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 |
---|---|---|---|---|---|
2018/12/28 | 1,550 | 1,565 | 1,548 | 1,554 | 8,400 |
2018/12/27 | 1,510 | 1,550 | 1,505 | 1,550 | 11,500 |
2018/12/26 | 1,469 | 1,484 | 1,458 | 1,484 | 30,200 |
2018/12/25 | 1,548 | 1,548 | 1,436 | 1,447 | 43,400 |
2018/12/21 | 1,570 | 1,573 | 1,481 | 1,508 | 38,200 |
2018/12/20 | 1,556 | 1,592 | 1,554 | 1,568 | 30,300 |
2018/12/19 | 1,570 | 1,581 | 1,557 | 1,579 | 28,000 |
2018/12/18 | 1,602 | 1,602 | 1,571 | 1,571 | 15,500 |
2018/12/17 | 1,616 | 1,633 | 1,604 | 1,604 | 13,700 |
2018/12/14 | 1,646 | 1,655 | 1,619 | 1,624 | 41,900 |
2018/12/13 | 1,647 | 1,669 | 1,645 | 1,659 | 11,800 |
2018/12/12 | 1,661 | 1,672 | 1,647 | 1,647 | 14,700 |
2018/12/11 | 1,689 | 1,689 | 1,642 | 1,645 | 18,400 |
2018/12/10 | 1,657 | 1,702 | 1,640 | 1,695 | 31,800 |
2018/12/07 | 1,702 | 1,705 | 1,669 | 1,669 | 14,500 |
2018/12/06 | 1,705 | 1,721 | 1,677 | 1,702 | 28,800 |
2018/12/05 | 1,715 | 1,737 | 1,713 | 1,731 | 13,700 |
2018/12/04 | 1,768 | 1,768 | 1,723 | 1,731 | 12,000 |
2018/12/03 | 1,760 | 1,771 | 1,756 | 1,769 | 10,100 |
2018/11/30 | 1,760 | 1,787 | 1,745 | 1,782 | 11,700 |
2018/11/29 | 1,755 | 1,768 | 1,723 | 1,765 | 12,500 |
2018/11/28 | 1,754 | 1,759 | 1,727 | 1,736 | 10,500 |
2018/11/27 | 1,724 | 1,764 | 1,723 | 1,754 | 20,900 |
2018/11/26 | 1,711 | 1,725 | 1,701 | 1,714 | 13,100 |
2018/11/22 | 1,700 | 1,707 | 1,665 | 1,707 | 14,500 |
2018/11/21 | 1,680 | 1,692 | 1,657 | 1,667 | 15,200 |
2018/11/20 | 1,689 | 1,709 | 1,689 | 1,708 | 3,400 |
2018/11/19 | 1,692 | 1,712 | 1,692 | 1,705 | 10,200 |
2018/11/16 | 1,708 | 1,718 | 1,692 | 1,702 | 17,300 |
2018/11/15 | 1,707 | 1,707 | 1,674 | 1,693 | 16,700 |
2018/11/14 | 1,736 | 1,736 | 1,703 | 1,703 | 11,100 |
2018/11/13 | 1,730 | 1,730 | 1,700 | 1,716 | 25,600 |
2018/11/12 | 1,700 | 1,748 | 1,700 | 1,747 | 15,100 |
2018/11/09 | 1,703 | 1,750 | 1,689 | 1,689 | 23,800 |
2018/11/08 | 1,731 | 1,731 | 1,688 | 1,690 | 14,000 |
2018/11/07 | 1,727 | 1,727 | 1,702 | 1,711 | 9,000 |
2018/11/06 | 1,704 | 1,713 | 1,697 | 1,712 | 5,900 |
2018/11/05 | 1,684 | 1,714 | 1,682 | 1,704 | 11,300 |
2018/11/02 | 1,674 | 1,694 | 1,656 | 1,686 | 18,700 |
2018/11/01 | 1,677 | 1,677 | 1,651 | 1,661 | 16,500 |
2018/10/31 | 1,661 | 1,681 | 1,660 | 1,679 | 15,200 |
2018/10/30 | 1,610 | 1,673 | 1,606 | 1,660 | 29,300 |
2018/10/29 | 1,611 | 1,647 | 1,611 | 1,620 | 20,300 |
2018/10/26 | 1,660 | 1,670 | 1,617 | 1,623 | 35,200 |
2018/10/25 | 1,666 | 1,700 | 1,655 | 1,660 | 21,800 |
2018/10/24 | 1,717 | 1,717 | 1,679 | 1,691 | 17,600 |
2018/10/23 | 1,750 | 1,750 | 1,704 | 1,706 | 18,400 |
2018/10/22 | 1,748 | 1,759 | 1,741 | 1,750 | 11,700 |
2018/10/19 | 1,740 | 1,753 | 1,734 | 1,747 | 22,800 |
2018/10/18 | 1,786 | 1,786 | 1,754 | 1,754 | 14,400 |
2018/10/17 | 1,774 | 1,782 | 1,763 | 1,782 | 12,700 |
2018/10/16 | 1,731 | 1,759 | 1,731 | 1,752 | 23,000 |
2018/10/15 | 1,773 | 1,773 | 1,734 | 1,750 | 25,100 |
2018/10/12 | 1,782 | 1,800 | 1,765 | 1,773 | 19,800 |
2018/10/11 | 1,765 | 1,804 | 1,753 | 1,795 | 60,500 |
2018/10/10 | 1,787 | 1,793 | 1,766 | 1,790 | 18,000 |
2018/10/09 | 1,805 | 1,805 | 1,765 | 1,775 | 20,100 |
2018/10/05 | 1,800 | 1,819 | 1,800 | 1,804 | 12,000 |
2018/10/04 | 1,796 | 1,814 | 1,796 | 1,810 | 9,600 |
2018/10/03 | 1,815 | 1,816 | 1,794 | 1,795 | 14,800 |
2018/10/02 | 1,812 | 1,831 | 1,812 | 1,815 | 13,900 |
2018/10/01 | 1,818 | 1,838 | 1,815 | 1,819 | 8,200 |
2018/09/28 | 1,838 | 1,856 | 1,832 | 1,836 | 8,900 |
2018/09/27 | 1,890 | 1,890 | 1,838 | 1,838 | 20,000 |
2018/09/26 | 1,862 | 1,899 | 1,855 | 1,890 | 25,700 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 190 | 190 | 188 | 190 | 459,000 |
2018/09/21 | 186 | 188 | 186 | 188 | 392,000 |
2018/09/20 | 186 | 188 | 185 | 188 | 337,000 |
2018/09/19 | 187 | 188 | 185 | 187 | 491,000 |
2018/09/18 | 184 | 187 | 184 | 187 | 433,000 |
2018/09/14 | 183 | 186 | 182 | 184 | 495,000 |
2018/09/13 | 179 | 183 | 179 | 181 | 426,000 |
2018/09/12 | 178 | 182 | 178 | 181 | 485,000 |
2018/09/11 | 183 | 183 | 180 | 182 | 509,000 |
2018/09/10 | 184 | 184 | 183 | 183 | 342,000 |
2018/09/07 | 182 | 185 | 180 | 185 | 521,000 |
2018/09/06 | 183 | 184 | 182 | 182 | 519,000 |
2018/09/05 | 185 | 185 | 183 | 183 | 477,000 |
2018/09/04 | 184 | 188 | 183 | 186 | 633,000 |
2018/09/03 | 188 | 188 | 183 | 183 | 356,000 |
2018/08/31 | 187 | 188 | 185 | 186 | 700,000 |
2018/08/30 | 190 | 190 | 185 | 185 | 574,000 |
2018/08/29 | 182 | 187 | 182 | 187 | 565,000 |
2018/08/28 | 183 | 184 | 182 | 182 | 258,000 |
2018/08/27 | 184 | 184 | 182 | 183 | 320,000 |
2018/08/24 | 185 | 185 | 183 | 184 | 270,000 |
2018/08/23 | 183 | 184 | 182 | 183 | 256,000 |
2018/08/22 | 181 | 183 | 181 | 183 | 312,000 |
2018/08/21 | 182 | 182 | 179 | 179 | 216,000 |
2018/08/20 | 185 | 186 | 181 | 182 | 323,000 |
2018/08/17 | 181 | 185 | 181 | 185 | 216,000 |
2018/08/16 | 181 | 182 | 180 | 181 | 244,000 |
2018/08/15 | 182 | 185 | 182 | 183 | 304,000 |
2018/08/14 | 182 | 185 | 182 | 185 | 199,000 |
2018/08/13 | 184 | 185 | 182 | 182 | 255,000 |
2018/08/10 | 185 | 187 | 182 | 184 | 380,000 |
2018/08/09 | 183 | 184 | 178 | 181 | 709,000 |
2018/08/08 | 187 | 188 | 186 | 187 | 222,000 |
2018/08/07 | 185 | 188 | 184 | 188 | 255,000 |
2018/08/06 | 188 | 189 | 186 | 187 | 254,000 |
2018/08/03 | 190 | 191 | 188 | 188 | 254,000 |
2018/08/02 | 191 | 192 | 189 | 189 | 258,000 |
2018/08/01 | 193 | 193 | 190 | 192 | 275,000 |
2018/07/31 | 190 | 194 | 190 | 194 | 317,000 |
2018/07/30 | 193 | 193 | 191 | 192 | 269,000 |
2018/07/27 | 193 | 193 | 192 | 193 | 146,000 |
2018/07/26 | 194 | 194 | 193 | 194 | 391,000 |
2018/07/25 | 192 | 193 | 191 | 193 | 295,000 |
2018/07/24 | 192 | 192 | 190 | 192 | 244,000 |
2018/07/23 | 191 | 193 | 191 | 192 | 373,000 |
2018/07/20 | 187 | 190 | 187 | 190 | 358,000 |
2018/07/19 | 187 | 188 | 186 | 187 | 163,000 |
2018/07/18 | 187 | 188 | 185 | 187 | 227,000 |
2018/07/17 | 183 | 188 | 182 | 187 | 357,000 |
2018/07/13 | 181 | 185 | 181 | 184 | 270,000 |
2018/07/12 | 182 | 182 | 180 | 180 | 243,000 |
2018/07/11 | 181 | 185 | 181 | 184 | 364,000 |
2018/07/10 | 182 | 184 | 181 | 181 | 335,000 |
2018/07/09 | 179 | 182 | 179 | 181 | 339,000 |
2018/07/06 | 178 | 181 | 178 | 180 | 295,000 |
2018/07/05 | 181 | 182 | 177 | 178 | 326,000 |
2018/07/04 | 180 | 183 | 179 | 182 | 388,000 |
2018/07/03 | 185 | 185 | 180 | 182 | 295,000 |
2018/07/02 | 188 | 188 | 184 | 185 | 327,000 |
2018/06/29 | 186 | 188 | 185 | 188 | 293,000 |
2018/06/28 | 186 | 186 | 183 | 185 | 281,000 |
2018/06/27 | 183 | 188 | 183 | 187 | 394,000 |
2018/06/26 | 181 | 184 | 180 | 183 | 266,000 |
2018/06/25 | 183 | 186 | 182 | 183 | 241,000 |
2018/06/22 | 181 | 187 | 178 | 187 | 862,000 |
2018/06/21 | 180 | 183 | 180 | 183 | 127,000 |
2018/06/20 | 180 | 182 | 178 | 181 | 391,000 |
2018/06/19 | 183 | 184 | 181 | 182 | 200,000 |
2018/06/18 | 185 | 186 | 182 | 182 | 195,000 |
2018/06/15 | 185 | 186 | 182 | 184 | 246,000 |
2018/06/14 | 185 | 185 | 182 | 183 | 233,000 |
2018/06/13 | 181 | 185 | 181 | 184 | 316,000 |
2018/06/12 | 181 | 182 | 180 | 180 | 84,000 |
2018/06/11 | 181 | 182 | 180 | 180 | 283,000 |
2018/06/08 | 180 | 182 | 180 | 181 | 331,000 |
2018/06/07 | 179 | 181 | 179 | 181 | 234,000 |
2018/06/06 | 180 | 181 | 178 | 179 | 254,000 |
2018/06/05 | 181 | 181 | 179 | 181 | 140,000 |
2018/06/04 | 180 | 182 | 179 | 181 | 164,000 |
2018/06/01 | 177 | 179 | 177 | 178 | 232,000 |
2018/05/31 | 181 | 181 | 178 | 178 | 169,000 |
2018/05/30 | 178 | 181 | 178 | 180 | 224,000 |
2018/05/29 | 182 | 182 | 178 | 179 | 210,000 |
2018/05/28 | 182 | 182 | 181 | 182 | 83,000 |
2018/05/25 | 184 | 184 | 180 | 181 | 311,000 |
2018/05/24 | 185 | 185 | 182 | 182 | 132,000 |
2018/05/23 | 183 | 185 | 183 | 185 | 232,000 |
2018/05/22 | 184 | 184 | 182 | 182 | 215,000 |
2018/05/21 | 184 | 185 | 183 | 184 | 196,000 |
2018/05/18 | 183 | 184 | 182 | 184 | 167,000 |
2018/05/17 | 183 | 183 | 181 | 182 | 185,000 |
2018/05/16 | 181 | 183 | 181 | 182 | 248,000 |
2018/05/15 | 179 | 183 | 179 | 182 | 391,000 |
2018/05/14 | 180 | 182 | 176 | 178 | 929,000 |
2018/05/11 | 189 | 191 | 188 | 190 | 274,000 |
2018/05/10 | 188 | 189 | 188 | 188 | 201,000 |
2018/05/09 | 188 | 189 | 187 | 189 | 309,000 |
2018/05/08 | 187 | 189 | 187 | 188 | 356,000 |
2018/05/07 | 189 | 189 | 188 | 189 | 277,000 |
2018/05/02 | 188 | 188 | 186 | 187 | 344,000 |
2018/05/01 | 189 | 189 | 186 | 187 | 321,000 |
2018/04/27 | 187 | 188 | 187 | 188 | 215,000 |
2018/04/26 | 187 | 187 | 186 | 187 | 248,000 |
2018/04/25 | 187 | 187 | 186 | 187 | 199,000 |
2018/04/24 | 189 | 189 | 187 | 188 | 332,000 |
2018/04/23 | 188 | 188 | 187 | 187 | 215,000 |
2018/04/20 | 187 | 188 | 187 | 187 | 144,000 |
2018/04/19 | 187 | 188 | 187 | 187 | 264,000 |
2018/04/18 | 185 | 188 | 185 | 187 | 234,000 |
2018/04/17 | 186 | 186 | 184 | 185 | 328,000 |
2018/04/16 | 186 | 186 | 184 | 186 | 126,000 |
2018/04/13 | 185 | 186 | 184 | 185 | 223,000 |
2018/04/12 | 185 | 185 | 183 | 184 | 162,000 |
2018/04/11 | 185 | 186 | 183 | 185 | 149,000 |
2018/04/10 | 183 | 185 | 183 | 185 | 166,000 |
2018/04/09 | 184 | 184 | 182 | 184 | 157,000 |
2018/04/06 | 185 | 185 | 184 | 184 | 66,000 |
2018/04/05 | 185 | 186 | 185 | 185 | 91,000 |
2018/04/04 | 184 | 186 | 184 | 185 | 265,000 |
2018/04/03 | 183 | 184 | 183 | 183 | 154,000 |
2018/04/02 | 189 | 189 | 182 | 183 | 488,000 |
2018/03/30 | 190 | 190 | 188 | 189 | 286,000 |
2018/03/29 | 185 | 192 | 183 | 192 | 614,000 |
2018/03/28 | 184 | 184 | 183 | 184 | 97,000 |
2018/03/27 | 186 | 187 | 183 | 187 | 230,000 |
2018/03/26 | 185 | 186 | 182 | 186 | 412,000 |
2018/03/23 | 182 | 182 | 180 | 180 | 283,000 |
2018/03/22 | 185 | 185 | 184 | 185 | 69,000 |
2018/03/20 | 184 | 185 | 182 | 184 | 306,000 |
2018/03/19 | 186 | 186 | 181 | 183 | 158,000 |
2018/03/16 | 180 | 186 | 180 | 185 | 441,000 |
2018/03/15 | 180 | 180 | 178 | 179 | 135,000 |
2018/03/14 | 179 | 180 | 178 | 180 | 250,000 |
2018/03/13 | 181 | 182 | 180 | 181 | 96,000 |
2018/03/12 | 179 | 181 | 179 | 181 | 199,000 |
2018/03/09 | 181 | 181 | 177 | 177 | 503,000 |
2018/03/08 | 179 | 179 | 177 | 178 | 267,000 |
2018/03/07 | 180 | 181 | 178 | 179 | 280,000 |
2018/03/06 | 181 | 181 | 178 | 179 | 123,000 |
2018/03/05 | 178 | 179 | 176 | 178 | 293,000 |
2018/03/02 | 178 | 180 | 175 | 177 | 448,000 |
2018/03/01 | 180 | 181 | 177 | 179 | 403,000 |
2018/02/28 | 185 | 185 | 179 | 179 | 341,000 |
2018/02/27 | 185 | 185 | 183 | 184 | 175,000 |
2018/02/26 | 186 | 186 | 184 | 185 | 224,000 |
2018/02/23 | 183 | 185 | 183 | 184 | 215,000 |
2018/02/22 | 184 | 185 | 183 | 183 | 228,000 |
2018/02/21 | 184 | 185 | 183 | 184 | 254,000 |
2018/02/20 | 183 | 184 | 181 | 184 | 244,000 |
2018/02/19 | 180 | 183 | 180 | 182 | 246,000 |
2018/02/16 | 174 | 178 | 172 | 178 | 514,000 |
2018/02/15 | 174 | 175 | 173 | 174 | 314,000 |
2018/02/14 | 175 | 176 | 172 | 174 | 403,000 |
2018/02/13 | 178 | 179 | 174 | 175 | 286,000 |
2018/02/09 | 175 | 178 | 175 | 176 | 355,000 |
2018/02/08 | 180 | 182 | 177 | 179 | 427,000 |
2018/02/07 | 184 | 185 | 180 | 180 | 545,000 |
2018/02/06 | 182 | 182 | 177 | 180 | 663,000 |
2018/02/05 | 185 | 187 | 184 | 186 | 413,000 |
2018/02/02 | 190 | 190 | 188 | 188 | 259,000 |
2018/02/01 | 188 | 191 | 187 | 190 | 244,000 |
2018/01/31 | 188 | 189 | 187 | 187 | 196,000 |
2018/01/30 | 189 | 189 | 186 | 187 | 373,000 |
2018/01/29 | 189 | 190 | 189 | 189 | 72,000 |
2018/01/26 | 189 | 190 | 189 | 189 | 228,000 |
2018/01/25 | 191 | 191 | 189 | 189 | 290,000 |
2018/01/24 | 190 | 192 | 190 | 192 | 196,000 |
2018/01/23 | 191 | 192 | 190 | 190 | 242,000 |
2018/01/22 | 191 | 191 | 190 | 191 | 229,000 |
2018/01/19 | 190 | 191 | 190 | 190 | 136,000 |
2018/01/18 | 193 | 193 | 189 | 189 | 477,000 |
2018/01/17 | 194 | 194 | 192 | 192 | 236,000 |
2018/01/16 | 195 | 195 | 194 | 195 | 161,000 |
2018/01/15 | 196 | 196 | 194 | 195 | 200,000 |
2018/01/12 | 196 | 197 | 195 | 195 | 295,000 |
2018/01/11 | 195 | 198 | 195 | 197 | 300,000 |
2018/01/10 | 195 | 196 | 195 | 195 | 112,000 |
2018/01/09 | 195 | 196 | 194 | 196 | 182,000 |
2018/01/05 | 195 | 196 | 194 | 194 | 317,000 |
2018/01/04 | 193 | 195 | 193 | 195 | 269,000 |