988/04/13 | 713 | 720 | 713 | 713 | 325,000 |
1988/04/12 | 725 | 730 | 712 | 720 | 334,000 |
1988/04/11 | 730 | 739 | 725 | 725 | 357,000 |
1988/04/08 | 730 | 740 | 726 | 726 | 466,000 |
1988/04/07 | 757 | 760 | 736 | 736 | 376,000 |
1988/04/06 | 736 | 760 | 736 | 750 | 1,081,000 |
1988/04/05 | 748 | 752 | 732 | 732 | 566,000 |
1988/04/04 | 757 | 758 | 743 | 743 | 546,000 |
1988/04/02 | 765 | 769 | 748 | 752 | 1,471,000 |
1988/04/01 | 725 | 786 | 720 | 770 | 5,198,000 |
1988/03/31 | 732 | 732 | 711 | 725 | 469,000 |
1988/03/30 | 740 | 743 | 720 | 722 | 872,000 |
1988/03/29 | 740 | 741 | 721 | 722 | 997,000 |
1988/03/28 | 732 | 756 | 725 | 745 | 3,528,000 |
1988/03/26 | 706 | 710 | 700 | 706 | 680,000 |
1988/03/25 | 675 | 715 | 665 | 706 | 3,395,000 |
1988/03/24 | 686 | 693 | 681 | 681 | 608,000 |
1988/03/23 | 700 | 700 | 687 | 687 | 938,000 |
1988/03/22 | 697 | 701 | 685 | 687 | 2,092,000 |
1988/03/18 | 667 | 687 | 666 | 687 | 1,362,000 |
1988/03/17 | 671 | 673 | 665 | 665 | 554,000 |
1988/03/16 | 675 | 681 | 661 | 661 | 716,000 |
1988/03/15 | 667 | 668 | 650 | 665 | 402,000 |
1988/03/14 | 668 | 675 | 651 | 660 | 243,000 |
1988/03/11 | 670 | 679 | 666 | 675 | 412,000 |
1988/03/10 | 690 | 691 | 661 | 680 | 385,000 |
1988/03/09 | 691 | 695 | 679 | 689 | 1,170,000 |
1988/03/08 | 692 | 704 | 682 | 686 | 2,421,000 |
1988/03/07 | 668 | 685 | 664 | 685 | 1,431,000 |
1988/03/05 | 668 | 669 | 659 | 660 | 739,000 |
1988/03/04 | 645 | 670 | 643 | 658 | 1,908,000 |
1988/03/03 | 650 | 650 | 640 | 641 | 394,000 |
1988/03/02 | 662 | 664 | 648 | 655 | 928,000 |
1988/03/01 | 658 | 665 | 650 | 660 | 2,958,000 |
1988/02/29 | 635 | 649 | 632 | 646 | 1,023,000 |
1988/02/27 | 638 | 646 | 629 | 634 | 962,000 |
1988/02/26 | 619 | 640 | 618 | 628 | 814,000 |
1988/02/25 | 614 | 623 | 610 | 615 | 268,000 |
1988/02/24 | 623 | 623 | 611 | 611 | 308,000 |
1988/02/23 | 624 | 630 | 610 | 625 | 273,000 |
1988/02/22 | 628 | 635 | 621 | 624 | 411,000 |
1988/02/19 | 620 | 638 | 616 | 638 | 913,000 |
1988/02/18 | 644 | 652 | 615 | 621 | 2,754,000 |
1988/02/17 | 605 | 630 | 596 | 629 | 1,917,000 |
1988/02/16 | 595 | 608 | 594 | 599 | 915,000 |
1988/02/15 | 570 | 597 | 570 | 590 | 346,000 |
1988/02/12 | 582 | 583 | 571 | 580 | 85,000 |
1988/02/10 | 561 | 585 | 560 | 583 | 197,000 |
1988/02/09 | 580 | 584 | 565 | 565 | 150,000 |
1988/02/08 | 582 | 590 | 580 | 580 | 154,000 |
1988/02/06 | 580 | 580 | 573 | 580 | 100,000 |
1988/02/05 | 585 | 593 | 570 | 570 | 268,000 |
1988/02/04 | 605 | 609 | 588 | 590 | 1,033,000 |
1988/02/03 | 595 | 618 | 592 | 595 | 2,610,000 |
1988/02/02 | 564 | 600 | 563 | 595 | 1,429,000 |
1988/02/01 | 565 | 565 | 556 | 565 | 168,000 |
1988/01/30 | 556 | 556 | 550 | 550 | 70,000 |
1988/01/29 | 561 | 565 | 550 | 550 | 181,000 |
1988/01/28 | 550 | 560 | 550 | 553 | 64,000 |
1988/01/27 | 561 | 569 | 550 | 565 | 141,000 |
1988/01/26 | 570 | 572 | 555 | 569 | 140,000 |
1988/01/25 | 572 | 574 | 559 | 559 | 221,000 |
1988/01/23 | 569 | 570 | 560 | 570 | 309,000 |
1988/01/22 | 550 | 571 | 548 | 563 | 677,000 |
1988/01/21 | 551 | 559 | 545 | 545 | 203,000 |
1988/01/20 | 549 | 560 | 545 | 551 | 200,000 |
1988/01/19 | 568 | 568 | 551 | 551 | 309,000 |
1988/01/18 | 570 | 575 | 556 | 565 | 848,000 |
1988/01/14 | 535 | 549 | 533 | 549 | 337,000 |
1988/01/13 | 538 | 539 | 521 | 523 | 84,000 |
1988/01/12 | 539 | 540 | 520 | 540 | 148,000 |
1988/01/11 | 530 | 539 | 525 | 534 | 176,000 |
1988/01/08 | 535 | 538 | 510 | 510 | 70,000 |
1988/01/07 | 506 | 542 | 505 | 525 | 110,000 |
1988/01/06 | 511 | 511 | 500 | 500 | 15,000 |
1988/01/05 | 500 | 500 | 495 | 500 | 49,000 |
1988/01/04 | 492 | 492 | 489 | 489 | 28,000 |