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
1999/12/30 173 184 173 180 33,000
1999/12/29 175 178 171 175 105,000
1999/12/28 176 180 175 175 95,000
1999/12/27 189 190 175 175 297,000
1999/12/24 181 191 171 186 464,000
1999/12/22 171 171 156 156 138,000
1999/12/21 147 150 146 146 295,000
1999/12/20 151 152 148 148 297,000
1999/12/17 154 154 149 151 341,000
1999/12/16 158 159 153 154 286,000
1999/12/15 161 161 156 158 586,000
1999/12/14 168 169 161 161 318,000
1999/12/13 175 178 165 166 225,000
1999/12/10 177 180 175 180 145,000
1999/12/09 182 182 175 175 126,000
1999/12/08 187 187 182 182 90,000
1999/12/07 184 187 180 182 94,000
1999/12/06 190 190 182 184 102,000
1999/12/03 184 184 177 178 90,000
1999/12/02 185 188 170 174 191,000
1999/12/01 193 193 187 187 52,000
1999/11/30 193 193 185 185 51,000
1999/11/29 186 194 185 190 54,000
1999/11/26 192 195 185 185 75,000
1999/11/25 185 185 177 177 81,000
1999/11/24 190 200 183 183 151,000
1999/11/22 210 210 185 195 110,000
1999/11/19 210 210 200 202 143,000
1999/11/18 200 208 200 207 227,000
1999/11/17 200 201 193 193 497,000
1999/11/16 164 182 164 181 201,000
1999/11/15 169 169 153 156 340,000
1999/11/12 161 162 155 159 600,000
1999/11/11 175 179 162 170 494,000
1999/11/10 183 183 178 179 279,000
1999/11/09 190 190 178 178 526,000
1999/11/08 190 192 188 191 180,000
1999/11/05 200 200 188 192 475,000
1999/11/04 200 209 200 200 344,000
1999/11/02 210 210 200 200 264,000
1999/11/01 219 221 210 215 69,000
1999/10/29 205 209 205 209 299,000
1999/10/28 222 225 202 206 213,000
1999/10/27 225 225 220 220 123,000
1999/10/26 220 225 220 221 48,000
1999/10/25 220 225 220 220 65,000
1999/10/22 230 230 220 220 103,000
1999/10/21 221 222 220 220 80,000
1999/10/20 224 225 218 224 253,000
1999/10/19 230 230 216 220 161,000
1999/10/18 239 239 230 236 90,000
1999/10/15 230 244 227 244 212,000
1999/10/14 230 245 230 230 87,000
1999/10/13 241 245 237 240 73,000
1999/10/12 241 248 241 245 117,000
1999/10/08 245 245 238 241 77,000
1999/10/07 243 246 240 240 33,000
1999/10/06 242 245 238 240 62,000
1999/10/05 251 252 243 243 40,000
1999/10/04 237 254 237 253 88,000
1999/10/01 238 252 238 247 108,000
1999/09/30 230 260 230 258 152,000
1999/09/29 239 240 225 225 78,000
1999/09/28 236 240 230 240 40,000
1999/09/27 240 240 230 230 118,000
1999/09/24 243 243 230 234 180,000
1999/09/22 255 255 241 243 138,000
1999/09/21 250 252 246 250 60,000
1999/09/20 252 252 245 250 136,000
1999/09/17 255 255 248 252 113,000
1999/09/16 250 253 245 252 70,000
1999/09/14 255 255 250 252 103,000
1999/09/13 260 260 245 256 161,000
1999/09/10 251 254 241 244 177,000
1999/09/09 256 256 250 254 162,000
1999/09/08 258 259 252 256 144,000
1999/09/07 264 264 255 258 133,000
1999/09/06 266 266 260 260 101,000
1999/09/03 260 265 258 261 162,000
1999/09/02 260 260 251 255 140,000
1999/09/01 260 261 255 259 112,000
1999/08/31 269 269 255 257 120,000
1999/08/30 270 270 265 266 47,000
1999/08/27 261 267 261 265 89,000
1999/08/26 269 270 260 266 175,000
1999/08/25 263 270 261 269 105,000
1999/08/24 275 276 261 270 171,000
1999/08/23 276 276 270 270 107,000
1999/08/20 267 276 260 265 105,000
1999/08/19 265 273 263 265 62,000
1999/08/18 273 274 265 273 46,000
1999/08/17 275 275 266 273 66,000
1999/08/16 273 275 265 275 109,000
1999/08/13 270 276 265 265 69,000
1999/08/12 265 273 265 270 53,000
1999/08/11 267 268 260 260 92,000
1999/08/10 270 270 261 268 51,000
1999/08/09 270 275 265 275 156,000
1999/08/06 265 270 260 260 87,000
1999/08/05 275 275 263 263 224,000
1999/08/04 280 282 270 270 158,000
1999/08/03 279 280 265 272 178,000
1999/08/02 282 293 276 280 687,000
1999/07/30 275 294 270 287 1,228,000
1999/07/29 271 286 261 275 872,000
1999/07/28 255 275 255 266 144,000
1999/07/27 260 262 256 258 85,000
1999/07/26 260 267 256 260 127,000
1999/07/23 252 263 252 261 120,000
1999/07/22 279 279 265 266 242,000
1999/07/21 270 279 270 278 287,000
1999/07/19 271 280 270 270 235,000
1999/07/16 271 280 270 275 268,000
1999/07/15 272 275 271 271 241,000
1999/07/14 274 274 271 272 168,000
1999/07/13 280 284 275 275 304,000
1999/07/12 280 282 276 278 124,000
1999/07/09 279 285 270 270 197,000
1999/07/08 280 285 277 284 188,000
1999/07/07 280 291 277 290 173,000
1999/07/06 284 289 275 285 214,000
1999/07/05 296 296 281 284 222,000
1999/07/02 285 294 285 286 192,000
1999/07/01 298 298 281 290 330,000
1999/06/30 299 299 288 288 481,000
1999/06/29 274 303 273 300 1,361,000
1999/06/28 270 277 270 272 102,000
1999/06/25 277 282 274 280 335,000
1999/06/24 285 285 280 282 335,000
1999/06/23 297 297 287 288 333,000
1999/06/22 300 300 285 290 436,000
1999/06/21 290 298 286 290 353,000
1999/06/18 284 301 272 286 1,651,000
1999/06/17 290 290 280 285 829,000
1999/06/16 303 304 286 293 1,281,000
1999/06/15 304 313 285 299 5,722,000
1999/06/14 243 295 243 289 11,261,000
1999/06/11 236 236 230 233 321,000
1999/06/10 235 237 230 231 248,000
1999/06/09 223 235 222 235 426,000
1999/06/08 229 229 221 221 104,000
1999/06/07 230 230 226 226 110,000
1999/06/04 233 235 229 229 283,000
1999/06/03 236 239 226 228 546,000
1999/06/02 229 236 227 234 1,300,000
1999/06/01 210 225 205 225 381,000
1999/05/31 202 214 202 214 139,000
1999/05/28 210 210 205 207 152,000
1999/05/27 212 213 210 212 132,000
1999/05/26 210 211 205 210 138,000
1999/05/25 212 213 206 210 81,000
1999/05/24 228 228 210 210 170,000
1999/05/21 209 218 204 215 199,000
1999/05/20 202 206 200 204 221,000
1999/05/19 202 204 201 202 180,000
1999/05/18 211 211 202 203 169,000
1999/05/17 214 214 208 213 178,000
1999/05/14 213 219 213 214 143,000
1999/05/13 225 225 213 214 430,000
1999/05/12 225 232 225 226 224,000
1999/05/11 239 239 215 227 344,000
1999/05/10 235 250 230 234 1,338,000
1999/05/07 203 235 203 227 1,247,000
1999/05/06 191 219 191 208 408,000
1999/04/30 202 202 195 196 460,000
1999/04/28 201 210 200 202 143,000
1999/04/27 200 203 199 199 228,000
1999/04/26 206 208 199 200 461,000
1999/04/23 205 208 197 200 260,000
1999/04/22 217 217 195 200 238,000
1999/04/21 221 221 210 212 188,000
1999/04/20 227 227 221 222 153,000
1999/04/19 228 231 225 225 191,000
1999/04/16 230 235 222 228 597,000
1999/04/15 225 227 222 227 260,000
1999/04/14 225 226 217 225 504,000
1999/04/13 224 228 222 225 609,000
1999/04/12 220 224 217 221 426,000
1999/04/09 219 224 209 224 1,407,000
1999/04/08 201 225 198 219 1,738,000
1999/04/07 185 198 182 196 657,000
1999/04/06 180 181 176 178 262,000
1999/04/05 180 180 178 180 172,000
1999/04/02 180 182 176 182 237,000
1999/04/01 182 185 176 176 163,000
1999/03/31 182 184 175 179 406,000
1999/03/30 187 189 181 185 487,000
1999/03/29 182 194 177 192 1,031,000
1999/03/26 165 182 164 175 711,000
1999/03/25 165 169 165 165 91,000
1999/03/24 170 170 161 165 134,000
1999/03/23 170 174 165 165 233,000
1999/03/19 165 165 160 164 122,000
1999/03/18 165 168 160 160 258,000
1999/03/17 170 170 164 165 232,000
1999/03/16 169 172 166 169 374,000
1999/03/15 163 166 160 165 274,000
1999/03/12 160 163 158 163 236,000
1999/03/11 155 158 154 155 259,000
1999/03/10 159 159 151 154 253,000
1999/03/09 161 161 153 155 174,000
1999/03/08 164 165 159 160 276,000
1999/03/05 162 163 159 163 288,000
1999/03/04 160 162 158 162 503,000
1999/03/03 151 159 147 157 177,000
1999/03/02 156 156 152 153 82,000
1999/03/01 158 158 154 156 61,000
1999/02/26 158 158 152 155 75,000
1999/02/25 154 158 151 158 87,000
1999/02/24 155 156 154 154 260,000
1999/02/23 147 160 147 160 161,000
1999/02/22 151 151 146 151 112,000
1999/02/19 148 148 141 141 95,000
1999/02/18 148 148 143 144 41,000
1999/02/17 145 150 144 144 55,000
1999/02/16 150 151 143 147 86,000
1999/02/15 153 154 150 152 70,000
1999/02/12 163 163 153 153 317,000
1999/02/10 155 160 153 160 241,000
1999/02/09 154 161 150 157 450,000
1999/02/08 154 155 149 151 137,000
1999/02/05 155 160 146 149 403,000
1999/02/04 143 164 143 156 610,000
1999/02/03 144 148 136 143 232,000
1999/02/02 140 145 136 145 113,000
1999/02/01 137 138 137 138 16,000
1999/01/29 140 141 137 137 59,000
1999/01/28 140 142 139 140 22,000
1999/01/27 140 141 137 137 30,000
1999/01/26 142 142 132 135 100,000
1999/01/25 135 135 132 132 58,000
1999/01/22 145 145 139 139 84,000
1999/01/21 135 142 132 141 83,000
1999/01/20 138 139 132 133 106,000
1999/01/19 135 139 132 139 26,000
1999/01/18 131 135 131 135 16,000
1999/01/14 131 131 128 131 155,000
1999/01/13 132 136 131 131 45,000
1999/01/12 136 137 132 132 76,000
1999/01/11 135 136 135 136 9,000
1999/01/08 136 140 135 135 70,000
1999/01/07 142 143 137 137 103,000
1999/01/06 137 139 137 139 66,000
1999/01/05 138 138 135 136 38,000
1999/01/04 140 140 136 140 11,000

このページの先頭へ