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 |
---|---|---|---|---|---|
2001/12/28 | 179 | 181 | 176 | 176 | 73,000 |
2001/12/27 | 179 | 179 | 171 | 174 | 138,000 |
2001/12/26 | 179 | 179 | 171 | 171 | 69,000 |
2001/12/25 | 180 | 180 | 169 | 179 | 195,000 |
2001/12/21 | 173 | 175 | 173 | 175 | 134,000 |
2001/12/20 | 173 | 175 | 170 | 173 | 137,000 |
2001/12/19 | 168 | 175 | 165 | 175 | 180,000 |
2001/12/18 | 181 | 182 | 170 | 170 | 172,000 |
2001/12/17 | 182 | 188 | 182 | 183 | 84,000 |
2001/12/14 | 180 | 184 | 180 | 183 | 184,000 |
2001/12/13 | 186 | 188 | 186 | 188 | 53,000 |
2001/12/12 | 185 | 189 | 185 | 186 | 95,000 |
2001/12/11 | 187 | 188 | 184 | 188 | 168,000 |
2001/12/10 | 182 | 185 | 180 | 184 | 80,000 |
2001/12/07 | 185 | 188 | 182 | 182 | 109,000 |
2001/12/06 | 181 | 190 | 181 | 188 | 88,000 |
2001/12/05 | 185 | 186 | 181 | 186 | 104,000 |
2001/12/04 | 186 | 186 | 181 | 183 | 90,000 |
2001/12/03 | 188 | 190 | 181 | 184 | 93,000 |
2001/11/30 | 189 | 189 | 185 | 185 | 87,000 |
2001/11/29 | 190 | 191 | 187 | 189 | 114,000 |
2001/11/28 | 193 | 195 | 192 | 194 | 79,000 |
2001/11/27 | 193 | 198 | 193 | 198 | 220,000 |
2001/11/26 | 195 | 195 | 190 | 193 | 143,000 |
2001/11/22 | 189 | 189 | 184 | 188 | 159,000 |
2001/11/21 | 182 | 186 | 182 | 186 | 61,000 |
2001/11/20 | 185 | 185 | 183 | 183 | 69,000 |
2001/11/19 | 180 | 184 | 180 | 181 | 37,000 |
2001/11/16 | 182 | 183 | 178 | 181 | 98,000 |
2001/11/15 | 180 | 182 | 178 | 182 | 66,000 |
2001/11/14 | 182 | 182 | 180 | 180 | 58,000 |
2001/11/13 | 183 | 183 | 180 | 181 | 41,000 |
2001/11/12 | 178 | 183 | 178 | 180 | 39,000 |
2001/11/09 | 181 | 182 | 179 | 180 | 70,000 |
2001/11/08 | 182 | 183 | 180 | 182 | 85,000 |
2001/11/07 | 185 | 187 | 181 | 182 | 97,000 |
2001/11/06 | 188 | 191 | 186 | 187 | 74,000 |
2001/11/05 | 186 | 188 | 184 | 188 | 71,000 |
2001/11/02 | 186 | 188 | 185 | 185 | 63,000 |
2001/11/01 | 196 | 196 | 188 | 188 | 94,000 |
2001/10/31 | 190 | 191 | 188 | 191 | 108,000 |
2001/10/30 | 190 | 192 | 188 | 190 | 93,000 |
2001/10/29 | 194 | 197 | 194 | 194 | 193,000 |
2001/10/26 | 199 | 199 | 195 | 196 | 277,000 |
2001/10/25 | 188 | 194 | 186 | 194 | 410,000 |
2001/10/24 | 186 | 187 | 183 | 185 | 640,000 |
2001/10/23 | 184 | 185 | 183 | 185 | 157,000 |
2001/10/22 | 189 | 189 | 181 | 183 | 119,000 |
2001/10/19 | 181 | 182 | 179 | 181 | 135,000 |
2001/10/18 | 181 | 182 | 177 | 177 | 228,000 |
2001/10/17 | 181 | 183 | 180 | 182 | 127,000 |
2001/10/16 | 182 | 183 | 180 | 181 | 146,000 |
2001/10/15 | 185 | 187 | 181 | 184 | 88,000 |
2001/10/12 | 185 | 186 | 180 | 180 | 250,000 |
2001/10/11 | 183 | 185 | 180 | 183 | 166,000 |
2001/10/10 | 185 | 187 | 181 | 185 | 92,000 |
2001/10/09 | 189 | 190 | 183 | 186 | 64,000 |
2001/10/05 | 191 | 194 | 190 | 194 | 106,000 |
2001/10/04 | 193 | 196 | 190 | 195 | 122,000 |
2001/10/03 | 194 | 196 | 188 | 190 | 251,000 |
2001/10/02 | 189 | 191 | 185 | 191 | 112,000 |
2001/10/01 | 176 | 190 | 176 | 186 | 123,000 |
2001/09/28 | 181 | 185 | 179 | 182 | 157,000 |
2001/09/27 | 178 | 183 | 178 | 182 | 69,000 |
2001/09/26 | 185 | 185 | 178 | 178 | 78,000 |
2001/09/25 | 190 | 190 | 185 | 186 | 100,000 |
2001/09/21 | 185 | 185 | 177 | 183 | 223,000 |
2001/09/20 | 180 | 182 | 178 | 182 | 135,000 |
2001/09/19 | 177 | 183 | 177 | 183 | 81,000 |
2001/09/18 | 174 | 185 | 173 | 177 | 98,000 |
2001/09/17 | 171 | 172 | 166 | 170 | 203,000 |
2001/09/14 | 170 | 180 | 170 | 179 | 201,000 |
2001/09/13 | 164 | 175 | 163 | 170 | 247,000 |
2001/09/12 | 160 | 185 | 160 | 162 | 587,000 |
2001/09/11 | 178 | 185 | 178 | 185 | 168,000 |
2001/09/10 | 190 | 190 | 181 | 181 | 227,000 |
2001/09/07 | 200 | 201 | 190 | 190 | 209,000 |
2001/09/06 | 200 | 204 | 200 | 203 | 130,000 |
2001/09/05 | 204 | 213 | 200 | 201 | 219,000 |
2001/09/04 | 203 | 209 | 198 | 209 | 422,000 |
2001/09/03 | 206 | 209 | 204 | 206 | 234,000 |
2001/08/31 | 210 | 212 | 206 | 207 | 194,000 |
2001/08/30 | 215 | 216 | 211 | 214 | 183,000 |
2001/08/29 | 220 | 222 | 215 | 220 | 163,000 |
2001/08/28 | 222 | 222 | 215 | 215 | 190,000 |
2001/08/27 | 223 | 223 | 218 | 219 | 118,000 |
2001/08/24 | 215 | 223 | 213 | 218 | 315,000 |
2001/08/23 | 215 | 215 | 212 | 213 | 181,000 |
2001/08/22 | 215 | 219 | 210 | 214 | 167,000 |
2001/08/21 | 210 | 214 | 209 | 211 | 86,000 |
2001/08/20 | 212 | 214 | 208 | 209 | 118,000 |
2001/08/17 | 217 | 219 | 215 | 215 | 61,000 |
2001/08/16 | 222 | 224 | 219 | 219 | 121,000 |
2001/08/15 | 225 | 225 | 221 | 222 | 120,000 |
2001/08/14 | 222 | 225 | 221 | 221 | 77,000 |
2001/08/13 | 221 | 225 | 221 | 221 | 193,000 |
2001/08/10 | 222 | 225 | 220 | 221 | 105,000 |
2001/08/09 | 227 | 227 | 221 | 225 | 127,000 |
2001/08/08 | 229 | 230 | 227 | 227 | 174,000 |
2001/08/07 | 223 | 228 | 223 | 227 | 99,000 |
2001/08/06 | 222 | 227 | 220 | 224 | 73,000 |
2001/08/03 | 226 | 229 | 222 | 222 | 235,000 |
2001/08/02 | 221 | 225 | 220 | 222 | 227,000 |
2001/08/01 | 217 | 220 | 215 | 219 | 197,000 |
2001/07/31 | 212 | 218 | 210 | 214 | 121,000 |
2001/07/30 | 218 | 218 | 206 | 206 | 277,000 |
2001/07/27 | 216 | 217 | 214 | 217 | 105,000 |
2001/07/26 | 217 | 217 | 212 | 213 | 139,000 |
2001/07/25 | 212 | 214 | 207 | 213 | 159,000 |
2001/07/24 | 209 | 214 | 205 | 213 | 204,000 |
2001/07/23 | 226 | 226 | 210 | 213 | 223,000 |
2001/07/19 | 216 | 226 | 215 | 226 | 267,000 |
2001/07/18 | 229 | 233 | 220 | 222 | 387,000 |
2001/07/17 | 231 | 239 | 228 | 229 | 949,000 |
2001/07/16 | 219 | 232 | 215 | 232 | 359,000 |
2001/07/13 | 214 | 215 | 212 | 212 | 134,000 |
2001/07/12 | 215 | 215 | 209 | 212 | 120,000 |
2001/07/11 | 212 | 215 | 208 | 211 | 151,000 |
2001/07/10 | 218 | 218 | 210 | 214 | 262,000 |
2001/07/09 | 211 | 212 | 208 | 210 | 209,000 |
2001/07/06 | 220 | 220 | 211 | 212 | 125,000 |
2001/07/05 | 230 | 231 | 220 | 220 | 113,000 |
2001/07/04 | 228 | 229 | 220 | 227 | 186,000 |
2001/07/03 | 230 | 230 | 225 | 228 | 90,000 |
2001/07/02 | 228 | 231 | 225 | 230 | 154,000 |
2001/06/29 | 229 | 232 | 227 | 231 | 153,000 |
2001/06/28 | 227 | 229 | 224 | 228 | 128,000 |
2001/06/27 | 230 | 233 | 227 | 227 | 119,000 |
2001/06/26 | 226 | 229 | 222 | 229 | 108,000 |
2001/06/25 | 228 | 229 | 216 | 223 | 117,000 |
2001/06/22 | 220 | 224 | 217 | 224 | 132,000 |
2001/06/21 | 215 | 216 | 211 | 214 | 78,000 |
2001/06/20 | 216 | 216 | 208 | 210 | 104,000 |
2001/06/19 | 211 | 214 | 210 | 212 | 107,000 |
2001/06/18 | 212 | 213 | 208 | 212 | 152,000 |
2001/06/15 | 212 | 212 | 205 | 211 | 180,000 |
2001/06/14 | 219 | 220 | 212 | 213 | 78,000 |
2001/06/13 | 216 | 222 | 214 | 216 | 80,000 |
2001/06/12 | 226 | 226 | 218 | 218 | 84,000 |
2001/06/11 | 225 | 230 | 221 | 221 | 132,000 |
2001/06/08 | 224 | 229 | 222 | 225 | 363,000 |
2001/06/07 | 218 | 221 | 216 | 220 | 213,000 |
2001/06/06 | 215 | 218 | 212 | 215 | 116,000 |
2001/06/05 | 215 | 215 | 212 | 215 | 89,000 |
2001/06/04 | 216 | 217 | 210 | 213 | 115,000 |
2001/06/01 | 216 | 217 | 211 | 211 | 153,000 |
2001/05/31 | 220 | 220 | 200 | 213 | 414,000 |
2001/05/30 | 228 | 228 | 220 | 220 | 149,000 |
2001/05/29 | 228 | 230 | 224 | 227 | 218,000 |
2001/05/28 | 230 | 236 | 228 | 228 | 107,000 |
2001/05/25 | 244 | 244 | 228 | 236 | 452,000 |
2001/05/24 | 245 | 247 | 241 | 246 | 277,000 |
2001/05/23 | 236 | 241 | 236 | 240 | 195,000 |
2001/05/22 | 239 | 240 | 233 | 235 | 210,000 |
2001/05/21 | 232 | 234 | 230 | 234 | 263,000 |
2001/05/18 | 235 | 235 | 230 | 230 | 142,000 |
2001/05/17 | 235 | 239 | 230 | 233 | 228,000 |
2001/05/16 | 230 | 233 | 228 | 228 | 171,000 |
2001/05/15 | 228 | 234 | 226 | 231 | 225,000 |
2001/05/14 | 235 | 235 | 228 | 228 | 248,000 |
2001/05/11 | 238 | 241 | 232 | 232 | 221,000 |
2001/05/10 | 230 | 247 | 230 | 235 | 548,000 |
2001/05/09 | 231 | 237 | 228 | 230 | 642,000 |
2001/05/08 | 245 | 247 | 237 | 240 | 523,000 |
2001/05/07 | 256 | 258 | 248 | 250 | 409,000 |
2001/05/02 | 259 | 260 | 255 | 259 | 526,000 |
2001/05/01 | 261 | 265 | 257 | 260 | 503,000 |
2001/04/27 | 266 | 266 | 260 | 265 | 611,000 |
2001/04/26 | 270 | 271 | 265 | 266 | 1,217,000 |
2001/04/25 | 264 | 273 | 262 | 267 | 4,159,000 |
2001/04/24 | 252 | 265 | 249 | 260 | 1,756,000 |
2001/04/23 | 253 | 255 | 246 | 248 | 531,000 |
2001/04/20 | 252 | 257 | 249 | 255 | 893,000 |
2001/04/19 | 263 | 264 | 252 | 252 | 1,249,000 |
2001/04/18 | 259 | 264 | 256 | 260 | 1,039,000 |
2001/04/17 | 250 | 266 | 250 | 258 | 2,059,000 |
2001/04/16 | 262 | 262 | 254 | 254 | 2,278,000 |
2001/04/13 | 260 | 270 | 257 | 262 | 8,543,000 |
2001/04/12 | 226 | 255 | 225 | 250 | 10,630,000 |
2001/04/11 | 212 | 224 | 208 | 218 | 1,703,000 |
2001/04/10 | 205 | 208 | 202 | 207 | 413,000 |
2001/04/09 | 201 | 205 | 201 | 201 | 143,000 |
2001/04/06 | 209 | 214 | 203 | 203 | 592,000 |
2001/04/05 | 207 | 212 | 201 | 206 | 783,000 |
2001/04/04 | 198 | 204 | 197 | 204 | 577,000 |
2001/04/03 | 194 | 206 | 194 | 198 | 241,000 |
2001/04/02 | 192 | 195 | 192 | 194 | 176,000 |
2001/03/30 | 199 | 204 | 187 | 190 | 308,000 |
2001/03/29 | 200 | 204 | 198 | 204 | 381,000 |
2001/03/28 | 209 | 213 | 204 | 207 | 1,040,000 |
2001/03/27 | 198 | 210 | 197 | 206 | 1,440,000 |
2001/03/26 | 190 | 198 | 187 | 198 | 601,000 |
2001/03/23 | 182 | 184 | 179 | 184 | 220,000 |
2001/03/22 | 182 | 184 | 179 | 183 | 195,000 |
2001/03/21 | 178 | 184 | 177 | 184 | 159,000 |
2001/03/19 | 178 | 181 | 176 | 178 | 69,000 |
2001/03/16 | 184 | 184 | 181 | 182 | 146,000 |
2001/03/15 | 176 | 182 | 173 | 182 | 216,000 |
2001/03/14 | 179 | 185 | 178 | 184 | 352,000 |
2001/03/13 | 172 | 180 | 170 | 173 | 226,000 |
2001/03/12 | 169 | 177 | 169 | 177 | 212,000 |
2001/03/09 | 177 | 180 | 177 | 179 | 266,000 |
2001/03/08 | 176 | 179 | 176 | 179 | 103,000 |
2001/03/07 | 177 | 180 | 175 | 178 | 180,000 |
2001/03/06 | 172 | 177 | 172 | 177 | 93,000 |
2001/03/05 | 170 | 174 | 170 | 174 | 118,000 |
2001/03/02 | 177 | 177 | 171 | 177 | 141,000 |
2001/03/01 | 177 | 180 | 176 | 180 | 136,000 |
2001/02/28 | 181 | 181 | 177 | 180 | 194,000 |
2001/02/27 | 177 | 182 | 176 | 181 | 390,000 |
2001/02/26 | 175 | 177 | 173 | 176 | 112,000 |
2001/02/23 | 173 | 175 | 172 | 175 | 114,000 |
2001/02/22 | 175 | 175 | 172 | 172 | 176,000 |
2001/02/21 | 174 | 175 | 173 | 175 | 115,000 |
2001/02/20 | 173 | 175 | 173 | 175 | 113,000 |
2001/02/19 | 173 | 176 | 172 | 175 | 141,000 |
2001/02/16 | 175 | 175 | 171 | 174 | 141,000 |
2001/02/15 | 170 | 175 | 169 | 173 | 498,000 |
2001/02/14 | 169 | 171 | 166 | 169 | 108,000 |
2001/02/13 | 170 | 170 | 166 | 169 | 97,000 |
2001/02/09 | 162 | 167 | 162 | 166 | 126,000 |
2001/02/08 | 168 | 168 | 164 | 167 | 135,000 |
2001/02/07 | 164 | 170 | 163 | 167 | 414,000 |
2001/02/06 | 162 | 166 | 162 | 165 | 73,000 |
2001/02/05 | 167 | 167 | 160 | 161 | 129,000 |
2001/02/02 | 166 | 169 | 165 | 167 | 138,000 |
2001/02/01 | 166 | 171 | 162 | 168 | 592,000 |
2001/01/31 | 159 | 166 | 159 | 165 | 311,000 |
2001/01/30 | 158 | 160 | 157 | 158 | 90,000 |
2001/01/29 | 159 | 161 | 158 | 158 | 83,000 |
2001/01/26 | 157 | 159 | 156 | 156 | 99,000 |
2001/01/25 | 156 | 159 | 156 | 157 | 139,000 |
2001/01/24 | 160 | 160 | 157 | 157 | 73,000 |
2001/01/23 | 156 | 162 | 156 | 160 | 62,000 |
2001/01/22 | 162 | 162 | 159 | 159 | 115,000 |
2001/01/19 | 159 | 164 | 159 | 161 | 127,000 |
2001/01/18 | 154 | 165 | 154 | 164 | 198,000 |
2001/01/17 | 154 | 156 | 153 | 154 | 85,000 |
2001/01/16 | 154 | 158 | 153 | 153 | 118,000 |
2001/01/15 | 153 | 155 | 153 | 153 | 51,000 |
2001/01/12 | 151 | 153 | 150 | 150 | 150,000 |
2001/01/11 | 155 | 157 | 151 | 156 | 169,000 |
2001/01/10 | 156 | 163 | 155 | 163 | 173,000 |
2001/01/09 | 158 | 159 | 156 | 156 | 139,000 |
2001/01/05 | 159 | 161 | 159 | 159 | 144,000 |
2001/01/04 | 162 | 163 | 159 | 159 | 61,000 |