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 |
---|---|---|---|---|---|
2015/12/30 | 182 | 183 | 182 | 183 | 36,000 |
2015/12/29 | 181 | 182 | 179 | 182 | 106,000 |
2015/12/28 | 179 | 182 | 179 | 181 | 83,000 |
2015/12/25 | 181 | 181 | 177 | 178 | 397,000 |
2015/12/24 | 182 | 182 | 179 | 180 | 223,000 |
2015/12/22 | 184 | 184 | 182 | 182 | 147,000 |
2015/12/21 | 179 | 183 | 178 | 182 | 178,000 |
2015/12/18 | 185 | 185 | 181 | 183 | 261,000 |
2015/12/17 | 185 | 187 | 184 | 185 | 135,000 |
2015/12/16 | 184 | 185 | 182 | 185 | 170,000 |
2015/12/15 | 185 | 185 | 181 | 183 | 160,000 |
2015/12/14 | 180 | 184 | 179 | 183 | 257,000 |
2015/12/11 | 182 | 184 | 182 | 184 | 159,000 |
2015/12/10 | 184 | 185 | 181 | 182 | 141,000 |
2015/12/09 | 185 | 186 | 183 | 184 | 322,000 |
2015/12/08 | 192 | 193 | 185 | 186 | 484,000 |
2015/12/07 | 189 | 193 | 189 | 192 | 353,000 |
2015/12/04 | 189 | 189 | 188 | 189 | 174,000 |
2015/12/03 | 190 | 191 | 188 | 190 | 141,000 |
2015/12/02 | 188 | 191 | 187 | 190 | 190,000 |
2015/12/01 | 186 | 189 | 186 | 188 | 127,000 |
2015/11/30 | 188 | 188 | 186 | 186 | 61,000 |
2015/11/27 | 186 | 188 | 186 | 187 | 68,000 |
2015/11/26 | 188 | 189 | 186 | 186 | 151,000 |
2015/11/25 | 187 | 188 | 186 | 187 | 147,000 |
2015/11/24 | 188 | 188 | 186 | 188 | 144,000 |
2015/11/20 | 185 | 188 | 185 | 188 | 142,000 |
2015/11/19 | 187 | 187 | 184 | 186 | 105,000 |
2015/11/18 | 187 | 187 | 185 | 186 | 70,000 |
2015/11/17 | 186 | 187 | 185 | 187 | 98,000 |
2015/11/16 | 183 | 186 | 183 | 185 | 219,000 |
2015/11/13 | 188 | 189 | 185 | 186 | 267,000 |
2015/11/12 | 187 | 193 | 186 | 189 | 703,000 |
2015/11/11 | 185 | 188 | 185 | 187 | 143,000 |
2015/11/10 | 186 | 188 | 185 | 186 | 126,000 |
2015/11/09 | 181 | 187 | 181 | 187 | 188,000 |
2015/11/06 | 181 | 182 | 179 | 182 | 157,000 |
2015/11/05 | 181 | 183 | 181 | 181 | 91,000 |
2015/11/04 | 183 | 183 | 180 | 181 | 115,000 |
2015/11/02 | 182 | 183 | 180 | 180 | 103,000 |
2015/10/30 | 181 | 184 | 181 | 183 | 137,000 |
2015/10/29 | 182 | 183 | 181 | 181 | 82,000 |
2015/10/28 | 181 | 182 | 180 | 182 | 72,000 |
2015/10/27 | 181 | 181 | 180 | 181 | 48,000 |
2015/10/26 | 181 | 182 | 180 | 181 | 233,000 |
2015/10/23 | 181 | 181 | 179 | 181 | 83,000 |
2015/10/22 | 181 | 182 | 179 | 179 | 93,000 |
2015/10/21 | 175 | 181 | 175 | 181 | 159,000 |
2015/10/20 | 177 | 177 | 175 | 175 | 79,000 |
2015/10/19 | 179 | 179 | 175 | 176 | 85,000 |
2015/10/16 | 181 | 181 | 177 | 178 | 112,000 |
2015/10/15 | 178 | 181 | 178 | 180 | 93,000 |
2015/10/14 | 181 | 182 | 178 | 180 | 305,000 |
2015/10/13 | 177 | 177 | 175 | 176 | 93,000 |
2015/10/09 | 174 | 177 | 174 | 177 | 141,000 |
2015/10/08 | 176 | 176 | 173 | 174 | 123,000 |
2015/10/07 | 176 | 176 | 173 | 176 | 258,000 |
2015/10/06 | 177 | 179 | 175 | 176 | 133,000 |
2015/10/05 | 175 | 175 | 174 | 175 | 87,000 |
2015/10/02 | 171 | 176 | 171 | 176 | 117,000 |
2015/10/01 | 173 | 174 | 171 | 174 | 70,000 |
2015/09/30 | 168 | 173 | 167 | 173 | 146,000 |
2015/09/29 | 174 | 174 | 165 | 165 | 350,000 |
2015/09/28 | 178 | 178 | 173 | 174 | 221,000 |
2015/09/25 | 178 | 179 | 176 | 179 | 276,000 |
2015/09/24 | 180 | 180 | 176 | 176 | 211,000 |
2015/09/18 | 180 | 181 | 178 | 180 | 152,000 |
2015/09/17 | 181 | 181 | 178 | 180 | 153,000 |
2015/09/16 | 181 | 181 | 178 | 179 | 130,000 |
2015/09/15 | 180 | 182 | 179 | 180 | 105,000 |
2015/09/14 | 180 | 182 | 178 | 179 | 221,000 |
2015/09/11 | 181 | 183 | 179 | 180 | 304,000 |
2015/09/10 | 181 | 182 | 179 | 180 | 89,000 |
2015/09/09 | 182 | 185 | 181 | 185 | 103,000 |
2015/09/08 | 181 | 183 | 179 | 179 | 106,000 |
2015/09/07 | 176 | 181 | 174 | 181 | 193,000 |
2015/09/04 | 180 | 181 | 175 | 178 | 221,000 |
2015/09/03 | 181 | 182 | 179 | 180 | 95,000 |
2015/09/02 | 175 | 181 | 175 | 180 | 209,000 |
2015/09/01 | 185 | 185 | 176 | 177 | 168,000 |
2015/08/31 | 182 | 185 | 181 | 182 | 212,000 |
2015/08/28 | 179 | 183 | 179 | 183 | 171,000 |
2015/08/27 | 182 | 182 | 176 | 177 | 182,000 |
2015/08/26 | 174 | 180 | 172 | 178 | 342,000 |
2015/08/25 | 178 | 182 | 170 | 172 | 483,000 |
2015/08/24 | 188 | 192 | 182 | 183 | 570,000 |
2015/08/21 | 184 | 189 | 184 | 188 | 587,000 |
2015/08/20 | 188 | 190 | 186 | 187 | 190,000 |
2015/08/19 | 190 | 191 | 187 | 189 | 176,000 |
2015/08/18 | 189 | 191 | 188 | 191 | 200,000 |
2015/08/17 | 186 | 187 | 186 | 187 | 139,000 |
2015/08/14 | 186 | 186 | 182 | 185 | 526,000 |
2015/08/13 | 191 | 191 | 184 | 185 | 646,000 |
2015/08/12 | 197 | 197 | 190 | 190 | 661,000 |
2015/08/11 | 208 | 208 | 196 | 200 | 1,179,000 |
2015/08/10 | 190 | 191 | 187 | 190 | 337,000 |
2015/08/07 | 187 | 190 | 186 | 190 | 265,000 |
2015/08/06 | 186 | 187 | 185 | 186 | 172,000 |
2015/08/05 | 186 | 186 | 183 | 186 | 151,000 |
2015/08/04 | 188 | 188 | 185 | 186 | 118,000 |
2015/08/03 | 184 | 188 | 183 | 186 | 179,000 |
2015/07/31 | 183 | 184 | 183 | 184 | 53,000 |
2015/07/30 | 184 | 185 | 181 | 184 | 179,000 |
2015/07/29 | 185 | 185 | 181 | 184 | 149,000 |
2015/07/28 | 183 | 186 | 183 | 183 | 199,000 |
2015/07/27 | 183 | 185 | 183 | 183 | 142,000 |
2015/07/24 | 186 | 187 | 183 | 185 | 200,000 |
2015/07/23 | 185 | 186 | 182 | 186 | 302,000 |
2015/07/22 | 184 | 184 | 181 | 182 | 286,000 |
2015/07/21 | 184 | 186 | 182 | 186 | 294,000 |
2015/07/17 | 186 | 186 | 182 | 183 | 278,000 |
2015/07/16 | 186 | 187 | 185 | 185 | 100,000 |
2015/07/15 | 190 | 190 | 184 | 184 | 218,000 |
2015/07/14 | 187 | 189 | 187 | 189 | 167,000 |
2015/07/13 | 183 | 185 | 183 | 185 | 103,000 |
2015/07/10 | 183 | 184 | 179 | 181 | 176,000 |
2015/07/09 | 180 | 182 | 169 | 180 | 586,000 |
2015/07/08 | 190 | 190 | 180 | 182 | 609,000 |
2015/07/07 | 187 | 192 | 187 | 190 | 297,000 |
2015/07/06 | 188 | 189 | 186 | 186 | 245,000 |
2015/07/03 | 191 | 192 | 189 | 190 | 153,000 |
2015/07/02 | 191 | 193 | 190 | 191 | 203,000 |
2015/07/01 | 190 | 193 | 187 | 189 | 218,000 |
2015/06/30 | 189 | 193 | 188 | 189 | 152,000 |
2015/06/29 | 192 | 193 | 189 | 189 | 276,000 |
2015/06/26 | 201 | 201 | 195 | 196 | 360,000 |
2015/06/25 | 200 | 202 | 200 | 201 | 328,000 |
2015/06/24 | 197 | 202 | 196 | 202 | 348,000 |
2015/06/23 | 190 | 199 | 187 | 199 | 696,000 |
2015/06/22 | 194 | 194 | 183 | 187 | 593,000 |
2015/06/19 | 195 | 196 | 192 | 192 | 304,000 |
2015/06/18 | 194 | 196 | 190 | 192 | 429,000 |
2015/06/17 | 196 | 197 | 194 | 194 | 171,000 |
2015/06/16 | 197 | 198 | 196 | 196 | 124,000 |
2015/06/15 | 199 | 200 | 197 | 198 | 120,000 |
2015/06/12 | 201 | 201 | 198 | 199 | 263,000 |
2015/06/11 | 201 | 202 | 195 | 197 | 406,000 |
2015/06/10 | 199 | 201 | 199 | 199 | 172,000 |
2015/06/09 | 202 | 202 | 198 | 200 | 257,000 |
2015/06/08 | 202 | 204 | 201 | 203 | 162,000 |
2015/06/05 | 201 | 204 | 201 | 203 | 97,000 |
2015/06/04 | 201 | 205 | 201 | 203 | 331,000 |
2015/06/03 | 202 | 205 | 202 | 202 | 197,000 |
2015/06/02 | 205 | 205 | 202 | 204 | 296,000 |
2015/06/01 | 200 | 204 | 200 | 204 | 281,000 |
2015/05/29 | 200 | 212 | 195 | 201 | 1,871,000 |
2015/05/28 | 200 | 202 | 195 | 200 | 529,000 |
2015/05/27 | 195 | 200 | 193 | 199 | 386,000 |
2015/05/26 | 195 | 197 | 194 | 195 | 272,000 |
2015/05/25 | 190 | 195 | 190 | 195 | 518,000 |
2015/05/22 | 193 | 193 | 191 | 192 | 281,000 |
2015/05/21 | 192 | 193 | 189 | 193 | 448,000 |
2015/05/20 | 189 | 192 | 188 | 192 | 349,000 |
2015/05/19 | 189 | 189 | 188 | 189 | 300,000 |
2015/05/18 | 186 | 189 | 184 | 189 | 581,000 |
2015/05/15 | 181 | 186 | 180 | 186 | 686,000 |
2015/05/14 | 178 | 184 | 176 | 180 | 543,000 |
2015/05/13 | 177 | 178 | 177 | 178 | 154,000 |
2015/05/12 | 176 | 178 | 176 | 177 | 234,000 |
2015/05/11 | 179 | 179 | 175 | 176 | 246,000 |
2015/05/08 | 177 | 179 | 176 | 179 | 153,000 |
2015/05/07 | 177 | 179 | 176 | 176 | 178,000 |
2015/05/01 | 177 | 177 | 176 | 177 | 63,000 |
2015/04/30 | 177 | 178 | 176 | 177 | 198,000 |
2015/04/28 | 179 | 180 | 178 | 178 | 187,000 |
2015/04/27 | 180 | 180 | 178 | 180 | 137,000 |
2015/04/24 | 178 | 179 | 177 | 178 | 128,000 |
2015/04/23 | 180 | 180 | 178 | 178 | 140,000 |
2015/04/22 | 180 | 181 | 177 | 180 | 291,000 |
2015/04/21 | 176 | 180 | 175 | 180 | 204,000 |
2015/04/20 | 175 | 177 | 175 | 176 | 239,000 |
2015/04/17 | 179 | 180 | 177 | 177 | 154,000 |
2015/04/16 | 180 | 181 | 178 | 178 | 184,000 |
2015/04/15 | 178 | 181 | 177 | 179 | 327,000 |
2015/04/14 | 173 | 180 | 173 | 179 | 747,000 |
2015/04/13 | 173 | 173 | 171 | 173 | 158,000 |
2015/04/10 | 173 | 173 | 171 | 173 | 127,000 |
2015/04/09 | 173 | 173 | 172 | 173 | 126,000 |
2015/04/08 | 172 | 173 | 172 | 173 | 118,000 |
2015/04/07 | 172 | 172 | 170 | 171 | 178,000 |
2015/04/06 | 173 | 175 | 171 | 171 | 182,000 |
2015/04/03 | 171 | 173 | 170 | 173 | 121,000 |
2015/04/02 | 171 | 173 | 170 | 173 | 231,000 |
2015/04/01 | 172 | 172 | 169 | 171 | 189,000 |
2015/03/31 | 173 | 173 | 171 | 172 | 85,000 |
2015/03/30 | 174 | 174 | 172 | 172 | 104,000 |
2015/03/27 | 174 | 177 | 174 | 176 | 129,000 |
2015/03/26 | 179 | 179 | 178 | 179 | 182,000 |
2015/03/25 | 177 | 179 | 177 | 179 | 140,000 |
2015/03/24 | 178 | 178 | 176 | 177 | 120,000 |
2015/03/23 | 178 | 179 | 177 | 178 | 135,000 |
2015/03/20 | 176 | 178 | 176 | 177 | 106,000 |
2015/03/19 | 177 | 177 | 175 | 175 | 103,000 |
2015/03/18 | 176 | 177 | 175 | 177 | 176,000 |
2015/03/17 | 180 | 180 | 175 | 176 | 293,000 |
2015/03/16 | 179 | 180 | 177 | 179 | 150,000 |
2015/03/13 | 179 | 179 | 177 | 179 | 229,000 |
2015/03/12 | 178 | 179 | 176 | 178 | 157,000 |
2015/03/11 | 175 | 178 | 174 | 178 | 178,000 |
2015/03/10 | 174 | 176 | 174 | 175 | 100,000 |
2015/03/09 | 175 | 175 | 174 | 175 | 119,000 |
2015/03/06 | 177 | 177 | 175 | 175 | 139,000 |
2015/03/05 | 176 | 177 | 176 | 177 | 62,000 |
2015/03/04 | 176 | 179 | 176 | 177 | 161,000 |
2015/03/03 | 175 | 177 | 174 | 177 | 148,000 |
2015/03/02 | 175 | 176 | 174 | 175 | 139,000 |
2015/02/27 | 175 | 176 | 174 | 174 | 73,000 |
2015/02/26 | 176 | 176 | 174 | 175 | 213,000 |
2015/02/25 | 178 | 178 | 176 | 176 | 101,000 |
2015/02/24 | 177 | 178 | 176 | 177 | 121,000 |
2015/02/23 | 176 | 177 | 175 | 177 | 149,000 |
2015/02/20 | 174 | 175 | 173 | 175 | 137,000 |
2015/02/19 | 173 | 174 | 172 | 174 | 121,000 |
2015/02/18 | 173 | 174 | 172 | 173 | 139,000 |
2015/02/17 | 171 | 173 | 171 | 173 | 76,000 |
2015/02/16 | 170 | 171 | 170 | 170 | 76,000 |
2015/02/13 | 169 | 171 | 169 | 170 | 99,000 |
2015/02/12 | 169 | 171 | 169 | 169 | 256,000 |
2015/02/10 | 169 | 169 | 168 | 169 | 94,000 |
2015/02/09 | 169 | 169 | 168 | 169 | 127,000 |
2015/02/06 | 171 | 171 | 169 | 170 | 112,000 |
2015/02/05 | 171 | 171 | 169 | 170 | 70,000 |
2015/02/04 | 170 | 171 | 170 | 171 | 91,000 |
2015/02/03 | 169 | 170 | 169 | 170 | 145,000 |
2015/02/02 | 170 | 170 | 169 | 169 | 101,000 |
2015/01/30 | 171 | 172 | 169 | 171 | 176,000 |
2015/01/29 | 172 | 172 | 170 | 170 | 76,000 |
2015/01/28 | 170 | 172 | 170 | 172 | 122,000 |
2015/01/27 | 171 | 171 | 170 | 171 | 111,000 |
2015/01/26 | 171 | 171 | 170 | 170 | 75,000 |
2015/01/23 | 171 | 171 | 169 | 170 | 104,000 |
2015/01/22 | 171 | 171 | 169 | 169 | 165,000 |
2015/01/21 | 172 | 172 | 168 | 170 | 273,000 |
2015/01/20 | 170 | 172 | 170 | 172 | 79,000 |
2015/01/19 | 168 | 171 | 168 | 170 | 102,000 |
2015/01/16 | 172 | 172 | 167 | 169 | 82,000 |
2015/01/15 | 171 | 172 | 170 | 172 | 54,000 |
2015/01/14 | 173 | 173 | 171 | 171 | 46,000 |
2015/01/13 | 174 | 174 | 172 | 173 | 75,000 |
2015/01/09 | 173 | 175 | 173 | 175 | 148,000 |
2015/01/08 | 171 | 174 | 171 | 173 | 66,000 |
2015/01/07 | 170 | 172 | 169 | 171 | 112,000 |
2015/01/06 | 174 | 174 | 171 | 171 | 132,000 |
2015/01/05 | 172 | 174 | 172 | 174 | 49,000 |