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 |
---|---|---|---|---|---|
2004/12/30 | 260 | 260 | 258 | 258 | 74,000 |
2004/12/29 | 260 | 260 | 257 | 259 | 182,000 |
2004/12/28 | 262 | 262 | 258 | 260 | 176,000 |
2004/12/27 | 257 | 269 | 255 | 264 | 618,000 |
2004/12/24 | 257 | 259 | 256 | 259 | 381,000 |
2004/12/22 | 260 | 260 | 256 | 257 | 384,000 |
2004/12/21 | 250 | 260 | 250 | 256 | 907,000 |
2004/12/20 | 238 | 251 | 237 | 249 | 605,000 |
2004/12/17 | 237 | 240 | 235 | 239 | 172,000 |
2004/12/16 | 236 | 238 | 236 | 237 | 73,000 |
2004/12/15 | 237 | 239 | 237 | 238 | 85,000 |
2004/12/14 | 239 | 240 | 237 | 239 | 67,000 |
2004/12/13 | 239 | 241 | 239 | 240 | 222,000 |
2004/12/10 | 234 | 237 | 232 | 236 | 224,000 |
2004/12/09 | 239 | 239 | 235 | 235 | 104,000 |
2004/12/08 | 239 | 240 | 238 | 239 | 98,000 |
2004/12/07 | 241 | 241 | 238 | 239 | 222,000 |
2004/12/06 | 240 | 241 | 238 | 239 | 186,000 |
2004/12/03 | 240 | 241 | 237 | 239 | 314,000 |
2004/12/02 | 237 | 238 | 236 | 238 | 114,000 |
2004/12/01 | 235 | 237 | 233 | 236 | 115,000 |
2004/11/30 | 237 | 237 | 233 | 234 | 88,000 |
2004/11/29 | 235 | 237 | 234 | 237 | 106,000 |
2004/11/26 | 237 | 240 | 235 | 236 | 166,000 |
2004/11/25 | 232 | 235 | 231 | 233 | 121,000 |
2004/11/24 | 233 | 233 | 230 | 230 | 74,000 |
2004/11/22 | 235 | 235 | 230 | 230 | 163,000 |
2004/11/19 | 239 | 240 | 236 | 237 | 144,000 |
2004/11/18 | 237 | 241 | 235 | 237 | 269,000 |
2004/11/17 | 233 | 241 | 233 | 236 | 342,000 |
2004/11/16 | 233 | 234 | 232 | 232 | 75,000 |
2004/11/15 | 230 | 232 | 230 | 232 | 77,000 |
2004/11/12 | 230 | 232 | 229 | 230 | 154,000 |
2004/11/11 | 231 | 234 | 229 | 229 | 107,000 |
2004/11/10 | 233 | 233 | 231 | 232 | 62,000 |
2004/11/09 | 233 | 234 | 231 | 233 | 84,000 |
2004/11/08 | 234 | 234 | 232 | 232 | 101,000 |
2004/11/05 | 231 | 233 | 230 | 232 | 135,000 |
2004/11/04 | 228 | 229 | 225 | 226 | 254,000 |
2004/11/02 | 226 | 226 | 224 | 226 | 182,000 |
2004/11/01 | 228 | 228 | 226 | 226 | 46,000 |
2004/10/29 | 229 | 229 | 226 | 228 | 181,000 |
2004/10/28 | 229 | 229 | 226 | 228 | 206,000 |
2004/10/27 | 230 | 230 | 226 | 228 | 174,000 |
2004/10/26 | 230 | 230 | 226 | 226 | 154,000 |
2004/10/25 | 227 | 228 | 224 | 226 | 251,000 |
2004/10/22 | 235 | 235 | 230 | 232 | 239,000 |
2004/10/21 | 239 | 239 | 232 | 234 | 166,000 |
2004/10/20 | 239 | 239 | 235 | 236 | 88,000 |
2004/10/19 | 237 | 239 | 235 | 239 | 122,000 |
2004/10/18 | 241 | 241 | 232 | 234 | 334,000 |
2004/10/15 | 242 | 242 | 238 | 238 | 156,000 |
2004/10/14 | 247 | 247 | 243 | 243 | 102,000 |
2004/10/13 | 249 | 249 | 246 | 247 | 129,000 |
2004/10/12 | 250 | 251 | 247 | 247 | 155,000 |
2004/10/08 | 250 | 252 | 247 | 250 | 132,000 |
2004/10/07 | 255 | 255 | 251 | 252 | 170,000 |
2004/10/06 | 253 | 254 | 251 | 253 | 119,000 |
2004/10/05 | 255 | 255 | 251 | 252 | 108,000 |
2004/10/04 | 251 | 255 | 250 | 255 | 123,000 |
2004/10/01 | 250 | 251 | 248 | 249 | 107,000 |
2004/09/30 | 244 | 250 | 243 | 245 | 63,000 |
2004/09/29 | 249 | 249 | 241 | 243 | 49,000 |
2004/09/28 | 247 | 247 | 242 | 246 | 92,000 |
2004/09/27 | 253 | 254 | 247 | 250 | 124,000 |
2004/09/24 | 258 | 258 | 252 | 257 | 173,000 |
2004/09/22 | 258 | 258 | 255 | 257 | 144,000 |
2004/09/21 | 258 | 258 | 255 | 255 | 69,000 |
2004/09/17 | 256 | 257 | 254 | 255 | 117,000 |
2004/09/16 | 252 | 257 | 252 | 254 | 193,000 |
2004/09/15 | 258 | 258 | 256 | 256 | 118,000 |
2004/09/14 | 259 | 259 | 257 | 258 | 107,000 |
2004/09/13 | 258 | 260 | 258 | 259 | 139,000 |
2004/09/10 | 258 | 258 | 253 | 257 | 276,000 |
2004/09/09 | 259 | 262 | 257 | 258 | 369,000 |
2004/09/08 | 260 | 260 | 256 | 258 | 160,000 |
2004/09/07 | 258 | 261 | 258 | 259 | 371,000 |
2004/09/06 | 257 | 259 | 255 | 258 | 246,000 |
2004/09/03 | 258 | 259 | 254 | 255 | 270,000 |
2004/09/02 | 260 | 262 | 254 | 256 | 891,000 |
2004/09/01 | 254 | 267 | 254 | 260 | 829,000 |
2004/08/31 | 253 | 253 | 248 | 249 | 66,000 |
2004/08/30 | 250 | 254 | 248 | 252 | 197,000 |
2004/08/27 | 247 | 247 | 244 | 245 | 41,000 |
2004/08/26 | 249 | 249 | 243 | 244 | 83,000 |
2004/08/25 | 246 | 247 | 243 | 246 | 47,000 |
2004/08/24 | 243 | 247 | 242 | 247 | 115,000 |
2004/08/23 | 244 | 244 | 238 | 241 | 121,000 |
2004/08/20 | 240 | 240 | 238 | 240 | 30,000 |
2004/08/19 | 237 | 240 | 237 | 239 | 32,000 |
2004/08/18 | 238 | 238 | 234 | 237 | 32,000 |
2004/08/17 | 238 | 238 | 235 | 236 | 27,000 |
2004/08/16 | 236 | 237 | 233 | 236 | 29,000 |
2004/08/13 | 236 | 237 | 234 | 235 | 78,000 |
2004/08/12 | 241 | 243 | 238 | 239 | 59,000 |
2004/08/11 | 240 | 242 | 239 | 242 | 127,000 |
2004/08/10 | 235 | 235 | 233 | 234 | 97,000 |
2004/08/09 | 233 | 235 | 231 | 234 | 78,000 |
2004/08/06 | 241 | 241 | 237 | 237 | 96,000 |
2004/08/05 | 241 | 241 | 239 | 240 | 97,000 |
2004/08/04 | 244 | 245 | 239 | 241 | 189,000 |
2004/08/03 | 248 | 248 | 244 | 248 | 66,000 |
2004/08/02 | 250 | 250 | 244 | 247 | 93,000 |
2004/07/30 | 247 | 249 | 244 | 247 | 69,000 |
2004/07/29 | 246 | 246 | 242 | 244 | 74,000 |
2004/07/28 | 245 | 246 | 244 | 245 | 58,000 |
2004/07/27 | 247 | 250 | 245 | 245 | 69,000 |
2004/07/26 | 253 | 253 | 249 | 249 | 77,000 |
2004/07/23 | 252 | 253 | 251 | 252 | 100,000 |
2004/07/22 | 253 | 253 | 250 | 252 | 124,000 |
2004/07/21 | 252 | 254 | 252 | 254 | 45,000 |
2004/07/20 | 250 | 252 | 250 | 251 | 56,000 |
2004/07/16 | 256 | 256 | 251 | 255 | 228,000 |
2004/07/15 | 253 | 257 | 252 | 257 | 176,000 |
2004/07/14 | 255 | 257 | 253 | 253 | 170,000 |
2004/07/13 | 254 | 255 | 253 | 255 | 138,000 |
2004/07/12 | 250 | 253 | 249 | 253 | 128,000 |
2004/07/09 | 246 | 249 | 246 | 248 | 148,000 |
2004/07/08 | 250 | 252 | 247 | 247 | 126,000 |
2004/07/07 | 243 | 247 | 241 | 245 | 143,000 |
2004/07/06 | 253 | 253 | 246 | 246 | 259,000 |
2004/07/05 | 247 | 253 | 246 | 251 | 187,000 |
2004/07/02 | 253 | 253 | 250 | 252 | 146,000 |
2004/07/01 | 256 | 256 | 253 | 253 | 114,000 |
2004/06/30 | 256 | 257 | 255 | 256 | 178,000 |
2004/06/29 | 256 | 257 | 255 | 257 | 166,000 |
2004/06/28 | 256 | 259 | 256 | 258 | 192,000 |
2004/06/25 | 256 | 258 | 255 | 256 | 219,000 |
2004/06/24 | 256 | 257 | 253 | 256 | 269,000 |
2004/06/23 | 251 | 254 | 251 | 252 | 158,000 |
2004/06/22 | 252 | 252 | 250 | 252 | 90,000 |
2004/06/21 | 248 | 253 | 248 | 251 | 106,000 |
2004/06/18 | 251 | 253 | 249 | 251 | 109,000 |
2004/06/17 | 252 | 253 | 250 | 250 | 93,000 |
2004/06/16 | 248 | 253 | 248 | 251 | 155,000 |
2004/06/15 | 250 | 253 | 248 | 248 | 212,000 |
2004/06/14 | 245 | 249 | 245 | 247 | 122,000 |
2004/06/11 | 248 | 250 | 247 | 247 | 324,000 |
2004/06/10 | 245 | 250 | 241 | 250 | 286,000 |
2004/06/09 | 240 | 244 | 239 | 244 | 70,000 |
2004/06/08 | 239 | 239 | 237 | 238 | 55,000 |
2004/06/07 | 235 | 243 | 235 | 237 | 112,000 |
2004/06/04 | 233 | 234 | 230 | 234 | 97,000 |
2004/06/03 | 238 | 238 | 232 | 234 | 55,000 |
2004/06/02 | 236 | 237 | 232 | 235 | 185,000 |
2004/06/01 | 234 | 236 | 230 | 231 | 129,000 |
2004/05/31 | 234 | 236 | 231 | 235 | 58,000 |
2004/05/28 | 238 | 239 | 235 | 238 | 80,000 |
2004/05/27 | 237 | 238 | 236 | 237 | 65,000 |
2004/05/26 | 244 | 244 | 235 | 235 | 131,000 |
2004/05/25 | 240 | 244 | 237 | 239 | 86,000 |
2004/05/24 | 247 | 247 | 241 | 241 | 104,000 |
2004/05/21 | 242 | 246 | 236 | 243 | 128,000 |
2004/05/20 | 238 | 244 | 232 | 244 | 236,000 |
2004/05/19 | 229 | 236 | 223 | 234 | 158,000 |
2004/05/18 | 215 | 225 | 214 | 214 | 152,000 |
2004/05/17 | 227 | 227 | 213 | 216 | 120,000 |
2004/05/14 | 229 | 230 | 221 | 222 | 140,000 |
2004/05/13 | 233 | 236 | 225 | 229 | 95,000 |
2004/05/12 | 230 | 236 | 228 | 233 | 105,000 |
2004/05/11 | 222 | 231 | 222 | 228 | 183,000 |
2004/05/10 | 233 | 241 | 231 | 232 | 261,000 |
2004/05/07 | 248 | 258 | 248 | 258 | 223,000 |
2004/05/06 | 266 | 266 | 253 | 258 | 201,000 |
2004/04/30 | 254 | 257 | 254 | 256 | 124,000 |
2004/04/28 | 264 | 268 | 263 | 264 | 90,000 |
2004/04/27 | 265 | 270 | 264 | 269 | 296,000 |
2004/04/26 | 265 | 269 | 263 | 268 | 269,000 |
2004/04/23 | 263 | 267 | 261 | 267 | 264,000 |
2004/04/22 | 257 | 267 | 255 | 266 | 905,000 |
2004/04/21 | 254 | 256 | 251 | 255 | 120,000 |
2004/04/20 | 246 | 255 | 246 | 254 | 166,000 |
2004/04/19 | 259 | 260 | 246 | 250 | 297,000 |
2004/04/16 | 257 | 265 | 257 | 259 | 203,000 |
2004/04/15 | 265 | 268 | 259 | 259 | 636,000 |
2004/04/14 | 259 | 267 | 257 | 263 | 596,000 |
2004/04/13 | 260 | 261 | 252 | 259 | 507,000 |
2004/04/12 | 242 | 259 | 242 | 257 | 760,000 |
2004/04/09 | 237 | 241 | 237 | 239 | 264,000 |
2004/04/08 | 240 | 245 | 239 | 244 | 230,000 |
2004/04/07 | 243 | 243 | 239 | 240 | 165,000 |
2004/04/06 | 245 | 245 | 240 | 244 | 338,000 |
2004/04/05 | 248 | 249 | 241 | 241 | 488,000 |
2004/04/02 | 230 | 234 | 229 | 233 | 171,000 |
2004/04/01 | 231 | 233 | 230 | 231 | 102,000 |
2004/03/31 | 233 | 234 | 231 | 233 | 120,000 |
2004/03/30 | 234 | 236 | 231 | 233 | 214,000 |
2004/03/29 | 235 | 235 | 233 | 234 | 81,000 |
2004/03/26 | 237 | 238 | 230 | 232 | 174,000 |
2004/03/25 | 235 | 238 | 233 | 236 | 295,000 |
2004/03/24 | 232 | 234 | 231 | 232 | 113,000 |
2004/03/23 | 230 | 232 | 230 | 231 | 90,000 |
2004/03/22 | 232 | 238 | 231 | 232 | 394,000 |
2004/03/19 | 229 | 232 | 228 | 229 | 175,000 |
2004/03/18 | 229 | 230 | 227 | 228 | 302,000 |
2004/03/17 | 226 | 227 | 225 | 227 | 138,000 |
2004/03/16 | 225 | 228 | 225 | 226 | 84,000 |
2004/03/15 | 228 | 229 | 226 | 229 | 57,000 |
2004/03/12 | 223 | 227 | 223 | 224 | 203,000 |
2004/03/11 | 226 | 230 | 225 | 228 | 159,000 |
2004/03/10 | 231 | 232 | 227 | 228 | 232,000 |
2004/03/09 | 225 | 232 | 223 | 232 | 596,000 |
2004/03/08 | 224 | 225 | 222 | 223 | 133,000 |
2004/03/05 | 223 | 224 | 221 | 224 | 141,000 |
2004/03/04 | 221 | 224 | 220 | 224 | 131,000 |
2004/03/03 | 221 | 224 | 218 | 220 | 108,000 |
2004/03/02 | 224 | 224 | 220 | 223 | 130,000 |
2004/03/01 | 225 | 226 | 222 | 224 | 197,000 |
2004/02/27 | 218 | 223 | 218 | 223 | 119,000 |
2004/02/26 | 220 | 224 | 218 | 222 | 100,000 |
2004/02/25 | 217 | 221 | 217 | 219 | 205,000 |
2004/02/24 | 226 | 226 | 220 | 220 | 142,000 |
2004/02/23 | 220 | 225 | 219 | 223 | 225,000 |
2004/02/20 | 217 | 221 | 217 | 220 | 161,000 |
2004/02/19 | 217 | 218 | 215 | 217 | 85,000 |
2004/02/18 | 219 | 220 | 217 | 217 | 48,000 |
2004/02/17 | 217 | 219 | 215 | 219 | 59,000 |
2004/02/16 | 212 | 218 | 212 | 218 | 81,000 |
2004/02/13 | 210 | 215 | 210 | 212 | 53,000 |
2004/02/12 | 209 | 215 | 209 | 211 | 52,000 |
2004/02/10 | 214 | 214 | 207 | 208 | 74,000 |
2004/02/09 | 208 | 214 | 208 | 210 | 104,000 |
2004/02/06 | 206 | 208 | 206 | 208 | 60,000 |
2004/02/05 | 203 | 208 | 203 | 206 | 106,000 |
2004/02/04 | 214 | 215 | 207 | 207 | 140,000 |
2004/02/03 | 216 | 216 | 213 | 215 | 109,000 |
2004/02/02 | 211 | 218 | 210 | 216 | 92,000 |
2004/01/30 | 210 | 214 | 210 | 211 | 96,000 |
2004/01/29 | 213 | 217 | 211 | 214 | 129,000 |
2004/01/28 | 217 | 221 | 215 | 218 | 219,000 |
2004/01/27 | 222 | 223 | 219 | 219 | 175,000 |
2004/01/26 | 224 | 224 | 220 | 223 | 158,000 |
2004/01/23 | 220 | 228 | 220 | 224 | 568,000 |
2004/01/22 | 222 | 222 | 218 | 219 | 238,000 |
2004/01/21 | 217 | 222 | 215 | 219 | 282,000 |
2004/01/20 | 217 | 218 | 215 | 217 | 295,000 |
2004/01/19 | 219 | 220 | 216 | 219 | 333,000 |
2004/01/16 | 218 | 223 | 217 | 219 | 330,000 |
2004/01/15 | 222 | 222 | 217 | 218 | 356,000 |
2004/01/14 | 215 | 224 | 215 | 222 | 1,206,000 |
2004/01/13 | 213 | 217 | 213 | 213 | 606,000 |
2004/01/09 | 208 | 213 | 207 | 209 | 717,000 |
2004/01/08 | 210 | 210 | 203 | 203 | 722,000 |
2004/01/07 | 194 | 197 | 192 | 195 | 187,000 |
2004/01/06 | 194 | 194 | 191 | 191 | 73,000 |
2004/01/05 | 191 | 193 | 191 | 193 | 42,000 |