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 |
---|---|---|---|---|---|
2014/12/30 | 172 | 173 | 172 | 172 | 61,000 |
2014/12/29 | 174 | 174 | 172 | 172 | 93,000 |
2014/12/26 | 173 | 174 | 172 | 173 | 160,000 |
2014/12/25 | 170 | 174 | 168 | 174 | 352,000 |
2014/12/24 | 174 | 174 | 172 | 172 | 388,000 |
2014/12/22 | 167 | 173 | 166 | 170 | 410,000 |
2014/12/19 | 167 | 167 | 165 | 167 | 166,000 |
2014/12/18 | 164 | 168 | 164 | 165 | 261,000 |
2014/12/17 | 163 | 165 | 163 | 164 | 106,000 |
2014/12/16 | 164 | 165 | 163 | 163 | 164,000 |
2014/12/15 | 165 | 166 | 164 | 165 | 164,000 |
2014/12/12 | 166 | 168 | 166 | 166 | 367,000 |
2014/12/11 | 167 | 169 | 166 | 167 | 196,000 |
2014/12/10 | 166 | 169 | 166 | 168 | 202,000 |
2014/12/09 | 170 | 170 | 167 | 167 | 182,000 |
2014/12/08 | 175 | 175 | 170 | 170 | 378,000 |
2014/12/05 | 173 | 174 | 172 | 174 | 298,000 |
2014/12/04 | 172 | 173 | 171 | 173 | 141,000 |
2014/12/03 | 170 | 172 | 170 | 172 | 376,000 |
2014/12/02 | 168 | 170 | 167 | 170 | 109,000 |
2014/12/01 | 168 | 169 | 166 | 167 | 245,000 |
2014/11/28 | 167 | 168 | 166 | 167 | 83,000 |
2014/11/27 | 167 | 168 | 166 | 166 | 131,000 |
2014/11/26 | 167 | 168 | 166 | 167 | 190,000 |
2014/11/25 | 167 | 167 | 166 | 167 | 179,000 |
2014/11/21 | 166 | 167 | 165 | 166 | 193,000 |
2014/11/20 | 166 | 167 | 165 | 167 | 146,000 |
2014/11/19 | 166 | 167 | 165 | 166 | 123,000 |
2014/11/18 | 165 | 166 | 164 | 166 | 66,000 |
2014/11/17 | 168 | 168 | 164 | 164 | 133,000 |
2014/11/14 | 167 | 168 | 166 | 167 | 185,000 |
2014/11/13 | 166 | 167 | 164 | 166 | 251,000 |
2014/11/12 | 166 | 167 | 164 | 164 | 158,000 |
2014/11/11 | 165 | 166 | 165 | 165 | 85,000 |
2014/11/10 | 165 | 166 | 164 | 165 | 188,000 |
2014/11/07 | 166 | 167 | 165 | 167 | 247,000 |
2014/11/06 | 167 | 168 | 163 | 165 | 227,000 |
2014/11/05 | 169 | 170 | 167 | 168 | 181,000 |
2014/11/04 | 171 | 171 | 167 | 169 | 232,000 |
2014/10/31 | 163 | 168 | 163 | 168 | 328,000 |
2014/10/30 | 163 | 165 | 162 | 162 | 327,000 |
2014/10/29 | 162 | 164 | 161 | 163 | 186,000 |
2014/10/28 | 162 | 163 | 161 | 161 | 84,000 |
2014/10/27 | 162 | 163 | 159 | 162 | 229,000 |
2014/10/24 | 166 | 166 | 160 | 161 | 286,000 |
2014/10/23 | 163 | 165 | 163 | 163 | 63,000 |
2014/10/22 | 162 | 165 | 162 | 165 | 121,000 |
2014/10/21 | 162 | 163 | 161 | 161 | 116,000 |
2014/10/20 | 160 | 163 | 160 | 163 | 84,000 |
2014/10/17 | 160 | 162 | 158 | 158 | 135,000 |
2014/10/16 | 159 | 162 | 158 | 158 | 115,000 |
2014/10/15 | 160 | 163 | 160 | 162 | 160,000 |
2014/10/14 | 160 | 163 | 160 | 160 | 181,000 |
2014/10/10 | 162 | 163 | 161 | 162 | 123,000 |
2014/10/09 | 165 | 166 | 163 | 163 | 163,000 |
2014/10/08 | 165 | 166 | 165 | 165 | 154,000 |
2014/10/07 | 169 | 169 | 167 | 167 | 120,000 |
2014/10/06 | 169 | 170 | 168 | 169 | 75,000 |
2014/10/03 | 168 | 169 | 168 | 168 | 51,000 |
2014/10/02 | 173 | 174 | 168 | 168 | 253,000 |
2014/10/01 | 176 | 176 | 174 | 174 | 124,000 |
2014/09/30 | 178 | 180 | 174 | 175 | 358,000 |
2014/09/29 | 175 | 182 | 175 | 181 | 847,000 |
2014/09/26 | 172 | 174 | 171 | 172 | 85,000 |
2014/09/25 | 178 | 178 | 173 | 174 | 340,000 |
2014/09/24 | 170 | 171 | 170 | 170 | 88,000 |
2014/09/22 | 172 | 173 | 171 | 171 | 130,000 |
2014/09/19 | 171 | 172 | 171 | 172 | 160,000 |
2014/09/18 | 170 | 172 | 170 | 172 | 147,000 |
2014/09/17 | 171 | 171 | 170 | 170 | 62,000 |
2014/09/16 | 171 | 172 | 170 | 171 | 92,000 |
2014/09/12 | 171 | 171 | 170 | 170 | 204,000 |
2014/09/11 | 169 | 170 | 169 | 170 | 60,000 |
2014/09/10 | 168 | 169 | 167 | 169 | 100,000 |
2014/09/09 | 169 | 169 | 168 | 168 | 69,000 |
2014/09/08 | 168 | 170 | 168 | 169 | 149,000 |
2014/09/05 | 167 | 167 | 166 | 167 | 44,000 |
2014/09/04 | 167 | 167 | 166 | 167 | 72,000 |
2014/09/03 | 169 | 169 | 166 | 167 | 160,000 |
2014/09/02 | 168 | 171 | 167 | 168 | 346,000 |
2014/09/01 | 165 | 167 | 165 | 167 | 97,000 |
2014/08/29 | 163 | 166 | 163 | 165 | 91,000 |
2014/08/28 | 164 | 164 | 163 | 164 | 91,000 |
2014/08/27 | 165 | 166 | 163 | 164 | 193,000 |
2014/08/26 | 168 | 168 | 164 | 164 | 161,000 |
2014/08/25 | 167 | 168 | 165 | 168 | 78,000 |
2014/08/22 | 168 | 169 | 166 | 166 | 82,000 |
2014/08/21 | 168 | 169 | 166 | 169 | 125,000 |
2014/08/20 | 165 | 169 | 165 | 169 | 128,000 |
2014/08/19 | 167 | 168 | 167 | 167 | 52,000 |
2014/08/18 | 166 | 168 | 166 | 166 | 75,000 |
2014/08/15 | 166 | 168 | 166 | 167 | 46,000 |
2014/08/14 | 163 | 167 | 163 | 166 | 76,000 |
2014/08/13 | 163 | 165 | 162 | 163 | 91,000 |
2014/08/12 | 163 | 164 | 162 | 162 | 104,000 |
2014/08/11 | 161 | 164 | 161 | 163 | 70,000 |
2014/08/08 | 162 | 163 | 159 | 159 | 210,000 |
2014/08/07 | 162 | 163 | 162 | 163 | 50,000 |
2014/08/06 | 165 | 166 | 163 | 163 | 189,000 |
2014/08/05 | 166 | 166 | 165 | 165 | 68,000 |
2014/08/04 | 168 | 168 | 166 | 166 | 43,000 |
2014/08/01 | 167 | 168 | 167 | 167 | 66,000 |
2014/07/31 | 170 | 170 | 168 | 168 | 96,000 |
2014/07/30 | 170 | 170 | 168 | 170 | 74,000 |
2014/07/29 | 171 | 171 | 169 | 171 | 85,000 |
2014/07/28 | 170 | 171 | 169 | 171 | 37,000 |
2014/07/25 | 170 | 171 | 169 | 171 | 110,000 |
2014/07/24 | 169 | 170 | 167 | 168 | 82,000 |
2014/07/23 | 171 | 171 | 169 | 169 | 125,000 |
2014/07/22 | 172 | 172 | 169 | 171 | 254,000 |
2014/07/18 | 165 | 167 | 165 | 166 | 133,000 |
2014/07/17 | 168 | 168 | 165 | 167 | 161,000 |
2014/07/16 | 170 | 170 | 167 | 168 | 161,000 |
2014/07/15 | 170 | 171 | 169 | 170 | 130,000 |
2014/07/14 | 165 | 169 | 165 | 169 | 129,000 |
2014/07/11 | 165 | 166 | 164 | 165 | 93,000 |
2014/07/10 | 169 | 169 | 166 | 166 | 97,000 |
2014/07/09 | 170 | 170 | 168 | 169 | 58,000 |
2014/07/08 | 172 | 172 | 170 | 170 | 302,000 |
2014/07/07 | 168 | 171 | 168 | 170 | 302,000 |
2014/07/04 | 167 | 170 | 167 | 170 | 186,000 |
2014/07/03 | 167 | 168 | 166 | 168 | 129,000 |
2014/07/02 | 169 | 169 | 167 | 167 | 120,000 |
2014/07/01 | 169 | 169 | 166 | 168 | 207,000 |
2014/06/30 | 165 | 169 | 163 | 167 | 168,000 |
2014/06/27 | 167 | 168 | 163 | 164 | 279,000 |
2014/06/26 | 168 | 168 | 167 | 167 | 108,000 |
2014/06/25 | 167 | 168 | 166 | 167 | 147,000 |
2014/06/24 | 169 | 169 | 167 | 168 | 105,000 |
2014/06/23 | 171 | 171 | 168 | 169 | 236,000 |
2014/06/20 | 167 | 170 | 165 | 170 | 437,000 |
2014/06/19 | 163 | 166 | 163 | 166 | 362,000 |
2014/06/18 | 163 | 163 | 161 | 163 | 194,000 |
2014/06/17 | 161 | 163 | 161 | 163 | 136,000 |
2014/06/16 | 163 | 164 | 160 | 160 | 158,000 |
2014/06/13 | 162 | 164 | 160 | 163 | 352,000 |
2014/06/12 | 159 | 162 | 159 | 160 | 218,000 |
2014/06/11 | 159 | 160 | 158 | 159 | 129,000 |
2014/06/10 | 159 | 160 | 157 | 159 | 176,000 |
2014/06/09 | 159 | 160 | 158 | 158 | 192,000 |
2014/06/06 | 158 | 158 | 157 | 158 | 171,000 |
2014/06/05 | 158 | 158 | 157 | 157 | 245,000 |
2014/06/04 | 157 | 158 | 156 | 157 | 217,000 |
2014/06/03 | 156 | 159 | 156 | 156 | 511,000 |
2014/06/02 | 154 | 155 | 153 | 154 | 309,000 |
2014/05/30 | 154 | 156 | 151 | 154 | 1,073,000 |
2014/05/29 | 154 | 155 | 153 | 153 | 156,000 |
2014/05/28 | 155 | 156 | 153 | 154 | 353,000 |
2014/05/27 | 156 | 157 | 155 | 155 | 170,000 |
2014/05/26 | 156 | 156 | 154 | 155 | 199,000 |
2014/05/23 | 154 | 156 | 153 | 154 | 164,000 |
2014/05/22 | 152 | 154 | 152 | 154 | 154,000 |
2014/05/21 | 152 | 153 | 150 | 151 | 257,000 |
2014/05/20 | 155 | 155 | 152 | 153 | 159,000 |
2014/05/19 | 155 | 156 | 153 | 153 | 260,000 |
2014/05/16 | 159 | 159 | 153 | 155 | 734,000 |
2014/05/15 | 165 | 165 | 159 | 160 | 649,000 |
2014/05/14 | 169 | 169 | 164 | 165 | 269,000 |
2014/05/13 | 167 | 170 | 167 | 169 | 216,000 |
2014/05/12 | 167 | 169 | 166 | 166 | 91,000 |
2014/05/09 | 166 | 168 | 166 | 167 | 229,000 |
2014/05/08 | 168 | 170 | 168 | 168 | 69,000 |
2014/05/07 | 169 | 171 | 167 | 167 | 175,000 |
2014/05/02 | 172 | 173 | 169 | 169 | 66,000 |
2014/05/01 | 170 | 173 | 170 | 172 | 56,000 |
2014/04/30 | 172 | 173 | 169 | 170 | 81,000 |
2014/04/28 | 174 | 174 | 171 | 172 | 97,000 |
2014/04/25 | 173 | 176 | 172 | 176 | 130,000 |
2014/04/24 | 175 | 175 | 173 | 173 | 62,000 |
2014/04/23 | 173 | 175 | 173 | 174 | 53,000 |
2014/04/22 | 176 | 176 | 173 | 173 | 92,000 |
2014/04/21 | 174 | 176 | 174 | 175 | 48,000 |
2014/04/18 | 176 | 176 | 172 | 174 | 54,000 |
2014/04/17 | 173 | 177 | 171 | 174 | 88,000 |
2014/04/16 | 170 | 173 | 170 | 172 | 101,000 |
2014/04/15 | 170 | 171 | 169 | 169 | 81,000 |
2014/04/14 | 169 | 171 | 169 | 169 | 84,000 |
2014/04/11 | 171 | 172 | 170 | 170 | 96,000 |
2014/04/10 | 173 | 174 | 171 | 172 | 126,000 |
2014/04/09 | 176 | 176 | 172 | 172 | 92,000 |
2014/04/08 | 179 | 181 | 177 | 177 | 90,000 |
2014/04/07 | 183 | 183 | 180 | 182 | 107,000 |
2014/04/04 | 184 | 185 | 183 | 184 | 82,000 |
2014/04/03 | 186 | 187 | 185 | 185 | 150,000 |
2014/04/02 | 184 | 187 | 184 | 185 | 250,000 |
2014/04/01 | 182 | 184 | 181 | 184 | 187,000 |
2014/03/31 | 181 | 183 | 179 | 182 | 186,000 |
2014/03/28 | 179 | 181 | 178 | 181 | 208,000 |
2014/03/27 | 176 | 180 | 175 | 179 | 201,000 |
2014/03/26 | 177 | 178 | 175 | 176 | 320,000 |
2014/03/25 | 175 | 177 | 172 | 176 | 349,000 |
2014/03/24 | 175 | 177 | 171 | 173 | 307,000 |
2014/03/20 | 171 | 171 | 168 | 168 | 153,000 |
2014/03/19 | 171 | 175 | 170 | 170 | 218,000 |
2014/03/18 | 170 | 173 | 170 | 171 | 97,000 |
2014/03/17 | 170 | 172 | 167 | 168 | 216,000 |
2014/03/14 | 174 | 174 | 171 | 171 | 310,000 |
2014/03/13 | 173 | 175 | 173 | 174 | 61,000 |
2014/03/12 | 174 | 175 | 172 | 173 | 125,000 |
2014/03/11 | 176 | 177 | 172 | 174 | 291,000 |
2014/03/10 | 176 | 176 | 175 | 175 | 72,000 |
2014/03/07 | 176 | 176 | 174 | 175 | 109,000 |
2014/03/06 | 174 | 176 | 171 | 175 | 162,000 |
2014/03/05 | 173 | 176 | 172 | 173 | 180,000 |
2014/03/04 | 170 | 174 | 170 | 173 | 161,000 |
2014/03/03 | 170 | 171 | 168 | 171 | 212,000 |
2014/02/28 | 172 | 173 | 170 | 170 | 179,000 |
2014/02/27 | 170 | 171 | 169 | 170 | 112,000 |
2014/02/26 | 171 | 171 | 169 | 170 | 183,000 |
2014/02/25 | 170 | 172 | 170 | 172 | 149,000 |
2014/02/24 | 173 | 173 | 168 | 169 | 200,000 |
2014/02/21 | 170 | 172 | 169 | 171 | 96,000 |
2014/02/20 | 171 | 171 | 168 | 168 | 119,000 |
2014/02/19 | 172 | 172 | 170 | 171 | 87,000 |
2014/02/18 | 172 | 172 | 170 | 171 | 108,000 |
2014/02/17 | 169 | 171 | 168 | 170 | 61,000 |
2014/02/14 | 171 | 172 | 168 | 168 | 158,000 |
2014/02/13 | 173 | 173 | 169 | 170 | 132,000 |
2014/02/12 | 174 | 176 | 171 | 173 | 262,000 |
2014/02/10 | 175 | 176 | 171 | 171 | 123,000 |
2014/02/07 | 173 | 174 | 170 | 172 | 142,000 |
2014/02/06 | 167 | 169 | 166 | 168 | 178,000 |
2014/02/05 | 169 | 170 | 165 | 166 | 200,000 |
2014/02/04 | 173 | 174 | 163 | 165 | 728,000 |
2014/02/03 | 180 | 180 | 177 | 178 | 167,000 |
2014/01/31 | 186 | 186 | 180 | 183 | 256,000 |
2014/01/30 | 189 | 190 | 182 | 183 | 536,000 |
2014/01/29 | 179 | 181 | 179 | 181 | 152,000 |
2014/01/28 | 180 | 182 | 177 | 177 | 227,000 |
2014/01/27 | 181 | 183 | 180 | 180 | 227,000 |
2014/01/24 | 186 | 187 | 183 | 183 | 276,000 |
2014/01/23 | 190 | 192 | 187 | 187 | 138,000 |
2014/01/22 | 191 | 191 | 190 | 190 | 97,000 |
2014/01/21 | 192 | 192 | 190 | 191 | 96,000 |
2014/01/20 | 192 | 193 | 190 | 191 | 161,000 |
2014/01/17 | 189 | 191 | 188 | 190 | 155,000 |
2014/01/16 | 184 | 195 | 184 | 189 | 744,000 |
2014/01/15 | 184 | 185 | 183 | 184 | 132,000 |
2014/01/14 | 184 | 186 | 182 | 183 | 190,000 |
2014/01/10 | 183 | 185 | 183 | 184 | 175,000 |
2014/01/09 | 184 | 186 | 182 | 185 | 229,000 |
2014/01/08 | 184 | 185 | 182 | 185 | 126,000 |
2014/01/07 | 185 | 185 | 182 | 183 | 158,000 |
2014/01/06 | 185 | 187 | 185 | 185 | 134,000 |