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 |
---|---|---|---|---|---|
1994/12/30 | 785 | 788 | 785 | 785 | 12,000 |
1994/12/29 | 789 | 789 | 785 | 788 | 31,000 |
1994/12/28 | 790 | 792 | 783 | 789 | 50,000 |
1994/12/27 | 784 | 792 | 784 | 792 | 126,000 |
1994/12/26 | 780 | 784 | 779 | 784 | 121,000 |
1994/12/22 | 780 | 780 | 779 | 779 | 151,000 |
1994/12/21 | 770 | 775 | 770 | 772 | 86,000 |
1994/12/20 | 760 | 772 | 760 | 772 | 93,000 |
1994/12/19 | 757 | 763 | 756 | 763 | 77,000 |
1994/12/16 | 758 | 758 | 756 | 756 | 49,000 |
1994/12/15 | 752 | 760 | 752 | 756 | 24,000 |
1994/12/14 | 755 | 755 | 750 | 751 | 66,000 |
1994/12/13 | 760 | 760 | 755 | 755 | 54,000 |
1994/12/12 | 760 | 760 | 760 | 760 | 37,000 |
1994/12/09 | 764 | 765 | 759 | 765 | 302,000 |
1994/12/08 | 755 | 760 | 750 | 754 | 69,000 |
1994/12/07 | 755 | 768 | 755 | 768 | 40,000 |
1994/12/06 | 765 | 770 | 765 | 765 | 21,000 |
1994/12/05 | 764 | 770 | 761 | 765 | 42,000 |
1994/12/02 | 778 | 778 | 768 | 768 | 64,000 |
1994/12/01 | 776 | 780 | 772 | 777 | 92,000 |
1994/11/30 | 768 | 789 | 768 | 786 | 198,000 |
1994/11/29 | 770 | 780 | 763 | 778 | 60,000 |
1994/11/28 | 770 | 780 | 760 | 780 | 306,000 |
1994/11/25 | 758 | 781 | 746 | 775 | 139,000 |
1994/11/24 | 730 | 759 | 724 | 759 | 322,000 |
1994/11/22 | 749 | 750 | 732 | 750 | 109,000 |
1994/11/21 | 764 | 764 | 749 | 749 | 37,000 |
1994/11/18 | 760 | 760 | 747 | 754 | 86,000 |
1994/11/17 | 754 | 755 | 752 | 753 | 23,000 |
1994/11/16 | 766 | 767 | 752 | 754 | 76,000 |
1994/11/15 | 771 | 771 | 769 | 769 | 38,000 |
1994/11/14 | 777 | 777 | 770 | 771 | 79,000 |
1994/11/11 | 780 | 781 | 765 | 780 | 141,000 |
1994/11/10 | 765 | 775 | 760 | 775 | 142,000 |
1994/11/09 | 770 | 771 | 765 | 766 | 48,000 |
1994/11/08 | 769 | 785 | 768 | 785 | 86,000 |
1994/11/07 | 775 | 781 | 771 | 771 | 28,000 |
1994/11/04 | 772 | 776 | 771 | 771 | 227,000 |
1994/11/02 | 780 | 780 | 775 | 775 | 35,000 |
1994/11/01 | 776 | 779 | 775 | 775 | 76,000 |
1994/10/31 | 775 | 780 | 771 | 775 | 156,000 |
1994/10/28 | 775 | 775 | 770 | 771 | 47,000 |
1994/10/27 | 773 | 780 | 773 | 774 | 66,000 |
1994/10/26 | 780 | 780 | 773 | 780 | 46,000 |
1994/10/25 | 780 | 780 | 771 | 780 | 51,000 |
1994/10/24 | 795 | 795 | 789 | 789 | 63,000 |
1994/10/21 | 790 | 800 | 780 | 799 | 79,000 |
1994/10/20 | 789 | 800 | 787 | 800 | 190,000 |
1994/10/19 | 798 | 798 | 788 | 790 | 52,000 |
1994/10/18 | 801 | 801 | 800 | 800 | 33,000 |
1994/10/17 | 809 | 809 | 803 | 803 | 12,000 |
1994/10/14 | 820 | 820 | 809 | 809 | 169,000 |
1994/10/13 | 819 | 822 | 819 | 820 | 94,000 |
1994/10/12 | 815 | 819 | 811 | 819 | 68,000 |
1994/10/11 | 811 | 815 | 811 | 814 | 91,000 |
1994/10/07 | 818 | 818 | 815 | 818 | 93,000 |
1994/10/06 | 815 | 818 | 815 | 818 | 29,000 |
1994/10/05 | 818 | 820 | 815 | 816 | 92,000 |
1994/10/04 | 828 | 828 | 815 | 828 | 32,000 |
1994/10/03 | 815 | 820 | 815 | 818 | 27,000 |
1994/09/30 | 814 | 815 | 814 | 815 | 43,000 |
1994/09/29 | 809 | 812 | 808 | 812 | 119,000 |
1994/09/28 | 825 | 825 | 806 | 806 | 189,000 |
1994/09/27 | 805 | 810 | 805 | 808 | 193,000 |
1994/09/26 | 810 | 810 | 804 | 804 | 180,000 |
1994/09/22 | 813 | 813 | 810 | 813 | 73,000 |
1994/09/21 | 812 | 815 | 803 | 803 | 228,000 |
1994/09/20 | 819 | 819 | 810 | 817 | 92,000 |
1994/09/19 | 817 | 817 | 811 | 811 | 48,000 |
1994/09/16 | 830 | 830 | 812 | 819 | 103,000 |
1994/09/14 | 840 | 844 | 835 | 840 | 60,000 |
1994/09/13 | 830 | 844 | 829 | 844 | 83,000 |
1994/09/12 | 829 | 830 | 824 | 829 | 105,000 |
1994/09/09 | 824 | 830 | 817 | 820 | 33,000 |
1994/09/08 | 817 | 826 | 807 | 826 | 159,000 |
1994/09/07 | 822 | 822 | 812 | 812 | 140,000 |
1994/09/06 | 830 | 841 | 830 | 838 | 54,000 |
1994/09/05 | 840 | 841 | 838 | 840 | 225,000 |
1994/09/02 | 845 | 845 | 840 | 840 | 61,000 |
1994/09/01 | 842 | 842 | 840 | 840 | 66,000 |
1994/08/31 | 845 | 850 | 845 | 845 | 45,000 |
1994/08/30 | 845 | 845 | 845 | 845 | 23,000 |
1994/08/29 | 855 | 855 | 843 | 848 | 59,000 |
1994/08/26 | 855 | 855 | 846 | 846 | 237,000 |
1994/08/25 | 850 | 850 | 840 | 840 | 44,000 |
1994/08/24 | 850 | 850 | 840 | 849 | 57,000 |
1994/08/23 | 840 | 850 | 835 | 850 | 117,000 |
1994/08/22 | 865 | 865 | 840 | 850 | 109,000 |
1994/08/19 | 858 | 864 | 850 | 855 | 222,000 |
1994/08/18 | 859 | 869 | 856 | 868 | 301,000 |
1994/08/17 | 867 | 869 | 862 | 869 | 128,000 |
1994/08/16 | 860 | 870 | 860 | 869 | 295,000 |
1994/08/15 | 856 | 867 | 856 | 867 | 150,000 |
1994/08/12 | 860 | 863 | 850 | 863 | 336,000 |
1994/08/11 | 850 | 868 | 850 | 850 | 696,000 |
1994/08/10 | 832 | 853 | 831 | 852 | 464,000 |
1994/08/09 | 849 | 850 | 831 | 831 | 87,000 |
1994/08/08 | 844 | 844 | 837 | 839 | 101,000 |
1994/08/05 | 840 | 840 | 835 | 835 | 46,000 |
1994/08/04 | 830 | 845 | 820 | 820 | 199,000 |
1994/08/03 | 828 | 830 | 818 | 820 | 194,000 |
1994/08/02 | 835 | 835 | 820 | 820 | 147,000 |
1994/08/01 | 833 | 833 | 826 | 826 | 96,000 |
1994/07/29 | 832 | 838 | 830 | 833 | 366,000 |
1994/07/28 | 835 | 840 | 834 | 835 | 131,000 |
1994/07/27 | 829 | 845 | 829 | 845 | 137,000 |
1994/07/26 | 841 | 850 | 830 | 839 | 161,000 |
1994/07/25 | 850 | 855 | 839 | 845 | 82,000 |
1994/07/22 | 862 | 862 | 846 | 847 | 226,000 |
1994/07/21 | 856 | 865 | 855 | 864 | 250,000 |
1994/07/20 | 866 | 866 | 855 | 855 | 227,000 |
1994/07/19 | 871 | 872 | 851 | 856 | 380,000 |
1994/07/18 | 877 | 878 | 866 | 868 | 305,000 |
1994/07/15 | 874 | 878 | 866 | 867 | 933,000 |
1994/07/14 | 855 | 874 | 855 | 866 | 1,529,000 |
1994/07/13 | 828 | 855 | 828 | 845 | 513,000 |
1994/07/12 | 826 | 830 | 821 | 830 | 44,000 |
1994/07/11 | 822 | 825 | 822 | 825 | 68,000 |
1994/07/08 | 831 | 836 | 830 | 832 | 183,000 |
1994/07/07 | 831 | 833 | 830 | 830 | 88,000 |
1994/07/06 | 835 | 843 | 831 | 835 | 242,000 |
1994/07/05 | 833 | 845 | 830 | 839 | 313,000 |
1994/07/04 | 835 | 840 | 832 | 839 | 154,000 |
1994/07/01 | 820 | 830 | 815 | 830 | 108,000 |
1994/06/30 | 809 | 830 | 809 | 830 | 370,000 |
1994/06/29 | 830 | 830 | 807 | 807 | 217,000 |
1994/06/28 | 826 | 831 | 826 | 830 | 57,000 |
1994/06/27 | 822 | 830 | 822 | 825 | 77,000 |
1994/06/24 | 831 | 847 | 831 | 837 | 110,000 |
1994/06/23 | 845 | 848 | 830 | 841 | 95,000 |
1994/06/22 | 830 | 850 | 810 | 849 | 381,000 |
1994/06/21 | 835 | 835 | 830 | 833 | 170,000 |
1994/06/20 | 849 | 849 | 836 | 836 | 144,000 |
1994/06/17 | 839 | 845 | 835 | 836 | 63,000 |
1994/06/16 | 852 | 855 | 844 | 849 | 93,000 |
1994/06/15 | 848 | 850 | 845 | 849 | 148,000 |
1994/06/14 | 845 | 856 | 845 | 851 | 153,000 |
1994/06/13 | 846 | 862 | 846 | 855 | 435,000 |
1994/06/10 | 825 | 843 | 825 | 843 | 234,000 |
1994/06/09 | 840 | 845 | 826 | 835 | 244,000 |
1994/06/08 | 825 | 827 | 823 | 825 | 163,000 |
1994/06/07 | 820 | 825 | 817 | 825 | 88,000 |
1994/06/06 | 830 | 830 | 820 | 821 | 57,000 |
1994/06/03 | 825 | 830 | 825 | 827 | 19,000 |
1994/06/02 | 839 | 843 | 836 | 838 | 171,000 |
1994/06/01 | 835 | 839 | 831 | 839 | 175,000 |
1994/05/31 | 830 | 839 | 830 | 835 | 70,000 |
1994/05/30 | 813 | 830 | 813 | 830 | 142,000 |
1994/05/27 | 813 | 825 | 812 | 815 | 228,000 |
1994/05/26 | 806 | 824 | 806 | 813 | 81,000 |
1994/05/25 | 830 | 835 | 816 | 816 | 114,000 |
1994/05/24 | 830 | 841 | 830 | 841 | 234,000 |
1994/05/23 | 835 | 835 | 826 | 828 | 61,000 |
1994/05/20 | 825 | 835 | 825 | 830 | 80,000 |
1994/05/19 | 828 | 838 | 825 | 835 | 192,000 |
1994/05/18 | 835 | 838 | 830 | 830 | 302,000 |
1994/05/17 | 841 | 841 | 831 | 831 | 180,000 |
1994/05/16 | 849 | 850 | 841 | 841 | 346,000 |
1994/05/13 | 839 | 851 | 831 | 840 | 706,000 |
1994/05/12 | 828 | 839 | 826 | 830 | 462,000 |
1994/05/11 | 816 | 818 | 807 | 818 | 75,000 |
1994/05/10 | 809 | 813 | 809 | 813 | 71,000 |
1994/05/09 | 810 | 815 | 807 | 807 | 24,000 |
1994/05/06 | 816 | 816 | 805 | 816 | 106,000 |
1994/05/02 | 804 | 815 | 804 | 815 | 12,000 |
1994/04/28 | 811 | 811 | 800 | 802 | 48,000 |
1994/04/27 | 800 | 804 | 797 | 804 | 92,000 |
1994/04/26 | 815 | 815 | 803 | 810 | 121,000 |
1994/04/25 | 805 | 815 | 801 | 815 | 87,000 |
1994/04/22 | 835 | 836 | 815 | 815 | 222,000 |
1994/04/21 | 815 | 819 | 812 | 817 | 259,000 |
1994/04/20 | 810 | 811 | 805 | 805 | 736,000 |
1994/04/19 | 835 | 841 | 828 | 830 | 227,000 |
1994/04/18 | 816 | 846 | 815 | 835 | 576,000 |
1994/04/15 | 819 | 820 | 815 | 816 | 104,000 |
1994/04/14 | 805 | 819 | 805 | 817 | 103,000 |
1994/04/13 | 800 | 800 | 791 | 800 | 103,000 |
1994/04/12 | 800 | 807 | 795 | 800 | 123,000 |
1994/04/11 | 799 | 799 | 795 | 799 | 17,000 |
1994/04/08 | 798 | 800 | 780 | 785 | 124,000 |
1994/04/07 | 794 | 808 | 794 | 800 | 80,000 |
1994/04/06 | 789 | 804 | 786 | 804 | 110,000 |
1994/04/05 | 775 | 785 | 775 | 785 | 76,000 |
1994/04/04 | 780 | 780 | 770 | 775 | 21,000 |
1994/04/01 | 780 | 790 | 780 | 790 | 45,000 |
1994/03/31 | 795 | 795 | 785 | 785 | 39,000 |
1994/03/30 | 791 | 795 | 791 | 795 | 29,000 |
1994/03/29 | 804 | 804 | 800 | 801 | 27,000 |
1994/03/28 | 796 | 804 | 795 | 804 | 70,000 |
1994/03/25 | 800 | 804 | 791 | 800 | 148,000 |
1994/03/24 | 798 | 798 | 784 | 795 | 155,000 |
1994/03/23 | 810 | 815 | 800 | 800 | 74,000 |
1994/03/22 | 823 | 825 | 813 | 820 | 209,000 |
1994/03/18 | 820 | 823 | 802 | 813 | 132,000 |
1994/03/17 | 817 | 825 | 815 | 820 | 259,000 |
1994/03/16 | 794 | 817 | 794 | 811 | 198,000 |
1994/03/15 | 799 | 801 | 790 | 800 | 194,000 |
1994/03/14 | 788 | 800 | 785 | 800 | 175,000 |
1994/03/11 | 791 | 791 | 785 | 788 | 138,000 |
1994/03/10 | 795 | 800 | 786 | 788 | 158,000 |
1994/03/09 | 780 | 790 | 780 | 785 | 77,000 |
1994/03/08 | 792 | 795 | 782 | 784 | 108,000 |
1994/03/07 | 794 | 794 | 770 | 782 | 127,000 |
1994/03/04 | 796 | 796 | 778 | 795 | 161,000 |
1994/03/03 | 796 | 796 | 787 | 796 | 118,000 |
1994/03/02 | 790 | 795 | 774 | 788 | 154,000 |
1994/03/01 | 797 | 797 | 787 | 791 | 35,000 |
1994/02/28 | 796 | 799 | 795 | 798 | 31,000 |
1994/02/25 | 788 | 798 | 785 | 798 | 188,000 |
1994/02/24 | 789 | 790 | 780 | 789 | 131,000 |
1994/02/23 | 775 | 784 | 775 | 779 | 92,000 |
1994/02/22 | 795 | 797 | 770 | 775 | 123,000 |
1994/02/21 | 795 | 795 | 788 | 795 | 79,000 |
1994/02/18 | 770 | 800 | 761 | 788 | 116,000 |
1994/02/17 | 770 | 770 | 759 | 770 | 72,000 |
1994/02/16 | 771 | 771 | 760 | 761 | 31,000 |
1994/02/15 | 755 | 771 | 740 | 771 | 111,000 |
1994/02/14 | 770 | 770 | 770 | 770 | 12,000 |
1994/02/10 | 773 | 785 | 773 | 785 | 38,000 |
1994/02/09 | 775 | 788 | 766 | 785 | 56,000 |
1994/02/08 | 790 | 792 | 775 | 775 | 56,000 |
1994/02/07 | 790 | 790 | 770 | 777 | 113,000 |
1994/02/04 | 780 | 795 | 780 | 795 | 62,000 |
1994/02/03 | 790 | 790 | 755 | 770 | 84,000 |
1994/02/02 | 807 | 807 | 790 | 805 | 151,000 |
1994/02/01 | 780 | 808 | 780 | 800 | 547,000 |
1994/01/31 | 770 | 795 | 768 | 790 | 132,000 |
1994/01/28 | 740 | 751 | 740 | 751 | 58,000 |
1994/01/27 | 750 | 764 | 735 | 735 | 119,000 |
1994/01/26 | 737 | 760 | 737 | 755 | 142,000 |
1994/01/25 | 716 | 731 | 716 | 722 | 45,000 |
1994/01/24 | 715 | 720 | 712 | 716 | 104,000 |
1994/01/21 | 741 | 746 | 730 | 745 | 159,000 |
1994/01/20 | 721 | 735 | 721 | 735 | 139,000 |
1994/01/19 | 716 | 735 | 716 | 731 | 60,000 |
1994/01/18 | 723 | 725 | 715 | 720 | 12,000 |
1994/01/17 | 725 | 730 | 715 | 730 | 33,000 |
1994/01/14 | 722 | 735 | 721 | 735 | 70,000 |
1994/01/13 | 735 | 735 | 720 | 723 | 87,000 |
1994/01/12 | 738 | 738 | 725 | 736 | 135,000 |
1994/01/11 | 740 | 741 | 735 | 739 | 155,000 |
1994/01/10 | 721 | 740 | 720 | 738 | 55,000 |
1994/01/07 | 707 | 717 | 707 | 715 | 93,000 |
1994/01/06 | 700 | 705 | 694 | 705 | 68,000 |
1994/01/05 | 691 | 691 | 682 | 689 | 57,000 |
1994/01/04 | 678 | 681 | 678 | 681 | 22,000 |