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
2002/12/30 161 163 161 163 37,000
2002/12/27 159 161 156 161 71,000
2002/12/26 152 159 152 159 58,000
2002/12/25 158 158 152 152 215,000
2002/12/24 159 159 154 154 138,000
2002/12/20 153 158 153 156 149,000
2002/12/19 148 153 147 153 99,000
2002/12/18 152 152 148 150 121,000
2002/12/17 152 153 150 151 78,000
2002/12/16 155 155 150 150 60,000
2002/12/13 157 160 155 155 205,000
2002/12/12 159 159 155 156 49,000
2002/12/11 160 160 155 158 194,000
2002/12/10 152 158 152 158 85,000
2002/12/09 157 157 155 155 48,000
2002/12/06 159 159 155 157 71,000
2002/12/05 155 159 155 159 47,000
2002/12/04 159 159 155 155 94,000
2002/12/03 158 160 157 160 72,000
2002/12/02 157 160 157 158 57,000
2002/11/29 157 160 155 157 117,000
2002/11/28 159 160 156 157 81,000
2002/11/27 157 160 155 157 74,000
2002/11/26 160 160 155 156 83,000
2002/11/25 155 159 151 159 86,000
2002/11/22 160 160 152 157 114,000
2002/11/21 150 154 150 154 82,000
2002/11/20 143 152 142 152 119,000
2002/11/19 157 158 143 145 77,000
2002/11/18 163 163 153 157 37,000
2002/11/15 159 163 159 160 33,000
2002/11/14 158 159 158 159 61,000
2002/11/13 166 166 158 158 74,000
2002/11/12 164 165 160 165 82,000
2002/11/11 164 166 164 165 39,000
2002/11/08 166 169 166 168 56,000
2002/11/07 165 169 165 169 72,000
2002/11/06 170 173 169 170 133,000
2002/11/05 170 175 169 170 76,000
2002/11/01 166 169 166 168 37,000
2002/10/31 169 169 164 165 61,000
2002/10/30 169 170 168 168 87,000
2002/10/29 169 170 166 166 105,000
2002/10/28 170 170 163 168 62,000
2002/10/25 170 170 169 170 111,000
2002/10/24 165 167 164 166 90,000
2002/10/23 168 169 167 169 84,000
2002/10/22 172 172 167 167 106,000
2002/10/21 173 173 168 171 78,000
2002/10/18 170 171 167 168 71,000
2002/10/17 170 170 166 166 62,000
2002/10/16 168 170 167 170 77,000
2002/10/15 168 168 163 167 53,000
2002/10/11 168 168 163 163 62,000
2002/10/10 160 161 158 158 153,000
2002/10/09 164 166 161 161 77,000
2002/10/08 162 167 160 161 127,000
2002/10/07 164 166 162 162 77,000
2002/10/04 166 168 165 167 111,000
2002/10/03 170 170 165 165 126,000
2002/10/02 170 171 169 169 38,000
2002/10/01 170 171 168 170 106,000
2002/09/30 171 174 171 171 67,000
2002/09/27 174 176 173 173 86,000
2002/09/26 172 172 169 172 94,000
2002/09/25 174 175 172 174 66,000
2002/09/24 179 180 177 179 123,000
2002/09/20 173 177 173 176 53,000
2002/09/19 174 178 174 177 92,000
2002/09/18 175 175 171 174 81,000
2002/09/17 170 175 170 175 54,000
2002/09/13 170 173 168 173 192,000
2002/09/12 170 173 169 171 59,000
2002/09/11 172 172 171 172 21,000
2002/09/10 170 171 169 170 50,000
2002/09/09 170 170 167 170 107,000
2002/09/06 170 170 167 167 44,000
2002/09/05 170 171 168 169 87,000
2002/09/04 171 171 168 170 152,000
2002/09/03 174 174 172 172 90,000
2002/09/02 178 178 175 175 71,000
2002/08/30 177 179 175 179 125,000
2002/08/29 180 180 177 177 70,000
2002/08/28 182 182 177 181 88,000
2002/08/27 184 184 179 179 82,000
2002/08/26 180 183 180 183 77,000
2002/08/23 179 182 178 178 78,000
2002/08/22 182 183 178 183 96,000
2002/08/21 177 180 176 178 76,000
2002/08/20 179 180 177 180 61,000
2002/08/19 182 182 178 178 80,000
2002/08/16 181 182 179 182 81,000
2002/08/15 181 182 179 180 73,000
2002/08/14 177 181 177 179 101,000
2002/08/13 177 178 177 177 40,000
2002/08/12 179 180 177 177 53,000
2002/08/09 177 184 177 178 152,000
2002/08/08 176 179 176 176 44,000
2002/08/07 178 179 174 177 106,000
2002/08/06 175 175 173 175 74,000
2002/08/05 178 179 177 178 124,000
2002/08/02 181 182 180 180 69,000
2002/08/01 182 182 180 181 49,000
2002/07/31 183 184 182 182 20,000
2002/07/30 185 185 183 183 34,000
2002/07/29 182 187 182 183 137,000
2002/07/26 190 190 181 182 136,000
2002/07/25 183 186 183 185 52,000
2002/07/24 183 183 181 181 36,000
2002/07/23 183 185 183 184 53,000
2002/07/22 184 187 184 185 122,000
2002/07/19 185 187 183 185 180,000
2002/07/18 185 198 182 198 224,000
2002/07/17 180 183 180 182 50,000
2002/07/16 184 185 180 182 127,000
2002/07/15 185 186 185 185 46,000
2002/07/12 186 187 186 186 53,000
2002/07/11 186 188 185 188 136,000
2002/07/10 185 189 185 188 56,000
2002/07/09 188 189 185 189 47,000
2002/07/08 189 191 187 189 50,000
2002/07/05 191 193 186 192 174,000
2002/07/04 185 185 183 183 20,000
2002/07/03 180 188 180 188 84,000
2002/07/02 181 182 179 182 74,000
2002/07/01 183 183 181 183 34,000
2002/06/28 178 183 178 180 46,000
2002/06/27 181 183 180 180 65,000
2002/06/26 183 184 180 181 110,000
2002/06/25 181 182 179 181 59,000
2002/06/24 178 181 175 181 117,000
2002/06/21 180 181 177 177 105,000
2002/06/20 177 181 175 179 128,000
2002/06/19 184 184 182 182 135,000
2002/06/18 187 187 185 186 80,000
2002/06/17 188 188 184 184 205,000
2002/06/14 190 191 188 188 414,000
2002/06/13 192 193 190 193 92,000
2002/06/12 193 195 192 194 78,000
2002/06/11 193 195 192 195 104,000
2002/06/10 193 195 192 193 83,000
2002/06/07 193 195 191 192 109,000
2002/06/06 197 197 193 193 93,000
2002/06/05 195 196 194 195 82,000
2002/06/04 195 196 194 195 56,000
2002/06/03 198 198 194 197 80,000
2002/05/31 195 197 195 195 85,000
2002/05/30 198 199 196 196 145,000
2002/05/29 202 202 198 198 112,000
2002/05/28 200 203 200 201 122,000
2002/05/27 200 205 198 203 245,000
2002/05/24 205 205 195 200 237,000
2002/05/23 200 204 198 203 123,000
2002/05/22 196 199 195 197 177,000
2002/05/21 193 194 191 193 345,000
2002/05/20 193 196 192 193 359,000
2002/05/17 199 200 192 192 146,000
2002/05/16 197 200 197 200 84,000
2002/05/15 194 198 194 197 83,000
2002/05/14 196 197 195 196 61,000
2002/05/13 193 194 193 193 48,000
2002/05/10 196 197 194 194 117,000
2002/05/09 196 201 196 200 74,000
2002/05/08 197 198 195 195 86,000
2002/05/07 192 195 192 194 84,000
2002/05/02 194 198 191 192 112,000
2002/05/01 196 197 194 196 90,000
2002/04/30 195 198 190 196 171,000
2002/04/26 205 205 190 190 195,000
2002/04/25 204 207 202 202 144,000
2002/04/24 204 209 203 203 212,000
2002/04/23 203 205 202 203 174,000
2002/04/22 205 207 202 203 173,000
2002/04/19 200 204 200 204 153,000
2002/04/18 200 202 199 200 155,000
2002/04/17 199 203 197 199 231,000
2002/04/16 205 205 198 203 159,000
2002/04/15 203 206 198 206 239,000
2002/04/12 198 211 198 205 892,000
2002/04/11 200 200 193 193 75,000
2002/04/10 199 199 196 197 108,000
2002/04/09 201 203 198 200 142,000
2002/04/08 202 202 199 200 89,000
2002/04/05 202 202 195 197 123,000
2002/04/04 197 203 196 198 148,000
2002/04/03 192 200 192 197 127,000
2002/04/02 197 198 196 197 78,000
2002/04/01 193 198 192 195 100,000
2002/03/29 196 199 191 191 88,000
2002/03/28 198 199 195 196 63,000
2002/03/27 198 200 194 200 81,000
2002/03/26 203 203 198 200 92,000
2002/03/25 207 207 202 203 121,000
2002/03/22 209 209 204 204 156,000
2002/03/20 215 215 208 212 270,000
2002/03/19 212 214 209 214 173,000
2002/03/18 210 212 206 208 222,000
2002/03/15 202 209 202 208 231,000
2002/03/14 200 204 200 202 122,000
2002/03/13 202 204 197 198 100,000
2002/03/12 202 207 200 200 185,000
2002/03/11 200 205 200 204 173,000
2002/03/08 198 199 195 195 320,000
2002/03/07 197 198 195 198 88,000
2002/03/06 190 195 190 194 83,000
2002/03/05 197 197 191 195 99,000
2002/03/04 195 198 192 195 221,000
2002/03/01 189 189 185 185 121,000
2002/02/28 190 191 185 189 175,000
2002/02/27 183 184 181 183 194,000
2002/02/26 184 184 180 182 135,000
2002/02/25 181 182 180 182 93,000
2002/02/22 182 183 179 181 309,000
2002/02/21 183 186 182 186 199,000
2002/02/20 183 184 180 184 92,000
2002/02/19 185 185 181 184 111,000
2002/02/18 185 185 183 185 60,000
2002/02/15 185 186 183 183 106,000
2002/02/14 184 186 184 184 164,000
2002/02/13 180 183 179 183 191,000
2002/02/12 178 180 174 177 289,000
2002/02/08 178 178 172 172 165,000
2002/02/07 176 178 173 176 60,000
2002/02/06 177 178 172 175 71,000
2002/02/05 174 179 174 179 84,000
2002/02/04 177 177 172 174 103,000
2002/02/01 180 180 172 172 95,000
2002/01/31 175 177 174 175 52,000
2002/01/30 177 177 175 177 107,000
2002/01/29 179 179 174 175 48,000
2002/01/28 177 178 177 178 49,000
2002/01/25 178 178 174 176 86,000
2002/01/24 176 178 176 178 64,000
2002/01/23 176 178 173 175 65,000
2002/01/22 180 180 177 178 101,000
2002/01/21 171 175 171 175 96,000
2002/01/18 172 174 169 174 95,000
2002/01/17 172 173 168 169 62,000
2002/01/16 175 175 169 174 54,000
2002/01/15 172 175 169 169 70,000
2002/01/11 175 175 170 171 211,000
2002/01/10 176 178 175 175 68,000
2002/01/09 179 180 175 176 46,000
2002/01/08 183 183 175 177 112,000
2002/01/07 183 183 177 177 92,000
2002/01/04 179 182 179 182 27,000

このページの先頭へ