日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 143 145 140 145 163,000
1997/12/29 150 150 141 145 152,000
1997/12/26 160 160 132 140 352,000
1997/12/25 160 164 148 161 248,000
1997/12/24 151 165 142 161 289,000
1997/12/22 160 160 121 141 646,000
1997/12/19 205 205 195 200 127,000
1997/12/18 210 214 210 210 74,000
1997/12/17 202 210 200 210 109,000
1997/12/16 201 204 200 201 148,000
1997/12/15 210 210 200 202 125,000
1997/12/12 209 218 200 205 159,000
1997/12/11 221 221 215 215 71,000
1997/12/10 225 225 221 221 78,000
1997/12/09 219 231 218 225 73,000
1997/12/08 230 235 215 221 181,000
1997/12/05 242 242 235 237 143,000
1997/12/04 250 250 240 242 95,000
1997/12/03 250 260 250 250 93,000
1997/12/02 245 265 245 250 64,000
1997/12/01 240 250 240 250 83,000
1997/11/28 238 242 237 242 132,000
1997/11/27 235 250 235 248 128,000
1997/11/26 243 253 240 240 78,000
1997/11/25 230 244 230 244 207,000
1997/11/21 263 266 256 260 105,000
1997/11/20 259 265 259 263 110,000
1997/11/19 266 270 261 270 32,000
1997/11/18 289 289 268 270 73,000
1997/11/17 254 280 254 279 46,000
1997/11/14 249 260 249 254 160,000
1997/11/13 245 250 241 249 144,000
1997/11/12 265 265 251 251 120,000
1997/11/11 262 267 260 265 274,000
1997/11/10 265 270 262 265 215,000
1997/11/07 280 280 270 274 187,000
1997/11/06 280 288 280 285 132,000
1997/11/05 296 296 280 285 147,000
1997/11/04 296 297 288 296 150,000
1997/10/31 284 295 281 295 276,000
1997/10/30 294 294 285 285 386,000
1997/10/29 285 295 285 294 554,000
1997/10/28 276 280 265 274 473,000
1997/10/27 284 287 278 285 377,000
1997/10/24 264 284 264 284 550,000
1997/10/23 278 288 265 274 1,200,000
1997/10/22 255 272 255 270 2,321,000
1997/10/21 237 250 237 242 1,062,000
1997/10/20 245 245 235 238 332,000
1997/10/17 247 247 243 245 152,000
1997/10/16 245 250 245 250 55,000
1997/10/15 253 253 241 245 152,000
1997/10/14 250 255 250 253 45,000
1997/10/13 260 260 250 250 39,000
1997/10/09 260 260 249 256 86,000
1997/10/08 275 276 266 266 115,000
1997/10/07 290 291 275 275 90,000
1997/10/06 286 292 285 292 49,000
1997/10/03 280 290 279 285 41,000
1997/10/02 299 299 290 290 48,000
1997/10/01 304 305 296 296 8,000
1997/09/30 310 310 300 305 36,000
1997/09/29 321 326 295 295 39,000
1997/09/26 347 347 331 331 13,000
1997/09/25 349 349 342 342 24,000
1997/09/24 357 357 352 352 60,000
1997/09/22 361 362 351 361 54,000
1997/09/19 351 351 346 346 19,000
1997/09/18 345 351 345 346 15,000
1997/09/17 367 370 345 345 41,000
1997/09/16 360 370 360 370 21,000
1997/09/12 375 375 360 369 100,000
1997/09/11 382 382 370 370 98,000
1997/09/10 402 402 397 402 17,000
1997/09/09 413 413 402 402 53,000
1997/09/08 415 420 415 415 67,000
1997/09/05 404 415 404 415 12,000
1997/09/04 393 400 393 400 51,000
1997/09/03 396 410 390 390 127,000
1997/09/02 391 399 391 391 42,000
1997/09/01 404 404 400 400 7,000
1997/08/29 401 401 392 399 54,000
1997/08/28 401 402 396 396 33,000
1997/08/27 419 419 396 396 62,000
1997/08/26 421 424 421 421 48,000
1997/08/25 427 427 423 425 49,000
1997/08/22 441 441 427 427 123,000
1997/08/21 441 441 436 436 46,000
1997/08/20 441 450 440 445 76,000
1997/08/19 443 444 441 441 20,000
1997/08/18 439 444 438 443 13,000
1997/08/15 446 450 444 444 67,000
1997/08/14 449 450 446 450 36,000
1997/08/13 447 450 437 450 109,000
1997/08/12 448 450 447 447 20,000
1997/08/11 454 455 447 447 36,000
1997/08/08 450 453 450 453 26,000
1997/08/07 455 455 450 450 37,000
1997/08/06 454 461 452 455 71,000
1997/08/05 451 455 450 455 49,000
1997/08/04 463 463 451 455 32,000
1997/08/01 466 466 463 463 42,000
1997/07/31 475 475 470 470 18,000
1997/07/30 478 478 474 474 52,000
1997/07/29 477 478 475 476 56,000
1997/07/28 468 470 465 467 85,000
1997/07/25 471 471 462 469 53,000
1997/07/24 457 462 456 461 107,000
1997/07/23 460 461 459 459 46,000
1997/07/22 460 460 453 460 67,000
1997/07/18 460 460 452 452 32,000
1997/07/17 458 461 458 461 114,000
1997/07/16 460 461 458 458 76,000
1997/07/15 461 462 461 462 13,000
1997/07/14 466 466 460 466 66,000
1997/07/11 465 470 461 466 303,000
1997/07/10 471 471 460 467 78,000
1997/07/09 464 465 459 465 85,000
1997/07/08 450 455 449 454 267,000
1997/07/07 456 456 451 451 20,000
1997/07/04 460 461 450 451 63,000
1997/07/03 455 455 451 455 53,000
1997/07/02 460 460 450 450 18,000
1997/07/01 468 468 450 455 55,000
1997/06/30 470 470 461 465 60,000
1997/06/27 478 478 465 468 49,000
1997/06/26 485 485 478 478 113,000
1997/06/25 482 485 481 481 62,000
1997/06/24 481 485 471 480 194,000
1997/06/23 483 485 483 485 87,000
1997/06/20 485 485 481 483 72,000
1997/06/19 490 495 485 485 64,000
1997/06/18 500 506 496 496 121,000
1997/06/17 514 514 506 510 163,000
1997/06/16 498 511 498 511 207,000
1997/06/13 497 505 493 493 194,000
1997/06/12 487 492 486 492 215,000
1997/06/11 487 494 485 487 301,000
1997/06/10 465 483 465 482 329,000
1997/06/09 460 465 455 465 97,000
1997/06/06 452 463 452 455 145,000
1997/06/05 447 453 444 447 194,000
1997/06/04 445 448 440 446 70,000
1997/06/03 440 443 440 440 123,000
1997/06/02 435 445 435 443 72,000
1997/05/30 440 440 435 435 37,000
1997/05/29 449 454 435 435 113,000
1997/05/28 428 445 428 445 245,000
1997/05/27 427 427 425 425 67,000
1997/05/26 433 433 423 423 57,000
1997/05/23 435 435 429 429 40,000
1997/05/22 450 450 435 435 231,000
1997/05/21 434 460 434 445 266,000
1997/05/20 437 437 434 434 17,000
1997/05/19 426 436 426 433 49,000
1997/05/16 428 432 427 432 52,000
1997/05/15 426 426 419 425 48,000
1997/05/14 434 434 422 422 153,000
1997/05/13 429 435 425 430 358,000
1997/05/12 422 424 418 424 118,000
1997/05/09 434 434 420 420 14,000
1997/05/08 434 439 429 439 177,000
1997/05/07 444 444 435 435 113,000
1997/05/06 442 446 440 441 437,000
1997/05/02 436 437 428 433 114,000
1997/05/01 432 438 429 438 168,000
1997/04/30 413 427 413 427 169,000
1997/04/28 421 421 407 408 38,000
1997/04/25 426 426 426 426 13,000
1997/04/24 425 427 425 426 32,000
1997/04/23 425 425 416 423 29,000
1997/04/22 422 438 422 425 118,000
1997/04/21 410 415 410 410 109,000
1997/04/18 399 407 399 400 101,000
1997/04/17 398 405 380 395 171,000
1997/04/16 400 403 395 395 105,000
1997/04/15 408 416 406 406 79,000
1997/04/14 403 408 403 408 401,000
1997/04/11 404 404 392 403 155,000
1997/04/10 410 415 400 400 131,000
1997/04/09 420 420 400 415 77,000
1997/04/08 420 424 413 420 32,000
1997/04/07 415 419 405 419 58,000
1997/04/04 415 415 410 415 66,000
1997/04/03 447 447 411 411 40,000
1997/04/02 450 450 443 447 42,000
1997/04/01 429 450 429 450 102,000
1997/03/31 445 447 443 443 96,000
1997/03/28 442 447 439 442 14,000
1997/03/27 433 445 431 437 102,000
1997/03/26 449 449 433 433 36,000
1997/03/25 437 453 435 450 82,000
1997/03/24 444 445 436 442 82,000
1997/03/21 406 420 402 420 155,000
1997/03/19 395 404 395 401 150,000
1997/03/18 388 393 383 392 71,000
1997/03/17 384 388 383 388 117,000
1997/03/14 385 387 384 384 164,000
1997/03/13 404 405 400 401 112,000
1997/03/12 415 416 404 405 54,000
1997/03/11 421 425 419 419 111,000
1997/03/10 429 433 424 425 305,000
1997/03/07 431 431 420 429 21,000
1997/03/06 447 447 430 431 80,000
1997/03/05 446 450 446 448 103,000
1997/03/04 440 455 440 445 157,000
1997/03/03 436 444 436 442 110,000
1997/02/28 431 431 427 431 131,000
1997/02/27 427 427 425 427 133,000
1997/02/26 425 425 425 425 163,000
1997/02/25 435 440 426 426 63,000
1997/02/24 421 441 421 440 122,000
1997/02/21 395 411 395 411 188,000
1997/02/20 392 395 391 395 62,000
1997/02/19 386 396 386 391 18,000
1997/02/18 395 395 390 391 125,000
1997/02/17 403 405 395 395 348,000
1997/02/14 400 403 400 403 9,000
1997/02/13 407 408 403 404 220,000
1997/02/12 409 412 408 408 55,000
1997/02/10 409 410 407 409 53,000
1997/02/07 408 408 400 407 108,000
1997/02/06 406 413 403 403 143,000
1997/02/05 408 409 398 400 110,000
1997/02/04 419 421 418 418 38,000
1997/02/03 410 417 408 415 55,000
1997/01/31 400 406 400 406 23,000
1997/01/30 406 406 400 400 55,000
1997/01/29 403 410 403 405 32,000
1997/01/28 405 405 399 403 19,000
1997/01/27 393 394 391 391 39,000
1997/01/24 395 400 393 393 66,000
1997/01/23 405 410 395 395 99,000
1997/01/22 403 405 400 405 57,000
1997/01/21 398 399 396 396 60,000
1997/01/20 425 425 391 395 25,000
1997/01/17 418 423 418 420 59,000
1997/01/16 419 421 414 414 51,000
1997/01/14 406 414 401 414 109,000
1997/01/13 392 406 390 402 82,000
1997/01/10 420 425 389 389 85,000
1997/01/09 443 443 420 425 35,000
1997/01/08 464 464 450 450 23,000
1997/01/07 484 484 475 479 32,000
1997/01/06 475 479 470 479 26,000

このページの先頭へ