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 |