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 |
---|---|---|---|---|---|
2000/12/29 | 159 | 162 | 159 | 159 | 129,000 |
2000/12/28 | 161 | 163 | 161 | 163 | 93,000 |
2000/12/27 | 160 | 163 | 160 | 160 | 184,000 |
2000/12/26 | 163 | 163 | 161 | 161 | 99,000 |
2000/12/25 | 164 | 164 | 160 | 160 | 117,000 |
2000/12/22 | 162 | 163 | 158 | 159 | 395,000 |
2000/12/21 | 160 | 162 | 158 | 160 | 229,000 |
2000/12/20 | 162 | 165 | 160 | 164 | 213,000 |
2000/12/19 | 168 | 168 | 164 | 165 | 224,000 |
2000/12/18 | 166 | 170 | 166 | 166 | 135,000 |
2000/12/15 | 170 | 171 | 167 | 167 | 103,000 |
2000/12/14 | 170 | 174 | 170 | 171 | 70,000 |
2000/12/13 | 171 | 175 | 169 | 170 | 139,000 |
2000/12/12 | 175 | 177 | 171 | 171 | 119,000 |
2000/12/11 | 174 | 176 | 170 | 175 | 159,000 |
2000/12/08 | 163 | 172 | 163 | 170 | 228,000 |
2000/12/07 | 171 | 173 | 168 | 173 | 142,000 |
2000/12/06 | 177 | 177 | 172 | 174 | 248,000 |
2000/12/05 | 174 | 176 | 170 | 172 | 103,000 |
2000/12/04 | 175 | 180 | 165 | 174 | 301,000 |
2000/12/01 | 165 | 173 | 164 | 172 | 172,000 |
2000/11/30 | 162 | 166 | 162 | 164 | 122,000 |
2000/11/29 | 162 | 166 | 162 | 162 | 98,000 |
2000/11/28 | 165 | 167 | 164 | 164 | 93,000 |
2000/11/27 | 165 | 169 | 165 | 165 | 65,000 |
2000/11/24 | 168 | 169 | 166 | 169 | 126,000 |
2000/11/22 | 168 | 169 | 160 | 165 | 143,000 |
2000/11/21 | 160 | 168 | 160 | 168 | 124,000 |
2000/11/20 | 160 | 162 | 159 | 160 | 83,000 |
2000/11/17 | 159 | 162 | 159 | 160 | 109,000 |
2000/11/16 | 161 | 162 | 160 | 160 | 93,000 |
2000/11/15 | 165 | 166 | 162 | 162 | 52,000 |
2000/11/14 | 161 | 164 | 161 | 161 | 91,000 |
2000/11/13 | 161 | 162 | 159 | 161 | 121,000 |
2000/11/10 | 163 | 164 | 161 | 162 | 264,000 |
2000/11/09 | 168 | 168 | 165 | 165 | 103,000 |
2000/11/08 | 166 | 169 | 166 | 168 | 104,000 |
2000/11/07 | 168 | 170 | 166 | 168 | 181,000 |
2000/11/06 | 164 | 170 | 164 | 168 | 183,000 |
2000/11/02 | 163 | 165 | 162 | 162 | 125,000 |
2000/11/01 | 164 | 166 | 163 | 163 | 122,000 |
2000/10/31 | 166 | 166 | 162 | 162 | 195,000 |
2000/10/30 | 166 | 169 | 165 | 166 | 226,000 |
2000/10/27 | 166 | 169 | 166 | 166 | 59,000 |
2000/10/26 | 166 | 170 | 165 | 166 | 135,000 |
2000/10/25 | 171 | 172 | 169 | 169 | 77,000 |
2000/10/24 | 168 | 173 | 168 | 171 | 84,000 |
2000/10/23 | 173 | 173 | 168 | 168 | 109,000 |
2000/10/20 | 168 | 170 | 165 | 168 | 107,000 |
2000/10/19 | 165 | 167 | 163 | 163 | 197,000 |
2000/10/18 | 170 | 170 | 165 | 166 | 102,000 |
2000/10/17 | 170 | 174 | 170 | 172 | 65,000 |
2000/10/16 | 171 | 176 | 170 | 170 | 100,000 |
2000/10/13 | 165 | 168 | 160 | 165 | 154,000 |
2000/10/12 | 170 | 172 | 168 | 168 | 126,000 |
2000/10/11 | 172 | 173 | 170 | 170 | 141,000 |
2000/10/10 | 172 | 175 | 170 | 172 | 129,000 |
2000/10/06 | 173 | 176 | 172 | 172 | 118,000 |
2000/10/05 | 175 | 177 | 173 | 174 | 199,000 |
2000/10/04 | 173 | 176 | 172 | 176 | 206,000 |
2000/10/03 | 179 | 179 | 175 | 175 | 237,000 |
2000/10/02 | 176 | 178 | 175 | 175 | 172,000 |
2000/09/29 | 174 | 176 | 173 | 176 | 132,000 |
2000/09/28 | 170 | 173 | 170 | 170 | 136,000 |
2000/09/27 | 172 | 173 | 170 | 172 | 87,000 |
2000/09/26 | 179 | 179 | 172 | 173 | 103,000 |
2000/09/25 | 179 | 179 | 175 | 178 | 169,000 |
2000/09/22 | 179 | 179 | 171 | 177 | 334,000 |
2000/09/21 | 177 | 178 | 174 | 178 | 300,000 |
2000/09/20 | 175 | 177 | 172 | 177 | 215,000 |
2000/09/19 | 175 | 175 | 171 | 175 | 148,000 |
2000/09/18 | 173 | 174 | 171 | 171 | 49,000 |
2000/09/14 | 168 | 185 | 167 | 174 | 183,000 |
2000/09/13 | 168 | 172 | 167 | 169 | 66,000 |
2000/09/12 | 172 | 172 | 166 | 167 | 117,000 |
2000/09/11 | 171 | 172 | 170 | 172 | 93,000 |
2000/09/08 | 171 | 173 | 168 | 172 | 147,000 |
2000/09/07 | 171 | 174 | 170 | 174 | 108,000 |
2000/09/06 | 175 | 175 | 171 | 171 | 120,000 |
2000/09/05 | 176 | 177 | 173 | 175 | 200,000 |
2000/09/04 | 176 | 179 | 176 | 176 | 74,000 |
2000/09/01 | 179 | 180 | 177 | 177 | 51,000 |
2000/08/31 | 183 | 183 | 178 | 179 | 38,000 |
2000/08/30 | 181 | 183 | 178 | 178 | 82,000 |
2000/08/29 | 181 | 183 | 179 | 183 | 86,000 |
2000/08/28 | 181 | 182 | 180 | 181 | 87,000 |
2000/08/25 | 184 | 184 | 180 | 184 | 82,000 |
2000/08/24 | 181 | 184 | 180 | 182 | 37,000 |
2000/08/23 | 183 | 185 | 180 | 180 | 82,000 |
2000/08/22 | 183 | 183 | 178 | 182 | 112,000 |
2000/08/21 | 181 | 183 | 178 | 183 | 118,000 |
2000/08/18 | 184 | 184 | 180 | 184 | 78,000 |
2000/08/17 | 180 | 184 | 180 | 180 | 60,000 |
2000/08/16 | 180 | 185 | 180 | 185 | 40,000 |
2000/08/15 | 182 | 183 | 180 | 182 | 72,000 |
2000/08/14 | 181 | 185 | 180 | 185 | 42,000 |
2000/08/11 | 184 | 185 | 179 | 185 | 26,000 |
2000/08/10 | 188 | 188 | 180 | 185 | 59,000 |
2000/08/09 | 182 | 182 | 178 | 178 | 40,000 |
2000/08/08 | 188 | 188 | 178 | 178 | 36,000 |
2000/08/07 | 180 | 180 | 175 | 179 | 61,000 |
2000/08/04 | 180 | 180 | 177 | 179 | 71,000 |
2000/08/03 | 183 | 183 | 175 | 179 | 67,000 |
2000/08/02 | 184 | 184 | 178 | 181 | 73,000 |
2000/08/01 | 182 | 185 | 178 | 181 | 132,000 |
2000/07/31 | 175 | 175 | 170 | 172 | 243,000 |
2000/07/28 | 184 | 184 | 178 | 178 | 200,000 |
2000/07/27 | 183 | 186 | 182 | 185 | 186,000 |
2000/07/26 | 189 | 189 | 185 | 185 | 134,000 |
2000/07/25 | 187 | 187 | 182 | 185 | 74,000 |
2000/07/24 | 185 | 190 | 181 | 190 | 302,000 |
2000/07/21 | 193 | 193 | 187 | 189 | 107,000 |
2000/07/19 | 195 | 195 | 186 | 189 | 202,000 |
2000/07/18 | 200 | 203 | 192 | 192 | 378,000 |
2000/07/17 | 208 | 210 | 202 | 203 | 187,000 |
2000/07/14 | 202 | 204 | 200 | 202 | 191,000 |
2000/07/13 | 209 | 209 | 201 | 202 | 283,000 |
2000/07/12 | 210 | 210 | 200 | 205 | 538,000 |
2000/07/11 | 205 | 205 | 200 | 202 | 610,000 |
2000/07/10 | 204 | 210 | 202 | 202 | 171,000 |
2000/07/07 | 210 | 210 | 205 | 209 | 102,000 |
2000/07/06 | 210 | 210 | 205 | 207 | 111,000 |
2000/07/05 | 218 | 218 | 205 | 209 | 331,000 |
2000/07/04 | 226 | 226 | 213 | 218 | 520,000 |
2000/07/03 | 209 | 225 | 208 | 224 | 1,256,000 |
2000/06/30 | 207 | 208 | 202 | 204 | 198,000 |
2000/06/29 | 208 | 210 | 202 | 202 | 303,000 |
2000/06/28 | 208 | 212 | 202 | 208 | 497,000 |
2000/06/27 | 201 | 205 | 200 | 205 | 242,000 |
2000/06/26 | 206 | 210 | 200 | 201 | 403,000 |
2000/06/23 | 205 | 215 | 204 | 206 | 1,700,000 |
2000/06/22 | 190 | 204 | 189 | 200 | 932,000 |
2000/06/21 | 184 | 187 | 183 | 187 | 101,000 |
2000/06/20 | 190 | 190 | 183 | 184 | 124,000 |
2000/06/19 | 183 | 186 | 182 | 182 | 107,000 |
2000/06/16 | 185 | 185 | 182 | 184 | 87,000 |
2000/06/15 | 189 | 189 | 182 | 182 | 156,000 |
2000/06/14 | 192 | 192 | 186 | 188 | 152,000 |
2000/06/13 | 190 | 197 | 189 | 189 | 400,000 |
2000/06/12 | 184 | 186 | 183 | 185 | 161,000 |
2000/06/09 | 180 | 183 | 180 | 182 | 109,000 |
2000/06/08 | 186 | 187 | 181 | 182 | 113,000 |
2000/06/07 | 181 | 183 | 180 | 181 | 144,000 |
2000/06/06 | 182 | 183 | 175 | 176 | 243,000 |
2000/06/05 | 191 | 191 | 181 | 182 | 159,000 |
2000/06/02 | 192 | 194 | 181 | 183 | 574,000 |
2000/06/01 | 171 | 190 | 171 | 190 | 583,000 |
2000/05/31 | 175 | 178 | 170 | 173 | 293,000 |
2000/05/30 | 177 | 179 | 175 | 175 | 116,000 |
2000/05/29 | 178 | 178 | 170 | 175 | 411,000 |
2000/05/26 | 181 | 182 | 180 | 181 | 100,000 |
2000/05/25 | 183 | 185 | 182 | 182 | 62,000 |
2000/05/24 | 185 | 185 | 180 | 183 | 125,000 |
2000/05/23 | 188 | 190 | 187 | 190 | 37,000 |
2000/05/22 | 195 | 195 | 188 | 188 | 125,000 |
2000/05/19 | 193 | 194 | 190 | 194 | 81,000 |
2000/05/18 | 195 | 195 | 190 | 193 | 120,000 |
2000/05/17 | 195 | 198 | 191 | 192 | 130,000 |
2000/05/16 | 185 | 190 | 184 | 185 | 119,000 |
2000/05/15 | 182 | 182 | 180 | 181 | 84,000 |
2000/05/12 | 180 | 185 | 179 | 181 | 89,000 |
2000/05/11 | 180 | 180 | 176 | 180 | 110,000 |
2000/05/10 | 178 | 179 | 176 | 178 | 200,000 |
2000/05/09 | 181 | 181 | 176 | 177 | 253,000 |
2000/05/08 | 180 | 180 | 176 | 180 | 129,000 |
2000/05/02 | 177 | 184 | 177 | 180 | 115,000 |
2000/05/01 | 176 | 189 | 175 | 187 | 121,000 |
2000/04/28 | 181 | 181 | 175 | 176 | 145,000 |
2000/04/27 | 188 | 189 | 184 | 184 | 117,000 |
2000/04/26 | 192 | 192 | 188 | 189 | 51,000 |
2000/04/25 | 185 | 190 | 185 | 190 | 101,000 |
2000/04/24 | 195 | 195 | 185 | 190 | 182,000 |
2000/04/21 | 187 | 192 | 186 | 191 | 149,000 |
2000/04/20 | 187 | 192 | 187 | 190 | 172,000 |
2000/04/19 | 196 | 200 | 185 | 186 | 256,000 |
2000/04/18 | 200 | 201 | 188 | 195 | 143,000 |
2000/04/17 | 190 | 195 | 180 | 190 | 221,000 |
2000/04/14 | 205 | 210 | 204 | 210 | 83,000 |
2000/04/13 | 204 | 212 | 203 | 212 | 85,000 |
2000/04/12 | 211 | 213 | 203 | 213 | 178,000 |
2000/04/11 | 211 | 215 | 210 | 212 | 139,000 |
2000/04/10 | 210 | 215 | 207 | 215 | 147,000 |
2000/04/07 | 206 | 212 | 205 | 207 | 152,000 |
2000/04/06 | 214 | 215 | 209 | 211 | 263,000 |
2000/04/05 | 221 | 223 | 211 | 215 | 586,000 |
2000/04/04 | 210 | 231 | 206 | 221 | 2,399,000 |
2000/04/03 | 191 | 201 | 190 | 201 | 416,000 |
2000/03/31 | 191 | 197 | 188 | 188 | 129,000 |
2000/03/30 | 191 | 199 | 190 | 191 | 219,000 |
2000/03/29 | 190 | 196 | 189 | 194 | 127,000 |
2000/03/28 | 195 | 200 | 191 | 192 | 179,000 |
2000/03/27 | 190 | 200 | 186 | 200 | 376,000 |
2000/03/24 | 184 | 185 | 180 | 181 | 172,000 |
2000/03/23 | 180 | 184 | 175 | 184 | 181,000 |
2000/03/22 | 185 | 185 | 182 | 184 | 127,000 |
2000/03/21 | 180 | 182 | 178 | 182 | 64,000 |
2000/03/17 | 182 | 182 | 175 | 178 | 67,000 |
2000/03/16 | 177 | 182 | 177 | 182 | 68,000 |
2000/03/15 | 180 | 180 | 170 | 179 | 128,000 |
2000/03/14 | 170 | 175 | 168 | 175 | 363,000 |
2000/03/13 | 184 | 185 | 168 | 168 | 149,000 |
2000/03/10 | 169 | 180 | 169 | 178 | 386,000 |
2000/03/09 | 170 | 170 | 165 | 165 | 342,000 |
2000/03/08 | 177 | 178 | 171 | 171 | 274,000 |
2000/03/07 | 180 | 186 | 179 | 181 | 54,000 |
2000/03/06 | 183 | 188 | 177 | 180 | 117,000 |
2000/03/03 | 184 | 185 | 173 | 175 | 177,000 |
2000/03/02 | 172 | 186 | 172 | 176 | 497,000 |
2000/03/01 | 176 | 177 | 172 | 173 | 75,000 |
2000/02/29 | 177 | 177 | 170 | 174 | 96,000 |
2000/02/28 | 175 | 177 | 171 | 172 | 71,000 |
2000/02/25 | 172 | 176 | 166 | 176 | 108,000 |
2000/02/24 | 167 | 169 | 163 | 163 | 128,000 |
2000/02/23 | 161 | 165 | 161 | 163 | 94,000 |
2000/02/22 | 163 | 163 | 158 | 160 | 141,000 |
2000/02/21 | 163 | 165 | 158 | 160 | 189,000 |
2000/02/18 | 166 | 167 | 162 | 163 | 102,000 |
2000/02/17 | 170 | 170 | 164 | 165 | 109,000 |
2000/02/16 | 170 | 173 | 163 | 164 | 178,000 |
2000/02/15 | 180 | 180 | 169 | 169 | 195,000 |
2000/02/14 | 178 | 182 | 172 | 175 | 187,000 |
2000/02/10 | 180 | 184 | 176 | 176 | 119,000 |
2000/02/09 | 186 | 189 | 181 | 181 | 63,000 |
2000/02/08 | 194 | 194 | 184 | 184 | 98,000 |
2000/02/07 | 192 | 192 | 185 | 189 | 113,000 |
2000/02/04 | 193 | 196 | 191 | 192 | 74,000 |
2000/02/03 | 206 | 206 | 192 | 193 | 141,000 |
2000/02/02 | 200 | 209 | 198 | 205 | 275,000 |
2000/02/01 | 207 | 207 | 198 | 202 | 145,000 |
2000/01/31 | 196 | 209 | 185 | 198 | 301,000 |
2000/01/28 | 207 | 207 | 195 | 196 | 503,000 |
2000/01/27 | 202 | 220 | 200 | 209 | 1,413,000 |
2000/01/26 | 186 | 204 | 185 | 199 | 734,000 |
2000/01/25 | 178 | 182 | 176 | 181 | 148,000 |
2000/01/24 | 176 | 177 | 174 | 177 | 168,000 |
2000/01/21 | 180 | 180 | 176 | 176 | 195,000 |
2000/01/20 | 180 | 183 | 175 | 181 | 117,000 |
2000/01/19 | 184 | 184 | 180 | 182 | 103,000 |
2000/01/18 | 184 | 184 | 181 | 184 | 97,000 |
2000/01/17 | 170 | 183 | 170 | 183 | 240,000 |
2000/01/14 | 178 | 178 | 168 | 170 | 167,000 |
2000/01/13 | 165 | 178 | 165 | 174 | 71,000 |
2000/01/12 | 166 | 171 | 160 | 164 | 180,000 |
2000/01/11 | 178 | 178 | 166 | 166 | 130,000 |
2000/01/07 | 170 | 175 | 166 | 166 | 117,000 |
2000/01/06 | 184 | 184 | 171 | 171 | 80,000 |
2000/01/05 | 180 | 184 | 175 | 178 | 73,000 |
2000/01/04 | 190 | 190 | 184 | 184 | 45,000 |