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 |
---|---|---|---|---|---|
1992/12/30 | 575 | 576 | 570 | 571 | 46,000 |
1992/12/29 | 571 | 580 | 571 | 575 | 104,000 |
1992/12/28 | 580 | 590 | 571 | 574 | 42,000 |
1992/12/25 | 587 | 587 | 580 | 581 | 87,000 |
1992/12/24 | 583 | 590 | 583 | 590 | 54,000 |
1992/12/22 | 603 | 603 | 586 | 590 | 260,000 |
1992/12/21 | 600 | 610 | 596 | 605 | 110,000 |
1992/12/18 | 599 | 618 | 599 | 610 | 107,000 |
1992/12/17 | 591 | 605 | 591 | 600 | 79,000 |
1992/12/16 | 608 | 618 | 607 | 610 | 116,000 |
1992/12/15 | 608 | 619 | 608 | 618 | 153,000 |
1992/12/14 | 625 | 625 | 613 | 614 | 140,000 |
1992/12/11 | 619 | 625 | 615 | 623 | 366,000 |
1992/12/10 | 606 | 626 | 605 | 618 | 499,000 |
1992/12/09 | 600 | 608 | 600 | 608 | 249,000 |
1992/12/08 | 585 | 600 | 585 | 600 | 199,000 |
1992/12/07 | 599 | 599 | 586 | 586 | 33,000 |
1992/12/04 | 609 | 609 | 585 | 599 | 387,000 |
1992/12/03 | 585 | 612 | 581 | 600 | 538,000 |
1992/12/02 | 579 | 585 | 576 | 585 | 69,000 |
1992/12/01 | 580 | 585 | 576 | 580 | 159,000 |
1992/11/30 | 585 | 585 | 580 | 582 | 55,000 |
1992/11/27 | 575 | 580 | 568 | 568 | 143,000 |
1992/11/26 | 578 | 590 | 578 | 580 | 115,000 |
1992/11/25 | 574 | 575 | 567 | 575 | 31,000 |
1992/11/24 | 579 | 579 | 569 | 569 | 27,000 |
1992/11/20 | 561 | 581 | 555 | 565 | 200,000 |
1992/11/19 | 566 | 570 | 555 | 560 | 138,000 |
1992/11/18 | 545 | 575 | 545 | 574 | 82,000 |
1992/11/17 | 549 | 555 | 539 | 555 | 73,000 |
1992/11/16 | 560 | 560 | 549 | 550 | 44,000 |
1992/11/13 | 529 | 560 | 521 | 560 | 297,000 |
1992/11/12 | 540 | 540 | 530 | 539 | 127,000 |
1992/11/11 | 540 | 545 | 533 | 540 | 56,000 |
1992/11/10 | 531 | 540 | 531 | 540 | 47,000 |
1992/11/09 | 540 | 540 | 526 | 526 | 42,000 |
1992/11/06 | 545 | 545 | 536 | 540 | 282,000 |
1992/11/05 | 561 | 563 | 545 | 545 | 51,000 |
1992/11/04 | 543 | 565 | 543 | 565 | 43,000 |
1992/11/02 | 548 | 553 | 545 | 553 | 67,000 |
1992/10/30 | 565 | 565 | 545 | 558 | 48,000 |
1992/10/29 | 560 | 569 | 551 | 565 | 49,000 |
1992/10/28 | 570 | 571 | 560 | 570 | 99,000 |
1992/10/27 | 579 | 579 | 567 | 576 | 38,000 |
1992/10/26 | 587 | 587 | 570 | 580 | 44,000 |
1992/10/23 | 590 | 596 | 580 | 582 | 501,000 |
1992/10/22 | 568 | 592 | 567 | 585 | 579,000 |
1992/10/21 | 590 | 599 | 570 | 578 | 857,000 |
1992/10/20 | 555 | 584 | 555 | 582 | 650,000 |
1992/10/19 | 560 | 565 | 560 | 560 | 241,000 |
1992/10/16 | 562 | 569 | 555 | 560 | 315,000 |
1992/10/15 | 533 | 561 | 533 | 555 | 335,000 |
1992/10/14 | 535 | 536 | 526 | 536 | 38,000 |
1992/10/13 | 517 | 526 | 517 | 526 | 21,000 |
1992/10/12 | 525 | 525 | 511 | 512 | 14,000 |
1992/10/09 | 511 | 520 | 511 | 520 | 45,000 |
1992/10/08 | 511 | 515 | 511 | 511 | 33,000 |
1992/10/07 | 511 | 520 | 505 | 520 | 180,000 |
1992/10/06 | 530 | 530 | 511 | 511 | 77,000 |
1992/10/05 | 511 | 522 | 511 | 520 | 19,000 |
1992/10/02 | 523 | 523 | 521 | 522 | 28,000 |
1992/10/01 | 523 | 523 | 522 | 523 | 68,000 |
1992/09/30 | 536 | 536 | 533 | 533 | 23,000 |
1992/09/29 | 538 | 538 | 536 | 536 | 42,000 |
1992/09/28 | 540 | 564 | 538 | 538 | 34,000 |
1992/09/25 | 565 | 565 | 553 | 560 | 33,000 |
1992/09/24 | 565 | 569 | 555 | 565 | 75,000 |
1992/09/22 | 545 | 559 | 545 | 555 | 76,000 |
1992/09/21 | 537 | 549 | 537 | 541 | 54,000 |
1992/09/18 | 550 | 550 | 531 | 545 | 46,000 |
1992/09/17 | 536 | 550 | 531 | 550 | 59,000 |
1992/09/16 | 543 | 543 | 536 | 536 | 52,000 |
1992/09/14 | 553 | 553 | 540 | 553 | 26,000 |
1992/09/11 | 553 | 553 | 550 | 553 | 53,000 |
1992/09/10 | 560 | 569 | 553 | 553 | 50,000 |
1992/09/09 | 560 | 560 | 537 | 550 | 46,000 |
1992/09/08 | 560 | 564 | 555 | 560 | 117,000 |
1992/09/07 | 538 | 550 | 536 | 540 | 162,000 |
1992/09/04 | 549 | 554 | 543 | 543 | 154,000 |
1992/09/03 | 550 | 550 | 536 | 550 | 93,000 |
1992/09/02 | 555 | 555 | 541 | 545 | 51,000 |
1992/09/01 | 570 | 570 | 552 | 552 | 44,000 |
1992/08/31 | 566 | 574 | 551 | 570 | 95,000 |
1992/08/28 | 540 | 574 | 536 | 566 | 177,000 |
1992/08/27 | 535 | 575 | 535 | 550 | 277,000 |
1992/08/26 | 530 | 535 | 530 | 535 | 119,000 |
1992/08/25 | 535 | 535 | 510 | 535 | 167,000 |
1992/08/24 | 513 | 540 | 510 | 540 | 140,000 |
1992/08/21 | 480 | 500 | 480 | 498 | 75,000 |
1992/08/20 | 457 | 477 | 457 | 474 | 66,000 |
1992/08/19 | 455 | 463 | 455 | 457 | 64,000 |
1992/08/18 | 455 | 455 | 455 | 455 | 74,000 |
1992/08/17 | 455 | 455 | 450 | 455 | 25,000 |
1992/08/14 | 426 | 441 | 426 | 441 | 40,000 |
1992/08/13 | 441 | 450 | 440 | 440 | 36,000 |
1992/08/12 | 448 | 448 | 436 | 440 | 66,000 |
1992/08/11 | 451 | 451 | 449 | 450 | 59,000 |
1992/08/10 | 475 | 475 | 450 | 450 | 48,000 |
1992/08/07 | 480 | 481 | 475 | 481 | 146,000 |
1992/08/06 | 490 | 490 | 481 | 481 | 88,000 |
1992/08/05 | 485 | 487 | 485 | 485 | 35,000 |
1992/08/04 | 497 | 497 | 485 | 485 | 21,000 |
1992/08/03 | 499 | 499 | 492 | 492 | 49,000 |
1992/07/31 | 500 | 510 | 496 | 509 | 39,000 |
1992/07/30 | 495 | 497 | 492 | 495 | 64,000 |
1992/07/29 | 506 | 510 | 494 | 494 | 54,000 |
1992/07/28 | 503 | 505 | 499 | 505 | 24,000 |
1992/07/27 | 530 | 530 | 506 | 506 | 76,000 |
1992/07/24 | 528 | 528 | 517 | 517 | 66,000 |
1992/07/23 | 515 | 524 | 515 | 518 | 77,000 |
1992/07/22 | 525 | 525 | 510 | 510 | 100,000 |
1992/07/21 | 506 | 516 | 503 | 512 | 78,000 |
1992/07/20 | 538 | 538 | 516 | 516 | 64,000 |
1992/07/17 | 559 | 559 | 540 | 558 | 78,000 |
1992/07/16 | 565 | 565 | 551 | 559 | 70,000 |
1992/07/15 | 546 | 568 | 546 | 567 | 133,000 |
1992/07/14 | 550 | 553 | 543 | 543 | 47,000 |
1992/07/13 | 545 | 545 | 536 | 540 | 101,000 |
1992/07/10 | 544 | 550 | 543 | 549 | 139,000 |
1992/07/09 | 536 | 550 | 536 | 543 | 261,000 |
1992/07/08 | 531 | 545 | 531 | 536 | 33,000 |
1992/07/07 | 554 | 554 | 534 | 550 | 56,000 |
1992/07/06 | 575 | 575 | 555 | 561 | 138,000 |
1992/07/03 | 551 | 576 | 549 | 575 | 225,000 |
1992/07/02 | 539 | 555 | 535 | 551 | 105,000 |
1992/07/01 | 520 | 532 | 520 | 532 | 67,000 |
1992/06/30 | 532 | 532 | 525 | 525 | 30,000 |
1992/06/29 | 550 | 550 | 530 | 530 | 40,000 |
1992/06/26 | 540 | 540 | 540 | 540 | 33,000 |
1992/06/25 | 511 | 525 | 511 | 525 | 67,000 |
1992/06/24 | 541 | 547 | 521 | 521 | 73,000 |
1992/06/23 | 535 | 545 | 535 | 545 | 18,000 |
1992/06/22 | 565 | 565 | 550 | 555 | 42,000 |
1992/06/19 | 555 | 555 | 545 | 555 | 55,000 |
1992/06/18 | 550 | 560 | 531 | 545 | 35,000 |
1992/06/17 | 563 | 563 | 553 | 553 | 68,000 |
1992/06/16 | 554 | 570 | 554 | 562 | 97,000 |
1992/06/15 | 570 | 570 | 561 | 562 | 51,000 |
1992/06/12 | 566 | 570 | 560 | 560 | 128,000 |
1992/06/11 | 570 | 575 | 570 | 575 | 41,000 |
1992/06/10 | 575 | 581 | 575 | 575 | 16,000 |
1992/06/09 | 581 | 581 | 573 | 581 | 34,000 |
1992/06/08 | 585 | 585 | 581 | 581 | 25,000 |
1992/06/05 | 602 | 602 | 591 | 595 | 66,000 |
1992/06/04 | 602 | 608 | 602 | 602 | 83,000 |
1992/06/03 | 602 | 605 | 600 | 605 | 56,000 |
1992/06/02 | 602 | 603 | 590 | 600 | 38,000 |
1992/06/01 | 600 | 605 | 598 | 603 | 42,000 |
1992/05/29 | 583 | 605 | 583 | 605 | 30,000 |
1992/05/28 | 582 | 590 | 581 | 581 | 44,000 |
1992/05/27 | 592 | 610 | 582 | 590 | 68,000 |
1992/05/26 | 610 | 615 | 602 | 602 | 57,000 |
1992/05/25 | 611 | 615 | 605 | 607 | 18,000 |
1992/05/22 | 623 | 623 | 601 | 610 | 105,000 |
1992/05/21 | 630 | 641 | 618 | 618 | 197,000 |
1992/05/20 | 643 | 644 | 635 | 640 | 154,000 |
1992/05/19 | 620 | 633 | 620 | 633 | 69,000 |
1992/05/18 | 617 | 622 | 614 | 620 | 47,000 |
1992/05/15 | 633 | 633 | 616 | 616 | 294,000 |
1992/05/14 | 639 | 645 | 631 | 633 | 274,000 |
1992/05/13 | 620 | 644 | 620 | 635 | 547,000 |
1992/05/12 | 613 | 618 | 602 | 610 | 97,000 |
1992/05/11 | 599 | 610 | 596 | 610 | 163,000 |
1992/05/08 | 594 | 597 | 585 | 596 | 329,000 |
1992/05/07 | 575 | 598 | 575 | 584 | 77,000 |
1992/05/06 | 561 | 580 | 561 | 580 | 96,000 |
1992/05/01 | 533 | 559 | 533 | 555 | 117,000 |
1992/04/30 | 540 | 554 | 537 | 542 | 232,000 |
1992/04/28 | 530 | 545 | 530 | 540 | 179,000 |
1992/04/27 | 536 | 538 | 530 | 530 | 32,000 |
1992/04/24 | 521 | 535 | 521 | 526 | 90,000 |
1992/04/23 | 515 | 515 | 500 | 510 | 261,000 |
1992/04/22 | 529 | 530 | 507 | 510 | 198,000 |
1992/04/21 | 530 | 530 | 520 | 520 | 39,000 |
1992/04/20 | 535 | 540 | 530 | 530 | 89,000 |
1992/04/17 | 540 | 554 | 535 | 544 | 175,000 |
1992/04/16 | 540 | 547 | 530 | 540 | 111,000 |
1992/04/15 | 506 | 534 | 506 | 530 | 134,000 |
1992/04/14 | 515 | 515 | 500 | 505 | 137,000 |
1992/04/13 | 492 | 519 | 492 | 505 | 104,000 |
1992/04/10 | 450 | 480 | 450 | 471 | 132,000 |
1992/04/09 | 468 | 468 | 445 | 445 | 284,000 |
1992/04/08 | 481 | 481 | 468 | 471 | 171,000 |
1992/04/07 | 521 | 530 | 506 | 506 | 121,000 |
1992/04/06 | 545 | 545 | 536 | 541 | 56,000 |
1992/04/03 | 550 | 561 | 534 | 540 | 287,000 |
1992/04/02 | 556 | 556 | 520 | 550 | 139,000 |
1992/04/01 | 602 | 602 | 565 | 566 | 170,000 |
1992/03/31 | 603 | 620 | 603 | 606 | 47,000 |
1992/03/30 | 601 | 601 | 598 | 600 | 38,000 |
1992/03/27 | 615 | 615 | 602 | 602 | 134,000 |
1992/03/26 | 620 | 620 | 610 | 611 | 85,000 |
1992/03/25 | 610 | 620 | 610 | 610 | 76,000 |
1992/03/24 | 620 | 629 | 612 | 615 | 56,000 |
1992/03/23 | 640 | 640 | 629 | 630 | 76,000 |
1992/03/19 | 615 | 630 | 600 | 630 | 133,000 |
1992/03/18 | 620 | 630 | 610 | 615 | 167,000 |
1992/03/17 | 636 | 636 | 620 | 625 | 77,000 |
1992/03/16 | 650 | 650 | 637 | 637 | 133,000 |
1992/03/13 | 640 | 649 | 636 | 649 | 60,000 |
1992/03/12 | 625 | 652 | 625 | 650 | 71,000 |
1992/03/11 | 622 | 631 | 620 | 625 | 41,000 |
1992/03/10 | 631 | 640 | 625 | 631 | 76,000 |
1992/03/09 | 638 | 638 | 631 | 631 | 49,000 |
1992/03/06 | 631 | 640 | 630 | 638 | 88,000 |
1992/03/05 | 650 | 650 | 640 | 640 | 50,000 |
1992/03/04 | 650 | 651 | 649 | 650 | 115,000 |
1992/03/03 | 663 | 663 | 651 | 651 | 20,000 |
1992/03/02 | 660 | 661 | 655 | 657 | 66,000 |
1992/02/28 | 659 | 665 | 659 | 660 | 40,000 |
1992/02/27 | 661 | 679 | 661 | 669 | 172,000 |
1992/02/26 | 657 | 685 | 657 | 680 | 13,000 |
1992/02/25 | 660 | 661 | 656 | 656 | 8,000 |
1992/02/24 | 685 | 685 | 661 | 661 | 20,000 |
1992/02/21 | 660 | 665 | 660 | 665 | 91,000 |
1992/02/20 | 653 | 665 | 650 | 665 | 56,000 |
1992/02/19 | 675 | 675 | 650 | 650 | 39,000 |
1992/02/18 | 685 | 685 | 675 | 675 | 8,000 |
1992/02/17 | 679 | 685 | 658 | 685 | 24,000 |
1992/02/14 | 690 | 690 | 669 | 680 | 81,000 |
1992/02/13 | 681 | 695 | 679 | 690 | 108,000 |
1992/02/12 | 708 | 708 | 675 | 675 | 11,000 |
1992/02/10 | 698 | 699 | 695 | 695 | 17,000 |
1992/02/07 | 715 | 716 | 700 | 700 | 71,000 |
1992/02/06 | 703 | 715 | 700 | 715 | 81,000 |
1992/02/05 | 698 | 703 | 697 | 698 | 47,000 |
1992/02/04 | 697 | 705 | 697 | 697 | 84,000 |
1992/02/03 | 682 | 700 | 680 | 697 | 82,000 |
1992/01/31 | 655 | 689 | 655 | 680 | 64,000 |
1992/01/30 | 651 | 660 | 651 | 655 | 100,000 |
1992/01/29 | 660 | 660 | 651 | 651 | 44,000 |
1992/01/28 | 668 | 668 | 650 | 650 | 224,000 |
1992/01/27 | 676 | 676 | 665 | 669 | 169,000 |
1992/01/24 | 659 | 669 | 648 | 669 | 137,000 |
1992/01/23 | 640 | 659 | 632 | 659 | 134,000 |
1992/01/22 | 625 | 639 | 615 | 637 | 232,000 |
1992/01/21 | 639 | 639 | 625 | 625 | 102,000 |
1992/01/20 | 640 | 650 | 630 | 630 | 70,000 |
1992/01/17 | 650 | 650 | 641 | 645 | 87,000 |
1992/01/16 | 661 | 661 | 650 | 650 | 169,000 |
1992/01/14 | 678 | 678 | 661 | 661 | 42,000 |
1992/01/13 | 680 | 680 | 668 | 677 | 56,000 |
1992/01/10 | 685 | 685 | 665 | 680 | 92,000 |
1992/01/09 | 695 | 695 | 686 | 686 | 49,000 |
1992/01/08 | 700 | 700 | 691 | 691 | 97,000 |
1992/01/07 | 700 | 700 | 690 | 700 | 212,000 |
1992/01/06 | 711 | 711 | 700 | 700 | 157,000 |