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 |
---|---|---|---|---|---|
1993/12/30 | 685 | 699 | 685 | 688 | 15,000 |
1993/12/29 | 692 | 692 | 683 | 683 | 27,000 |
1993/12/28 | 700 | 700 | 682 | 682 | 12,000 |
1993/12/27 | 700 | 700 | 680 | 687 | 41,000 |
1993/12/24 | 695 | 712 | 695 | 710 | 115,000 |
1993/12/22 | 700 | 701 | 695 | 695 | 46,000 |
1993/12/21 | 699 | 699 | 690 | 695 | 16,000 |
1993/12/20 | 720 | 720 | 701 | 705 | 96,000 |
1993/12/17 | 719 | 720 | 705 | 720 | 67,000 |
1993/12/16 | 700 | 720 | 700 | 720 | 118,000 |
1993/12/15 | 700 | 705 | 690 | 697 | 26,000 |
1993/12/14 | 720 | 720 | 690 | 705 | 55,000 |
1993/12/13 | 720 | 729 | 720 | 720 | 13,000 |
1993/12/10 | 713 | 730 | 700 | 730 | 137,000 |
1993/12/09 | 694 | 703 | 694 | 703 | 93,000 |
1993/12/08 | 687 | 687 | 671 | 684 | 101,000 |
1993/12/07 | 686 | 694 | 684 | 687 | 108,000 |
1993/12/06 | 700 | 700 | 683 | 700 | 116,000 |
1993/12/03 | 711 | 711 | 700 | 700 | 80,000 |
1993/12/02 | 724 | 743 | 715 | 726 | 250,000 |
1993/12/01 | 695 | 719 | 686 | 714 | 100,000 |
1993/11/30 | 690 | 698 | 685 | 685 | 162,000 |
1993/11/29 | 688 | 706 | 688 | 691 | 162,000 |
1993/11/26 | 719 | 719 | 705 | 709 | 132,000 |
1993/11/25 | 710 | 723 | 704 | 723 | 138,000 |
1993/11/24 | 725 | 729 | 707 | 707 | 71,000 |
1993/11/22 | 740 | 740 | 723 | 729 | 114,000 |
1993/11/19 | 720 | 730 | 712 | 730 | 56,000 |
1993/11/18 | 718 | 720 | 710 | 710 | 65,000 |
1993/11/17 | 725 | 725 | 715 | 717 | 51,000 |
1993/11/16 | 736 | 738 | 720 | 725 | 109,000 |
1993/11/15 | 738 | 740 | 738 | 738 | 98,000 |
1993/11/12 | 740 | 754 | 740 | 754 | 78,000 |
1993/11/11 | 734 | 749 | 734 | 740 | 62,000 |
1993/11/10 | 743 | 749 | 736 | 736 | 230,000 |
1993/11/09 | 760 | 760 | 751 | 758 | 86,000 |
1993/11/08 | 765 | 767 | 760 | 760 | 76,000 |
1993/11/05 | 782 | 782 | 770 | 774 | 210,000 |
1993/11/04 | 795 | 800 | 781 | 781 | 31,000 |
1993/11/02 | 782 | 807 | 782 | 801 | 69,000 |
1993/11/01 | 780 | 781 | 780 | 780 | 19,000 |
1993/10/29 | 775 | 780 | 775 | 775 | 45,000 |
1993/10/28 | 794 | 794 | 775 | 775 | 15,000 |
1993/10/27 | 780 | 783 | 775 | 776 | 83,000 |
1993/10/26 | 791 | 804 | 780 | 781 | 112,000 |
1993/10/25 | 811 | 825 | 800 | 800 | 78,000 |
1993/10/22 | 813 | 820 | 811 | 811 | 123,000 |
1993/10/21 | 823 | 829 | 810 | 811 | 37,000 |
1993/10/20 | 835 | 835 | 828 | 833 | 325,000 |
1993/10/19 | 821 | 835 | 820 | 830 | 153,000 |
1993/10/18 | 830 | 830 | 820 | 820 | 276,000 |
1993/10/15 | 821 | 834 | 811 | 830 | 445,000 |
1993/10/14 | 810 | 810 | 800 | 808 | 61,000 |
1993/10/13 | 805 | 812 | 805 | 810 | 211,000 |
1993/10/12 | 810 | 820 | 805 | 810 | 66,000 |
1993/10/08 | 798 | 821 | 794 | 810 | 189,000 |
1993/10/07 | 789 | 800 | 788 | 800 | 178,000 |
1993/10/06 | 771 | 790 | 770 | 790 | 71,000 |
1993/10/05 | 779 | 785 | 777 | 778 | 39,000 |
1993/10/04 | 793 | 793 | 775 | 780 | 29,000 |
1993/10/01 | 781 | 792 | 771 | 785 | 61,000 |
1993/09/30 | 791 | 792 | 780 | 789 | 116,000 |
1993/09/29 | 795 | 795 | 781 | 792 | 91,000 |
1993/09/28 | 800 | 800 | 791 | 795 | 200,000 |
1993/09/27 | 796 | 805 | 796 | 805 | 128,000 |
1993/09/24 | 796 | 796 | 781 | 795 | 152,000 |
1993/09/22 | 805 | 805 | 796 | 800 | 116,000 |
1993/09/21 | 800 | 812 | 800 | 805 | 70,000 |
1993/09/20 | 798 | 800 | 796 | 796 | 104,000 |
1993/09/17 | 805 | 805 | 796 | 796 | 164,000 |
1993/09/16 | 802 | 806 | 801 | 804 | 96,000 |
1993/09/14 | 821 | 821 | 815 | 816 | 66,000 |
1993/09/13 | 824 | 824 | 810 | 811 | 26,000 |
1993/09/10 | 816 | 827 | 815 | 825 | 111,000 |
1993/09/09 | 825 | 827 | 816 | 825 | 109,000 |
1993/09/08 | 825 | 830 | 825 | 827 | 156,000 |
1993/09/07 | 838 | 840 | 825 | 832 | 221,000 |
1993/09/06 | 815 | 836 | 815 | 836 | 304,000 |
1993/09/03 | 796 | 815 | 796 | 815 | 156,000 |
1993/09/02 | 795 | 800 | 795 | 797 | 55,000 |
1993/09/01 | 795 | 796 | 792 | 796 | 96,000 |
1993/08/31 | 800 | 801 | 792 | 792 | 92,000 |
1993/08/30 | 808 | 808 | 790 | 800 | 52,000 |
1993/08/27 | 791 | 808 | 791 | 804 | 94,000 |
1993/08/26 | 791 | 799 | 791 | 799 | 41,000 |
1993/08/25 | 791 | 791 | 787 | 791 | 63,000 |
1993/08/24 | 800 | 800 | 786 | 787 | 82,000 |
1993/08/23 | 805 | 805 | 796 | 800 | 56,000 |
1993/08/20 | 796 | 800 | 794 | 796 | 70,000 |
1993/08/19 | 800 | 800 | 785 | 794 | 112,000 |
1993/08/18 | 805 | 805 | 800 | 800 | 47,000 |
1993/08/17 | 804 | 808 | 800 | 805 | 75,000 |
1993/08/16 | 808 | 808 | 790 | 805 | 62,000 |
1993/08/13 | 815 | 815 | 808 | 808 | 120,000 |
1993/08/12 | 810 | 817 | 806 | 811 | 219,000 |
1993/08/11 | 800 | 804 | 795 | 803 | 241,000 |
1993/08/10 | 800 | 804 | 798 | 800 | 187,000 |
1993/08/09 | 801 | 804 | 800 | 800 | 33,000 |
1993/08/06 | 804 | 804 | 795 | 804 | 63,000 |
1993/08/05 | 807 | 809 | 800 | 804 | 81,000 |
1993/08/04 | 802 | 809 | 800 | 807 | 213,000 |
1993/08/03 | 802 | 807 | 802 | 805 | 124,000 |
1993/08/02 | 795 | 803 | 795 | 802 | 31,000 |
1993/07/30 | 800 | 809 | 795 | 803 | 210,000 |
1993/07/29 | 775 | 809 | 775 | 809 | 260,000 |
1993/07/28 | 778 | 780 | 767 | 772 | 81,000 |
1993/07/27 | 775 | 790 | 775 | 780 | 93,000 |
1993/07/26 | 775 | 778 | 770 | 775 | 56,000 |
1993/07/23 | 778 | 780 | 765 | 778 | 107,000 |
1993/07/22 | 776 | 782 | 776 | 778 | 104,000 |
1993/07/21 | 772 | 778 | 772 | 778 | 96,000 |
1993/07/20 | 790 | 790 | 771 | 771 | 263,000 |
1993/07/19 | 795 | 798 | 781 | 790 | 139,000 |
1993/07/16 | 789 | 795 | 781 | 794 | 234,000 |
1993/07/15 | 793 | 798 | 780 | 788 | 334,000 |
1993/07/14 | 787 | 795 | 786 | 791 | 252,000 |
1993/07/13 | 770 | 786 | 770 | 786 | 364,000 |
1993/07/12 | 762 | 768 | 756 | 756 | 142,000 |
1993/07/09 | 745 | 769 | 741 | 742 | 564,000 |
1993/07/08 | 753 | 769 | 735 | 735 | 607,000 |
1993/07/07 | 773 | 780 | 750 | 750 | 325,000 |
1993/07/06 | 773 | 780 | 768 | 770 | 256,000 |
1993/07/05 | 790 | 790 | 766 | 766 | 110,000 |
1993/07/02 | 800 | 809 | 783 | 783 | 226,000 |
1993/07/01 | 795 | 805 | 795 | 800 | 122,000 |
1993/06/30 | 813 | 813 | 797 | 797 | 232,000 |
1993/06/29 | 805 | 815 | 795 | 813 | 308,000 |
1993/06/28 | 776 | 805 | 776 | 795 | 232,000 |
1993/06/25 | 779 | 800 | 775 | 775 | 268,000 |
1993/06/24 | 773 | 790 | 773 | 776 | 69,000 |
1993/06/23 | 785 | 785 | 770 | 773 | 185,000 |
1993/06/22 | 772 | 790 | 765 | 790 | 169,000 |
1993/06/21 | 806 | 806 | 755 | 772 | 199,000 |
1993/06/18 | 812 | 821 | 807 | 815 | 108,000 |
1993/06/17 | 816 | 820 | 802 | 820 | 145,000 |
1993/06/16 | 823 | 830 | 803 | 816 | 226,000 |
1993/06/15 | 865 | 870 | 823 | 830 | 327,000 |
1993/06/14 | 874 | 875 | 867 | 871 | 555,000 |
1993/06/11 | 860 | 877 | 856 | 864 | 1,187,000 |
1993/06/10 | 845 | 855 | 840 | 840 | 253,000 |
1993/06/08 | 855 | 855 | 844 | 845 | 689,000 |
1993/06/07 | 833 | 860 | 828 | 852 | 744,000 |
1993/06/04 | 827 | 834 | 823 | 823 | 382,000 |
1993/06/03 | 820 | 825 | 815 | 823 | 309,000 |
1993/06/02 | 809 | 824 | 809 | 824 | 661,000 |
1993/06/01 | 787 | 806 | 780 | 806 | 322,000 |
1993/05/31 | 800 | 802 | 790 | 790 | 211,000 |
1993/05/28 | 800 | 803 | 790 | 802 | 224,000 |
1993/05/27 | 800 | 805 | 786 | 800 | 482,000 |
1993/05/26 | 797 | 798 | 785 | 798 | 457,000 |
1993/05/25 | 800 | 810 | 789 | 795 | 1,120,000 |
1993/05/24 | 750 | 759 | 746 | 759 | 520,000 |
1993/05/21 | 727 | 740 | 712 | 740 | 209,000 |
1993/05/20 | 720 | 725 | 711 | 711 | 58,000 |
1993/05/19 | 727 | 727 | 711 | 720 | 114,000 |
1993/05/18 | 715 | 730 | 715 | 720 | 49,000 |
1993/05/17 | 728 | 735 | 728 | 735 | 228,000 |
1993/05/14 | 722 | 734 | 713 | 730 | 136,000 |
1993/05/13 | 722 | 730 | 720 | 722 | 351,000 |
1993/05/12 | 727 | 728 | 711 | 720 | 285,000 |
1993/05/11 | 729 | 730 | 723 | 723 | 181,000 |
1993/05/10 | 720 | 723 | 711 | 723 | 189,000 |
1993/05/07 | 712 | 719 | 711 | 719 | 230,000 |
1993/05/06 | 706 | 710 | 701 | 710 | 171,000 |
1993/04/30 | 700 | 715 | 691 | 700 | 218,000 |
1993/04/28 | 700 | 700 | 692 | 700 | 181,000 |
1993/04/27 | 684 | 690 | 676 | 690 | 114,000 |
1993/04/26 | 674 | 676 | 674 | 674 | 108,000 |
1993/04/23 | 674 | 678 | 673 | 673 | 130,000 |
1993/04/22 | 672 | 680 | 671 | 672 | 68,000 |
1993/04/21 | 675 | 678 | 663 | 670 | 279,000 |
1993/04/20 | 689 | 690 | 671 | 675 | 112,000 |
1993/04/19 | 685 | 689 | 670 | 689 | 298,000 |
1993/04/16 | 690 | 698 | 682 | 685 | 323,000 |
1993/04/15 | 681 | 693 | 681 | 689 | 208,000 |
1993/04/14 | 690 | 693 | 675 | 681 | 285,000 |
1993/04/13 | 668 | 685 | 666 | 684 | 322,000 |
1993/04/12 | 670 | 670 | 653 | 660 | 107,000 |
1993/04/09 | 668 | 674 | 668 | 669 | 168,000 |
1993/04/08 | 679 | 679 | 656 | 668 | 291,000 |
1993/04/07 | 665 | 674 | 660 | 673 | 361,000 |
1993/04/06 | 651 | 659 | 649 | 655 | 312,000 |
1993/04/05 | 642 | 665 | 642 | 655 | 459,000 |
1993/04/02 | 640 | 650 | 635 | 642 | 229,000 |
1993/04/01 | 618 | 640 | 613 | 633 | 292,000 |
1993/03/31 | 642 | 642 | 617 | 620 | 463,000 |
1993/03/30 | 643 | 644 | 625 | 640 | 165,000 |
1993/03/29 | 623 | 640 | 622 | 640 | 72,000 |
1993/03/26 | 642 | 645 | 625 | 633 | 144,000 |
1993/03/25 | 621 | 635 | 621 | 635 | 128,000 |
1993/03/24 | 633 | 633 | 625 | 629 | 168,000 |
1993/03/23 | 633 | 637 | 633 | 633 | 108,000 |
1993/03/22 | 645 | 646 | 633 | 637 | 83,000 |
1993/03/19 | 645 | 645 | 642 | 645 | 231,000 |
1993/03/18 | 633 | 648 | 633 | 642 | 230,000 |
1993/03/17 | 618 | 628 | 618 | 628 | 79,000 |
1993/03/16 | 621 | 625 | 618 | 618 | 85,000 |
1993/03/15 | 619 | 628 | 619 | 620 | 66,000 |
1993/03/12 | 616 | 624 | 616 | 618 | 182,000 |
1993/03/11 | 613 | 623 | 613 | 615 | 79,000 |
1993/03/10 | 620 | 623 | 618 | 618 | 155,000 |
1993/03/09 | 624 | 624 | 610 | 619 | 132,000 |
1993/03/08 | 601 | 620 | 600 | 608 | 226,000 |
1993/03/05 | 605 | 615 | 601 | 606 | 100,000 |
1993/03/04 | 605 | 615 | 605 | 605 | 58,000 |
1993/03/03 | 608 | 609 | 600 | 605 | 43,000 |
1993/03/02 | 608 | 615 | 605 | 614 | 75,000 |
1993/03/01 | 610 | 615 | 610 | 611 | 36,000 |
1993/02/26 | 624 | 624 | 620 | 620 | 49,000 |
1993/02/25 | 625 | 625 | 615 | 622 | 142,000 |
1993/02/24 | 626 | 628 | 625 | 626 | 203,000 |
1993/02/23 | 622 | 630 | 622 | 625 | 126,000 |
1993/02/22 | 625 | 625 | 621 | 622 | 291,000 |
1993/02/19 | 630 | 630 | 621 | 621 | 214,000 |
1993/02/18 | 631 | 638 | 631 | 635 | 350,000 |
1993/02/17 | 625 | 635 | 623 | 632 | 405,000 |
1993/02/16 | 625 | 635 | 622 | 622 | 583,000 |
1993/02/15 | 616 | 627 | 610 | 627 | 415,000 |
1993/02/12 | 615 | 617 | 606 | 606 | 317,000 |
1993/02/10 | 601 | 615 | 601 | 614 | 203,000 |
1993/02/09 | 602 | 604 | 599 | 604 | 113,000 |
1993/02/08 | 604 | 605 | 602 | 604 | 72,000 |
1993/02/05 | 603 | 604 | 596 | 600 | 78,000 |
1993/02/04 | 604 | 605 | 595 | 605 | 118,000 |
1993/02/03 | 600 | 600 | 585 | 599 | 97,000 |
1993/02/02 | 601 | 605 | 600 | 600 | 204,000 |
1993/02/01 | 590 | 600 | 590 | 600 | 79,000 |
1993/01/29 | 584 | 590 | 584 | 590 | 63,000 |
1993/01/28 | 570 | 584 | 570 | 584 | 46,000 |
1993/01/27 | 569 | 570 | 561 | 570 | 57,000 |
1993/01/26 | 565 | 575 | 565 | 570 | 50,000 |
1993/01/25 | 570 | 570 | 561 | 561 | 76,000 |
1993/01/22 | 570 | 570 | 570 | 570 | 74,000 |
1993/01/21 | 566 | 570 | 565 | 566 | 79,000 |
1993/01/20 | 568 | 569 | 568 | 568 | 60,000 |
1993/01/19 | 572 | 572 | 560 | 568 | 38,000 |
1993/01/18 | 576 | 576 | 572 | 572 | 59,000 |
1993/01/14 | 580 | 590 | 580 | 581 | 78,000 |
1993/01/13 | 590 | 590 | 580 | 585 | 110,000 |
1993/01/12 | 589 | 591 | 589 | 590 | 53,000 |
1993/01/11 | 589 | 594 | 589 | 589 | 96,000 |
1993/01/08 | 593 | 600 | 593 | 599 | 117,000 |
1993/01/07 | 591 | 601 | 591 | 593 | 156,000 |
1993/01/06 | 580 | 588 | 580 | 585 | 74,000 |
1993/01/05 | 577 | 581 | 577 | 581 | 85,000 |
1993/01/04 | 571 | 576 | 571 | 575 | 20,000 |