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 |
---|---|---|---|---|---|
2012/12/28 | 184 | 186 | 184 | 184 | 45,000 |
2012/12/27 | 185 | 186 | 183 | 184 | 102,000 |
2012/12/26 | 184 | 185 | 183 | 184 | 65,000 |
2012/12/25 | 185 | 185 | 181 | 184 | 108,000 |
2012/12/21 | 183 | 185 | 183 | 185 | 58,000 |
2012/12/20 | 185 | 185 | 182 | 183 | 71,000 |
2012/12/19 | 182 | 185 | 180 | 185 | 98,000 |
2012/12/18 | 177 | 180 | 177 | 178 | 39,000 |
2012/12/17 | 176 | 177 | 174 | 176 | 60,000 |
2012/12/14 | 168 | 179 | 168 | 176 | 287,000 |
2012/12/13 | 174 | 176 | 167 | 168 | 206,000 |
2012/12/12 | 175 | 176 | 174 | 174 | 18,000 |
2012/12/11 | 176 | 176 | 175 | 175 | 14,000 |
2012/12/10 | 179 | 179 | 175 | 176 | 47,000 |
2012/12/07 | 177 | 179 | 177 | 177 | 30,000 |
2012/12/06 | 180 | 180 | 176 | 179 | 192,000 |
2012/12/05 | 176 | 180 | 176 | 180 | 127,000 |
2012/12/04 | 178 | 178 | 177 | 178 | 39,000 |
2012/12/03 | 178 | 179 | 176 | 179 | 37,000 |
2012/11/30 | 180 | 180 | 175 | 175 | 76,000 |
2012/11/29 | 180 | 182 | 179 | 181 | 28,000 |
2012/11/28 | 180 | 183 | 178 | 180 | 21,000 |
2012/11/27 | 180 | 180 | 178 | 179 | 72,000 |
2012/11/26 | 184 | 184 | 181 | 183 | 101,000 |
2012/11/22 | 180 | 184 | 179 | 184 | 96,000 |
2012/11/21 | 176 | 179 | 176 | 179 | 54,000 |
2012/11/20 | 178 | 178 | 175 | 176 | 36,000 |
2012/11/19 | 174 | 178 | 173 | 178 | 27,000 |
2012/11/16 | 176 | 177 | 174 | 177 | 32,000 |
2012/11/15 | 171 | 176 | 169 | 176 | 67,000 |
2012/11/14 | 165 | 172 | 164 | 172 | 79,000 |
2012/11/13 | 165 | 165 | 163 | 164 | 55,000 |
2012/11/12 | 166 | 166 | 163 | 163 | 33,000 |
2012/11/09 | 164 | 168 | 164 | 165 | 33,000 |
2012/11/08 | 166 | 169 | 165 | 165 | 51,000 |
2012/11/07 | 168 | 168 | 165 | 166 | 13,000 |
2012/11/06 | 166 | 167 | 165 | 165 | 32,000 |
2012/11/05 | 170 | 171 | 166 | 168 | 47,000 |
2012/11/02 | 174 | 174 | 171 | 173 | 40,000 |
2012/11/01 | 167 | 169 | 167 | 169 | 18,000 |
2012/10/31 | 169 | 172 | 166 | 166 | 129,000 |
2012/10/30 | 178 | 180 | 162 | 162 | 123,000 |
2012/10/29 | 182 | 182 | 181 | 181 | 19,000 |
2012/10/26 | 179 | 185 | 179 | 180 | 99,000 |
2012/10/25 | 177 | 182 | 177 | 182 | 52,000 |
2012/10/24 | 179 | 179 | 175 | 177 | 40,000 |
2012/10/23 | 182 | 182 | 179 | 180 | 28,000 |
2012/10/22 | 180 | 182 | 177 | 182 | 102,000 |
2012/10/19 | 176 | 181 | 175 | 181 | 86,000 |
2012/10/18 | 168 | 176 | 168 | 176 | 58,000 |
2012/10/17 | 172 | 172 | 168 | 169 | 105,000 |
2012/10/16 | 168 | 168 | 166 | 167 | 51,000 |
2012/10/15 | 163 | 166 | 163 | 166 | 44,000 |
2012/10/12 | 165 | 165 | 162 | 163 | 25,000 |
2012/10/11 | 165 | 165 | 162 | 162 | 92,000 |
2012/10/10 | 170 | 170 | 165 | 167 | 56,000 |
2012/10/09 | 172 | 173 | 170 | 171 | 47,000 |
2012/10/05 | 178 | 178 | 175 | 177 | 30,000 |
2012/10/04 | 181 | 181 | 177 | 177 | 34,000 |
2012/10/03 | 183 | 185 | 179 | 181 | 55,000 |
2012/10/02 | 185 | 187 | 183 | 185 | 43,000 |
2012/10/01 | 181 | 185 | 181 | 185 | 30,000 |
2012/09/28 | 190 | 192 | 187 | 187 | 36,000 |
2012/09/27 | 195 | 195 | 191 | 193 | 46,000 |
2012/09/26 | 188 | 196 | 187 | 196 | 91,000 |
2012/09/25 | 192 | 196 | 192 | 196 | 130,000 |
2012/09/24 | 189 | 190 | 185 | 188 | 113,000 |
2012/09/21 | 181 | 188 | 181 | 188 | 88,000 |
2012/09/20 | 179 | 182 | 175 | 179 | 38,000 |
2012/09/19 | 179 | 179 | 175 | 179 | 36,000 |
2012/09/18 | 176 | 180 | 176 | 180 | 30,000 |
2012/09/14 | 168 | 173 | 168 | 173 | 113,000 |
2012/09/13 | 175 | 175 | 169 | 169 | 20,000 |
2012/09/12 | 175 | 178 | 173 | 174 | 43,000 |
2012/09/11 | 168 | 179 | 168 | 177 | 25,000 |
2012/09/10 | 173 | 173 | 171 | 173 | 17,000 |
2012/09/07 | 173 | 173 | 172 | 173 | 27,000 |
2012/09/06 | 169 | 171 | 167 | 171 | 34,000 |
2012/09/05 | 170 | 171 | 168 | 169 | 24,000 |
2012/09/04 | 174 | 174 | 166 | 168 | 100,000 |
2012/09/03 | 177 | 178 | 175 | 175 | 48,000 |
2012/08/31 | 182 | 184 | 180 | 180 | 42,000 |
2012/08/30 | 186 | 187 | 183 | 183 | 16,000 |
2012/08/29 | 190 | 190 | 189 | 190 | 18,000 |
2012/08/28 | 188 | 190 | 188 | 190 | 38,000 |
2012/08/27 | 186 | 191 | 186 | 188 | 22,000 |
2012/08/24 | 191 | 192 | 190 | 191 | 64,000 |
2012/08/23 | 189 | 192 | 188 | 192 | 42,000 |
2012/08/22 | 187 | 190 | 184 | 190 | 57,000 |
2012/08/21 | 185 | 189 | 184 | 189 | 54,000 |
2012/08/20 | 183 | 184 | 182 | 183 | 26,000 |
2012/08/17 | 183 | 184 | 178 | 184 | 67,000 |
2012/08/16 | 180 | 183 | 180 | 183 | 26,000 |
2012/08/15 | 175 | 177 | 175 | 177 | 28,000 |
2012/08/14 | 174 | 175 | 174 | 175 | 23,000 |
2012/08/13 | 170 | 174 | 170 | 174 | 10,000 |
2012/08/10 | 171 | 172 | 171 | 172 | 9,000 |
2012/08/09 | 173 | 173 | 169 | 171 | 43,000 |
2012/08/08 | 168 | 173 | 168 | 173 | 36,000 |
2012/08/07 | 168 | 168 | 166 | 167 | 16,000 |
2012/08/06 | 166 | 168 | 166 | 168 | 17,000 |
2012/08/03 | 168 | 168 | 167 | 167 | 21,000 |
2012/08/02 | 168 | 171 | 168 | 168 | 22,000 |
2012/08/01 | 172 | 172 | 169 | 171 | 18,000 |
2012/07/31 | 173 | 173 | 171 | 172 | 15,000 |
2012/07/30 | 171 | 174 | 171 | 174 | 17,000 |
2012/07/27 | 168 | 171 | 168 | 171 | 47,000 |
2012/07/26 | 168 | 168 | 163 | 168 | 76,000 |
2012/07/25 | 160 | 164 | 160 | 164 | 68,000 |
2012/07/24 | 163 | 163 | 161 | 162 | 46,000 |
2012/07/23 | 166 | 167 | 163 | 163 | 93,000 |
2012/07/20 | 170 | 170 | 166 | 166 | 71,000 |
2012/07/19 | 168 | 170 | 168 | 168 | 33,000 |
2012/07/18 | 173 | 173 | 168 | 168 | 23,000 |
2012/07/17 | 175 | 175 | 170 | 170 | 26,000 |
2012/07/13 | 170 | 174 | 170 | 172 | 34,000 |
2012/07/12 | 173 | 173 | 170 | 172 | 47,000 |
2012/07/11 | 176 | 177 | 175 | 175 | 30,000 |
2012/07/10 | 181 | 184 | 177 | 177 | 79,000 |
2012/07/09 | 186 | 189 | 185 | 185 | 38,000 |
2012/07/06 | 190 | 192 | 187 | 187 | 185,000 |
2012/07/05 | 181 | 185 | 181 | 183 | 68,000 |
2012/07/04 | 181 | 182 | 179 | 181 | 124,000 |
2012/07/03 | 174 | 178 | 174 | 176 | 47,000 |
2012/07/02 | 176 | 176 | 173 | 173 | 42,000 |
2012/06/29 | 174 | 178 | 174 | 178 | 115,000 |
2012/06/28 | 176 | 177 | 175 | 177 | 71,000 |
2012/06/27 | 171 | 177 | 171 | 177 | 62,000 |
2012/06/26 | 173 | 173 | 169 | 169 | 109,000 |
2012/06/25 | 170 | 173 | 170 | 173 | 71,000 |
2012/06/22 | 170 | 172 | 169 | 169 | 74,000 |
2012/06/21 | 166 | 172 | 166 | 172 | 70,000 |
2012/06/20 | 165 | 167 | 163 | 166 | 59,000 |
2012/06/19 | 163 | 166 | 162 | 162 | 52,000 |
2012/06/18 | 164 | 165 | 163 | 163 | 26,000 |
2012/06/15 | 166 | 166 | 162 | 162 | 40,000 |
2012/06/14 | 167 | 167 | 165 | 165 | 20,000 |
2012/06/13 | 165 | 167 | 164 | 166 | 49,000 |
2012/06/12 | 164 | 164 | 161 | 163 | 73,000 |
2012/06/11 | 166 | 167 | 164 | 164 | 35,000 |
2012/06/08 | 167 | 167 | 164 | 165 | 91,000 |
2012/06/07 | 167 | 169 | 164 | 169 | 37,000 |
2012/06/06 | 165 | 167 | 162 | 166 | 75,000 |
2012/06/05 | 165 | 167 | 162 | 166 | 54,000 |
2012/06/04 | 168 | 169 | 164 | 165 | 71,000 |
2012/06/01 | 170 | 172 | 168 | 169 | 28,000 |
2012/05/31 | 165 | 172 | 165 | 172 | 91,000 |
2012/05/30 | 174 | 174 | 166 | 168 | 81,000 |
2012/05/29 | 173 | 177 | 170 | 177 | 44,000 |
2012/05/28 | 178 | 178 | 173 | 173 | 18,000 |
2012/05/25 | 181 | 181 | 176 | 178 | 80,000 |
2012/05/24 | 175 | 178 | 172 | 178 | 57,000 |
2012/05/23 | 174 | 175 | 173 | 175 | 83,000 |
2012/05/22 | 178 | 178 | 173 | 173 | 70,000 |
2012/05/21 | 172 | 175 | 172 | 173 | 50,000 |
2012/05/18 | 172 | 173 | 170 | 172 | 58,000 |
2012/05/17 | 174 | 174 | 172 | 174 | 68,000 |
2012/05/16 | 175 | 180 | 174 | 174 | 69,000 |
2012/05/15 | 175 | 176 | 172 | 174 | 54,000 |
2012/05/14 | 181 | 183 | 179 | 179 | 29,000 |
2012/05/11 | 188 | 188 | 181 | 181 | 54,000 |
2012/05/10 | 190 | 190 | 188 | 188 | 20,000 |
2012/05/09 | 194 | 195 | 191 | 191 | 34,000 |
2012/05/08 | 193 | 197 | 193 | 197 | 18,000 |
2012/05/07 | 194 | 194 | 193 | 193 | 26,000 |
2012/05/02 | 200 | 200 | 194 | 199 | 43,000 |
2012/05/01 | 198 | 199 | 197 | 197 | 57,000 |
2012/04/27 | 199 | 203 | 199 | 200 | 50,000 |
2012/04/26 | 203 | 203 | 201 | 202 | 79,000 |
2012/04/25 | 196 | 202 | 196 | 202 | 60,000 |
2012/04/24 | 197 | 198 | 195 | 195 | 40,000 |
2012/04/23 | 200 | 201 | 198 | 200 | 64,000 |
2012/04/20 | 196 | 199 | 196 | 199 | 33,000 |
2012/04/19 | 197 | 197 | 195 | 195 | 22,000 |
2012/04/18 | 192 | 198 | 192 | 197 | 89,000 |
2012/04/17 | 192 | 193 | 192 | 192 | 24,000 |
2012/04/16 | 190 | 192 | 190 | 192 | 30,000 |
2012/04/13 | 190 | 191 | 190 | 191 | 14,000 |
2012/04/12 | 192 | 192 | 190 | 190 | 27,000 |
2012/04/11 | 191 | 192 | 189 | 190 | 46,000 |
2012/04/10 | 194 | 194 | 193 | 193 | 19,000 |
2012/04/09 | 196 | 196 | 194 | 194 | 39,000 |
2012/04/06 | 195 | 196 | 193 | 196 | 40,000 |
2012/04/05 | 193 | 196 | 193 | 195 | 17,000 |
2012/04/04 | 200 | 200 | 195 | 195 | 73,000 |
2012/04/03 | 201 | 201 | 200 | 200 | 28,000 |
2012/04/02 | 204 | 204 | 202 | 202 | 100,000 |
2012/03/30 | 205 | 205 | 201 | 202 | 33,000 |
2012/03/29 | 203 | 204 | 202 | 203 | 46,000 |
2012/03/28 | 207 | 207 | 203 | 203 | 42,000 |
2012/03/27 | 205 | 208 | 204 | 208 | 75,000 |
2012/03/26 | 207 | 207 | 202 | 202 | 98,000 |
2012/03/23 | 201 | 204 | 201 | 204 | 93,000 |
2012/03/22 | 203 | 203 | 202 | 203 | 64,000 |
2012/03/21 | 206 | 206 | 201 | 201 | 105,000 |
2012/03/19 | 204 | 204 | 202 | 203 | 25,000 |
2012/03/16 | 205 | 205 | 203 | 203 | 59,000 |
2012/03/15 | 205 | 205 | 204 | 204 | 36,000 |
2012/03/14 | 204 | 206 | 203 | 203 | 41,000 |
2012/03/13 | 203 | 204 | 201 | 201 | 39,000 |
2012/03/12 | 206 | 206 | 203 | 203 | 18,000 |
2012/03/09 | 206 | 206 | 204 | 206 | 140,000 |
2012/03/08 | 205 | 205 | 202 | 202 | 32,000 |
2012/03/07 | 198 | 205 | 198 | 205 | 59,000 |
2012/03/06 | 202 | 203 | 199 | 199 | 39,000 |
2012/03/05 | 202 | 203 | 200 | 200 | 63,000 |
2012/03/02 | 200 | 203 | 199 | 203 | 78,000 |
2012/03/01 | 204 | 205 | 200 | 201 | 77,000 |
2012/02/29 | 206 | 210 | 201 | 203 | 75,000 |
2012/02/28 | 209 | 209 | 206 | 206 | 50,000 |
2012/02/27 | 211 | 213 | 206 | 209 | 76,000 |
2012/02/24 | 214 | 215 | 211 | 214 | 109,000 |
2012/02/23 | 209 | 212 | 209 | 211 | 63,000 |
2012/02/22 | 205 | 208 | 202 | 207 | 139,000 |
2012/02/21 | 205 | 205 | 201 | 205 | 52,000 |
2012/02/20 | 201 | 203 | 201 | 202 | 30,000 |
2012/02/17 | 203 | 203 | 201 | 202 | 52,000 |
2012/02/16 | 202 | 203 | 200 | 200 | 79,000 |
2012/02/15 | 203 | 205 | 202 | 202 | 76,000 |
2012/02/14 | 202 | 204 | 202 | 204 | 33,000 |
2012/02/13 | 202 | 204 | 201 | 202 | 75,000 |
2012/02/10 | 210 | 211 | 205 | 205 | 48,000 |
2012/02/09 | 205 | 211 | 202 | 208 | 77,000 |
2012/02/08 | 199 | 205 | 199 | 205 | 72,000 |
2012/02/07 | 203 | 209 | 201 | 207 | 51,000 |
2012/02/06 | 204 | 205 | 200 | 200 | 65,000 |
2012/02/03 | 211 | 211 | 204 | 204 | 29,000 |
2012/02/02 | 208 | 215 | 208 | 211 | 52,000 |
2012/02/01 | 205 | 212 | 205 | 208 | 21,000 |
2012/01/31 | 211 | 211 | 207 | 207 | 44,000 |
2012/01/30 | 210 | 212 | 207 | 209 | 25,000 |
2012/01/27 | 212 | 212 | 210 | 210 | 25,000 |
2012/01/26 | 214 | 215 | 211 | 215 | 66,000 |
2012/01/25 | 211 | 216 | 211 | 215 | 75,000 |
2012/01/24 | 212 | 213 | 212 | 213 | 15,000 |
2012/01/23 | 212 | 214 | 210 | 212 | 80,000 |
2012/01/20 | 207 | 211 | 206 | 211 | 107,000 |
2012/01/19 | 206 | 207 | 204 | 206 | 59,000 |
2012/01/18 | 204 | 206 | 203 | 205 | 69,000 |
2012/01/17 | 200 | 203 | 200 | 202 | 27,000 |
2012/01/16 | 199 | 201 | 199 | 201 | 23,000 |
2012/01/13 | 197 | 202 | 197 | 202 | 47,000 |
2012/01/12 | 200 | 200 | 197 | 197 | 28,000 |
2012/01/11 | 202 | 202 | 200 | 200 | 21,000 |
2012/01/10 | 200 | 202 | 199 | 202 | 55,000 |
2012/01/06 | 199 | 199 | 195 | 198 | 64,000 |
2012/01/05 | 199 | 199 | 197 | 198 | 35,000 |
2012/01/04 | 199 | 200 | 197 | 200 | 72,000 |