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 |
---|---|---|---|---|---|
1998/12/30 | 138 | 144 | 138 | 138 | 14,000 |
1998/12/29 | 143 | 143 | 137 | 137 | 29,000 |
1998/12/28 | 140 | 145 | 140 | 143 | 45,000 |
1998/12/25 | 136 | 137 | 135 | 135 | 191,000 |
1998/12/24 | 137 | 137 | 135 | 136 | 100,000 |
1998/12/22 | 140 | 143 | 138 | 138 | 173,000 |
1998/12/21 | 139 | 140 | 138 | 138 | 127,000 |
1998/12/18 | 139 | 144 | 138 | 139 | 108,000 |
1998/12/17 | 145 | 145 | 135 | 136 | 387,000 |
1998/12/16 | 155 | 155 | 147 | 147 | 32,000 |
1998/12/15 | 145 | 150 | 145 | 147 | 68,000 |
1998/12/14 | 157 | 161 | 145 | 145 | 81,000 |
1998/12/11 | 165 | 165 | 151 | 157 | 143,000 |
1998/12/10 | 159 | 160 | 157 | 160 | 22,000 |
1998/12/09 | 157 | 159 | 155 | 159 | 56,000 |
1998/12/08 | 165 | 167 | 156 | 167 | 90,000 |
1998/12/07 | 168 | 168 | 162 | 165 | 93,000 |
1998/12/04 | 165 | 167 | 161 | 162 | 124,000 |
1998/12/03 | 169 | 169 | 160 | 160 | 144,000 |
1998/12/02 | 160 | 165 | 160 | 165 | 73,000 |
1998/12/01 | 158 | 160 | 158 | 159 | 86,000 |
1998/11/30 | 165 | 165 | 158 | 162 | 292,000 |
1998/11/27 | 162 | 172 | 159 | 163 | 431,000 |
1998/11/26 | 153 | 157 | 150 | 157 | 323,000 |
1998/11/25 | 150 | 150 | 145 | 146 | 130,000 |
1998/11/24 | 153 | 153 | 145 | 147 | 123,000 |
1998/11/20 | 139 | 146 | 137 | 143 | 204,000 |
1998/11/19 | 140 | 145 | 140 | 140 | 187,000 |
1998/11/18 | 142 | 142 | 135 | 138 | 493,000 |
1998/11/17 | 153 | 153 | 141 | 141 | 65,000 |
1998/11/16 | 150 | 150 | 144 | 144 | 33,000 |
1998/11/13 | 137 | 142 | 136 | 142 | 84,000 |
1998/11/12 | 141 | 143 | 137 | 137 | 182,000 |
1998/11/11 | 140 | 143 | 139 | 141 | 169,000 |
1998/11/10 | 146 | 146 | 139 | 139 | 183,000 |
1998/11/09 | 150 | 150 | 140 | 141 | 116,000 |
1998/11/06 | 142 | 145 | 140 | 140 | 111,000 |
1998/11/05 | 146 | 148 | 141 | 141 | 165,000 |
1998/11/04 | 152 | 158 | 145 | 145 | 97,000 |
1998/11/02 | 140 | 155 | 140 | 146 | 40,000 |
1998/10/30 | 138 | 140 | 138 | 139 | 97,000 |
1998/10/29 | 141 | 145 | 140 | 145 | 117,000 |
1998/10/28 | 142 | 149 | 141 | 141 | 133,000 |
1998/10/27 | 144 | 145 | 142 | 142 | 57,000 |
1998/10/26 | 151 | 152 | 144 | 144 | 131,000 |
1998/10/23 | 160 | 165 | 151 | 151 | 83,000 |
1998/10/22 | 186 | 186 | 164 | 165 | 94,000 |
1998/10/21 | 159 | 160 | 156 | 156 | 42,000 |
1998/10/20 | 153 | 157 | 150 | 157 | 54,000 |
1998/10/19 | 140 | 155 | 140 | 152 | 27,000 |
1998/10/16 | 140 | 143 | 137 | 141 | 84,000 |
1998/10/15 | 140 | 140 | 139 | 140 | 41,000 |
1998/10/14 | 136 | 145 | 136 | 145 | 97,000 |
1998/10/13 | 150 | 153 | 135 | 135 | 128,000 |
1998/10/12 | 150 | 155 | 149 | 154 | 73,000 |
1998/10/09 | 157 | 157 | 150 | 150 | 17,000 |
1998/10/08 | 155 | 160 | 155 | 159 | 92,000 |
1998/10/07 | 149 | 155 | 148 | 155 | 105,000 |
1998/10/06 | 155 | 157 | 150 | 150 | 20,000 |
1998/10/05 | 158 | 160 | 156 | 157 | 70,000 |
1998/10/02 | 147 | 153 | 145 | 153 | 93,000 |
1998/10/01 | 150 | 160 | 135 | 147 | 239,000 |
1998/09/30 | 161 | 165 | 150 | 150 | 259,000 |
1998/09/29 | 170 | 170 | 164 | 169 | 80,000 |
1998/09/28 | 170 | 172 | 165 | 170 | 118,000 |
1998/09/25 | 179 | 180 | 171 | 173 | 219,000 |
1998/09/24 | 180 | 188 | 175 | 182 | 245,000 |
1998/09/22 | 202 | 208 | 197 | 207 | 116,000 |
1998/09/21 | 196 | 200 | 196 | 197 | 27,000 |
1998/09/18 | 200 | 204 | 200 | 204 | 54,000 |
1998/09/17 | 205 | 205 | 198 | 204 | 46,000 |
1998/09/16 | 206 | 207 | 205 | 205 | 28,000 |
1998/09/14 | 209 | 209 | 195 | 201 | 90,000 |
1998/09/11 | 210 | 210 | 192 | 197 | 199,000 |
1998/09/10 | 214 | 219 | 213 | 218 | 22,000 |
1998/09/09 | 224 | 224 | 214 | 217 | 31,000 |
1998/09/08 | 214 | 225 | 214 | 220 | 65,000 |
1998/09/07 | 204 | 219 | 204 | 215 | 43,000 |
1998/09/04 | 209 | 211 | 196 | 205 | 125,000 |
1998/09/03 | 219 | 219 | 211 | 211 | 44,000 |
1998/09/02 | 211 | 219 | 209 | 209 | 164,000 |
1998/09/01 | 210 | 215 | 205 | 215 | 181,000 |
1998/08/31 | 215 | 220 | 215 | 220 | 50,000 |
1998/08/28 | 219 | 225 | 210 | 220 | 164,000 |
1998/08/27 | 232 | 234 | 225 | 225 | 134,000 |
1998/08/26 | 242 | 250 | 227 | 227 | 500,000 |
1998/08/25 | 230 | 245 | 230 | 239 | 521,000 |
1998/08/24 | 226 | 226 | 220 | 225 | 317,000 |
1998/08/21 | 220 | 225 | 220 | 221 | 113,000 |
1998/08/20 | 222 | 225 | 218 | 222 | 127,000 |
1998/08/19 | 213 | 228 | 213 | 221 | 186,000 |
1998/08/18 | 216 | 216 | 210 | 213 | 28,000 |
1998/08/17 | 210 | 216 | 204 | 206 | 82,000 |
1998/08/14 | 200 | 214 | 200 | 214 | 257,000 |
1998/08/13 | 197 | 200 | 195 | 198 | 151,000 |
1998/08/12 | 196 | 200 | 190 | 194 | 296,000 |
1998/08/11 | 208 | 210 | 200 | 201 | 297,000 |
1998/08/10 | 219 | 219 | 202 | 203 | 108,000 |
1998/08/07 | 220 | 220 | 218 | 220 | 102,000 |
1998/08/06 | 221 | 222 | 218 | 219 | 169,000 |
1998/08/05 | 216 | 222 | 216 | 220 | 196,000 |
1998/08/04 | 223 | 223 | 218 | 218 | 164,000 |
1998/08/03 | 225 | 227 | 223 | 224 | 170,000 |
1998/07/31 | 225 | 230 | 224 | 225 | 108,000 |
1998/07/30 | 225 | 229 | 223 | 225 | 149,000 |
1998/07/29 | 232 | 232 | 225 | 225 | 157,000 |
1998/07/28 | 232 | 238 | 231 | 232 | 58,000 |
1998/07/27 | 240 | 247 | 231 | 231 | 52,000 |
1998/07/24 | 250 | 250 | 236 | 236 | 57,000 |
1998/07/23 | 241 | 241 | 235 | 235 | 64,000 |
1998/07/22 | 253 | 253 | 241 | 242 | 133,000 |
1998/07/21 | 241 | 250 | 241 | 248 | 59,000 |
1998/07/17 | 255 | 255 | 246 | 246 | 28,000 |
1998/07/16 | 255 | 255 | 249 | 250 | 77,000 |
1998/07/15 | 255 | 260 | 252 | 255 | 68,000 |
1998/07/14 | 251 | 255 | 251 | 255 | 34,000 |
1998/07/13 | 238 | 248 | 238 | 246 | 38,000 |
1998/07/10 | 260 | 265 | 250 | 253 | 61,000 |
1998/07/09 | 260 | 269 | 258 | 265 | 241,000 |
1998/07/08 | 260 | 260 | 248 | 255 | 80,000 |
1998/07/07 | 260 | 270 | 249 | 250 | 270,000 |
1998/07/06 | 242 | 260 | 242 | 255 | 130,000 |
1998/07/03 | 248 | 248 | 240 | 240 | 95,000 |
1998/07/02 | 248 | 248 | 243 | 247 | 133,000 |
1998/07/01 | 240 | 242 | 230 | 242 | 59,000 |
1998/06/30 | 224 | 240 | 221 | 234 | 84,000 |
1998/06/29 | 223 | 230 | 221 | 224 | 38,000 |
1998/06/26 | 231 | 231 | 220 | 223 | 49,000 |
1998/06/25 | 223 | 223 | 222 | 223 | 50,000 |
1998/06/24 | 237 | 237 | 226 | 227 | 204,000 |
1998/06/23 | 241 | 241 | 240 | 240 | 14,000 |
1998/06/22 | 248 | 248 | 237 | 240 | 61,000 |
1998/06/19 | 238 | 240 | 231 | 231 | 14,000 |
1998/06/18 | 240 | 240 | 230 | 236 | 48,000 |
1998/06/17 | 223 | 226 | 223 | 226 | 13,000 |
1998/06/16 | 218 | 225 | 213 | 224 | 30,000 |
1998/06/15 | 236 | 236 | 224 | 225 | 17,000 |
1998/06/12 | 230 | 230 | 220 | 221 | 144,000 |
1998/06/11 | 230 | 233 | 228 | 230 | 21,000 |
1998/06/10 | 235 | 236 | 234 | 235 | 19,000 |
1998/06/09 | 235 | 241 | 235 | 236 | 53,000 |
1998/06/08 | 240 | 241 | 238 | 239 | 47,000 |
1998/06/05 | 237 | 240 | 237 | 240 | 29,000 |
1998/06/04 | 240 | 242 | 240 | 241 | 70,000 |
1998/06/03 | 239 | 241 | 239 | 240 | 73,000 |
1998/06/02 | 240 | 240 | 237 | 239 | 15,000 |
1998/06/01 | 243 | 246 | 230 | 230 | 25,000 |
1998/05/29 | 239 | 240 | 234 | 239 | 15,000 |
1998/05/28 | 230 | 239 | 229 | 239 | 28,000 |
1998/05/27 | 235 | 237 | 231 | 231 | 24,000 |
1998/05/26 | 245 | 245 | 236 | 240 | 75,000 |
1998/05/25 | 230 | 239 | 230 | 239 | 22,000 |
1998/05/22 | 242 | 242 | 233 | 233 | 175,000 |
1998/05/21 | 228 | 235 | 227 | 232 | 179,000 |
1998/05/20 | 236 | 240 | 225 | 225 | 192,000 |
1998/05/19 | 231 | 234 | 231 | 234 | 59,000 |
1998/05/18 | 230 | 246 | 230 | 246 | 63,000 |
1998/05/15 | 232 | 237 | 230 | 234 | 100,000 |
1998/05/14 | 236 | 241 | 235 | 235 | 102,000 |
1998/05/13 | 238 | 242 | 236 | 239 | 140,000 |
1998/05/12 | 238 | 240 | 236 | 238 | 109,000 |
1998/05/11 | 236 | 245 | 235 | 240 | 112,000 |
1998/05/08 | 234 | 239 | 231 | 239 | 102,000 |
1998/05/07 | 227 | 237 | 226 | 235 | 199,000 |
1998/05/06 | 240 | 240 | 230 | 230 | 68,000 |
1998/05/01 | 240 | 241 | 231 | 236 | 165,000 |
1998/04/30 | 238 | 245 | 236 | 245 | 58,000 |
1998/04/28 | 230 | 240 | 225 | 234 | 87,000 |
1998/04/27 | 244 | 244 | 234 | 234 | 81,000 |
1998/04/24 | 238 | 246 | 233 | 239 | 79,000 |
1998/04/23 | 234 | 236 | 233 | 233 | 97,000 |
1998/04/22 | 246 | 246 | 235 | 235 | 72,000 |
1998/04/21 | 234 | 238 | 232 | 236 | 114,000 |
1998/04/20 | 236 | 240 | 231 | 232 | 219,000 |
1998/04/17 | 240 | 240 | 235 | 236 | 194,000 |
1998/04/16 | 256 | 256 | 240 | 243 | 96,000 |
1998/04/15 | 257 | 261 | 257 | 257 | 26,000 |
1998/04/14 | 263 | 263 | 257 | 261 | 46,000 |
1998/04/13 | 263 | 263 | 255 | 257 | 73,000 |
1998/04/10 | 260 | 270 | 249 | 255 | 149,000 |
1998/04/09 | 260 | 261 | 251 | 256 | 66,000 |
1998/04/08 | 254 | 262 | 254 | 260 | 100,000 |
1998/04/07 | 249 | 260 | 248 | 255 | 91,000 |
1998/04/06 | 235 | 249 | 235 | 248 | 98,000 |
1998/04/03 | 217 | 240 | 217 | 235 | 181,000 |
1998/04/02 | 231 | 236 | 215 | 222 | 280,000 |
1998/04/01 | 250 | 250 | 238 | 241 | 205,000 |
1998/03/31 | 269 | 272 | 251 | 252 | 144,000 |
1998/03/30 | 288 | 288 | 272 | 272 | 277,000 |
1998/03/27 | 295 | 296 | 280 | 288 | 447,000 |
1998/03/26 | 286 | 298 | 285 | 290 | 551,000 |
1998/03/25 | 283 | 285 | 278 | 284 | 395,000 |
1998/03/24 | 277 | 278 | 265 | 278 | 384,000 |
1998/03/23 | 279 | 289 | 273 | 280 | 660,000 |
1998/03/20 | 256 | 283 | 253 | 279 | 482,000 |
1998/03/19 | 253 | 255 | 252 | 253 | 120,000 |
1998/03/18 | 263 | 263 | 251 | 251 | 141,000 |
1998/03/17 | 264 | 264 | 253 | 253 | 236,000 |
1998/03/16 | 264 | 267 | 262 | 264 | 119,000 |
1998/03/13 | 256 | 266 | 255 | 264 | 203,000 |
1998/03/12 | 258 | 260 | 255 | 257 | 108,000 |
1998/03/11 | 257 | 265 | 257 | 258 | 83,000 |
1998/03/10 | 258 | 262 | 255 | 260 | 187,000 |
1998/03/09 | 263 | 270 | 260 | 260 | 348,000 |
1998/03/06 | 260 | 270 | 260 | 260 | 213,000 |
1998/03/05 | 259 | 264 | 256 | 258 | 124,000 |
1998/03/04 | 271 | 271 | 259 | 260 | 111,000 |
1998/03/03 | 277 | 279 | 271 | 271 | 82,000 |
1998/03/02 | 279 | 280 | 270 | 277 | 144,000 |
1998/02/27 | 270 | 275 | 268 | 268 | 116,000 |
1998/02/26 | 258 | 260 | 252 | 260 | 190,000 |
1998/02/25 | 251 | 260 | 249 | 258 | 106,000 |
1998/02/24 | 261 | 264 | 255 | 261 | 52,000 |
1998/02/23 | 256 | 267 | 256 | 265 | 85,000 |
1998/02/20 | 256 | 256 | 248 | 250 | 184,000 |
1998/02/19 | 260 | 261 | 258 | 258 | 148,000 |
1998/02/18 | 265 | 265 | 260 | 260 | 148,000 |
1998/02/17 | 270 | 270 | 255 | 260 | 92,000 |
1998/02/16 | 260 | 265 | 257 | 265 | 167,000 |
1998/02/13 | 290 | 290 | 270 | 279 | 275,000 |
1998/02/12 | 290 | 301 | 283 | 290 | 603,000 |
1998/02/10 | 290 | 294 | 278 | 280 | 1,110,000 |
1998/02/09 | 265 | 280 | 260 | 280 | 1,033,000 |
1998/02/06 | 236 | 249 | 236 | 248 | 655,000 |
1998/02/05 | 209 | 230 | 209 | 228 | 613,000 |
1998/02/04 | 210 | 211 | 205 | 205 | 174,000 |
1998/02/03 | 211 | 215 | 200 | 200 | 212,000 |
1998/02/02 | 208 | 215 | 203 | 203 | 239,000 |
1998/01/30 | 227 | 228 | 195 | 207 | 276,000 |
1998/01/29 | 249 | 249 | 228 | 228 | 297,000 |
1998/01/28 | 252 | 255 | 248 | 248 | 479,000 |
1998/01/27 | 244 | 250 | 235 | 245 | 518,000 |
1998/01/26 | 221 | 239 | 217 | 235 | 450,000 |
1998/01/23 | 189 | 206 | 189 | 206 | 235,000 |
1998/01/22 | 210 | 210 | 188 | 190 | 439,000 |
1998/01/21 | 202 | 213 | 201 | 210 | 247,000 |
1998/01/20 | 175 | 198 | 175 | 198 | 197,000 |
1998/01/19 | 168 | 173 | 167 | 170 | 397,000 |
1998/01/16 | 145 | 158 | 143 | 158 | 234,000 |
1998/01/14 | 139 | 143 | 135 | 143 | 351,000 |
1998/01/13 | 139 | 143 | 135 | 139 | 89,000 |
1998/01/12 | 139 | 139 | 135 | 139 | 165,000 |
1998/01/09 | 140 | 140 | 137 | 139 | 228,000 |
1998/01/08 | 139 | 140 | 136 | 139 | 315,000 |
1998/01/07 | 144 | 145 | 138 | 139 | 162,000 |
1998/01/06 | 148 | 148 | 145 | 145 | 125,000 |
1998/01/05 | 150 | 150 | 145 | 148 | 98,000 |