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 |
---|---|---|---|---|---|
2021/12/30 | 772 | 785 | 772 | 779 | 11,800 |
2021/12/29 | 774 | 785 | 767 | 772 | 50,700 |
2021/12/28 | 765 | 771 | 762 | 768 | 27,600 |
2021/12/27 | 776 | 776 | 767 | 767 | 24,400 |
2021/12/24 | 779 | 783 | 771 | 776 | 34,100 |
2021/12/23 | 781 | 781 | 770 | 776 | 24,800 |
2021/12/22 | 785 | 788 | 775 | 775 | 37,000 |
2021/12/21 | 787 | 794 | 776 | 794 | 29,300 |
2021/12/20 | 805 | 805 | 776 | 776 | 35,800 |
2021/12/17 | 804 | 806 | 798 | 805 | 15,400 |
2021/12/16 | 805 | 810 | 800 | 805 | 12,600 |
2021/12/15 | 791 | 806 | 788 | 802 | 14,700 |
2021/12/14 | 786 | 793 | 786 | 791 | 12,900 |
2021/12/13 | 805 | 805 | 788 | 795 | 21,600 |
2021/12/10 | 817 | 819 | 800 | 800 | 20,300 |
2021/12/09 | 818 | 818 | 796 | 817 | 15,600 |
2021/12/08 | 823 | 823 | 804 | 822 | 14,400 |
2021/12/07 | 798 | 823 | 793 | 823 | 30,700 |
2021/12/06 | 794 | 806 | 786 | 786 | 30,600 |
2021/12/03 | 786 | 807 | 786 | 804 | 15,600 |
2021/12/02 | 768 | 796 | 768 | 785 | 17,300 |
2021/12/01 | 766 | 785 | 763 | 777 | 19,300 |
2021/11/30 | 786 | 793 | 760 | 760 | 24,900 |
2021/11/29 | 795 | 795 | 781 | 781 | 26,100 |
2021/11/26 | 815 | 815 | 789 | 798 | 25,500 |
2021/11/25 | 803 | 815 | 803 | 812 | 11,800 |
2021/11/24 | 804 | 814 | 803 | 808 | 17,000 |
2021/11/22 | 798 | 812 | 795 | 800 | 25,100 |
2021/11/19 | 781 | 794 | 776 | 794 | 20,500 |
2021/11/18 | 799 | 799 | 780 | 782 | 13,400 |
2021/11/17 | 804 | 804 | 785 | 792 | 44,400 |
2021/11/16 | 822 | 822 | 800 | 800 | 27,500 |
2021/11/15 | 822 | 823 | 816 | 817 | 8,500 |
2021/11/12 | 817 | 825 | 817 | 822 | 7,800 |
2021/11/11 | 825 | 829 | 817 | 817 | 31,400 |
2021/11/10 | 834 | 838 | 825 | 833 | 12,900 |
2021/11/09 | 841 | 842 | 825 | 825 | 16,800 |
2021/11/08 | 860 | 860 | 843 | 843 | 21,600 |
2021/11/05 | 864 | 867 | 860 | 860 | 7,900 |
2021/11/04 | 866 | 873 | 863 | 864 | 17,200 |
2021/11/02 | 882 | 891 | 872 | 875 | 16,000 |
2021/11/01 | 870 | 893 | 853 | 893 | 29,400 |
2021/10/29 | 890 | 894 | 861 | 869 | 68,800 |
2021/10/28 | 915 | 920 | 887 | 887 | 91,900 |
2021/10/27 | 921 | 921 | 908 | 913 | 4,500 |
2021/10/26 | 927 | 927 | 919 | 923 | 13,900 |
2021/10/25 | 921 | 923 | 916 | 922 | 7,400 |
2021/10/22 | 915 | 923 | 915 | 921 | 10,100 |
2021/10/21 | 912 | 918 | 909 | 915 | 8,800 |
2021/10/20 | 913 | 916 | 906 | 912 | 5,400 |
2021/10/19 | 909 | 913 | 907 | 913 | 5,800 |
2021/10/18 | 900 | 909 | 900 | 909 | 7,300 |
2021/10/15 | 900 | 904 | 897 | 904 | 3,300 |
2021/10/14 | 901 | 901 | 896 | 896 | 6,900 |
2021/10/13 | 902 | 902 | 897 | 902 | 8,600 |
2021/10/12 | 905 | 905 | 898 | 898 | 4,900 |
2021/10/11 | 900 | 905 | 896 | 904 | 8,500 |
2021/10/08 | 904 | 910 | 897 | 900 | 12,700 |
2021/10/07 | 904 | 907 | 899 | 899 | 9,100 |
2021/10/06 | 906 | 911 | 903 | 903 | 6,500 |
2021/10/05 | 906 | 906 | 896 | 897 | 26,300 |
2021/10/04 | 906 | 911 | 902 | 908 | 11,400 |
2021/10/01 | 924 | 924 | 903 | 903 | 13,100 |
2021/09/30 | 932 | 932 | 923 | 923 | 8,300 |
2021/09/29 | 923 | 929 | 917 | 929 | 14,500 |
2021/09/28 | 940 | 940 | 919 | 938 | 17,300 |
2021/09/27 | 940 | 943 | 931 | 943 | 11,400 |
2021/09/24 | 937 | 945 | 924 | 945 | 34,100 |
2021/09/22 | 919 | 919 | 908 | 918 | 17,500 |
2021/09/21 | 924 | 924 | 910 | 917 | 16,600 |
2021/09/17 | 920 | 933 | 916 | 931 | 25,700 |
2021/09/16 | 927 | 929 | 914 | 929 | 17,700 |
2021/09/15 | 928 | 930 | 922 | 930 | 8,800 |
2021/09/14 | 928 | 935 | 920 | 935 | 10,400 |
2021/09/13 | 922 | 927 | 918 | 926 | 23,700 |
2021/09/10 | 925 | 930 | 923 | 930 | 20,900 |
2021/09/09 | 933 | 933 | 924 | 929 | 8,300 |
2021/09/08 | 928 | 932 | 925 | 932 | 11,500 |
2021/09/07 | 925 | 933 | 923 | 933 | 17,400 |
2021/09/06 | 924 | 925 | 915 | 925 | 11,900 |
2021/09/03 | 915 | 928 | 912 | 924 | 10,900 |
2021/09/02 | 927 | 928 | 915 | 915 | 11,200 |
2021/09/01 | 930 | 935 | 925 | 932 | 10,900 |
2021/08/31 | 932 | 937 | 925 | 932 | 3,900 |
2021/08/30 | 927 | 933 | 924 | 933 | 7,500 |
2021/08/27 | 933 | 934 | 925 | 929 | 2,800 |
2021/08/26 | 943 | 944 | 925 | 933 | 13,700 |
2021/08/25 | 930 | 939 | 909 | 939 | 9,300 |
2021/08/24 | 917 | 936 | 917 | 936 | 7,100 |
2021/08/23 | 913 | 915 | 905 | 915 | 9,300 |
2021/08/20 | 912 | 916 | 905 | 910 | 10,100 |
2021/08/19 | 927 | 927 | 912 | 912 | 5,200 |
2021/08/18 | 919 | 932 | 919 | 927 | 8,600 |
2021/08/17 | 930 | 932 | 919 | 919 | 7,000 |
2021/08/16 | 929 | 933 | 922 | 930 | 10,400 |
2021/08/13 | 937 | 937 | 928 | 937 | 5,500 |
2021/08/12 | 930 | 938 | 928 | 928 | 6,000 |
2021/08/11 | 929 | 935 | 923 | 935 | 12,000 |
2021/08/10 | 935 | 940 | 903 | 922 | 26,000 |
2021/08/06 | 950 | 979 | 941 | 979 | 2,900 |
2021/08/05 | 943 | 943 | 931 | 942 | 8,500 |
2021/08/04 | 950 | 950 | 938 | 938 | 6,300 |
2021/08/03 | 969 | 972 | 956 | 957 | 5,400 |
2021/08/02 | 969 | 980 | 963 | 979 | 8,500 |
2021/07/30 | 972 | 975 | 965 | 967 | 6,900 |
2021/07/29 | 972 | 980 | 963 | 980 | 8,000 |
2021/07/28 | 965 | 976 | 965 | 967 | 5,200 |
2021/07/27 | 964 | 981 | 953 | 981 | 14,900 |
2021/07/26 | 967 | 967 | 949 | 959 | 38,500 |
2021/07/21 | 931 | 937 | 928 | 937 | 9,100 |
2021/07/20 | 920 | 930 | 917 | 928 | 12,000 |
2021/07/19 | 924 | 924 | 920 | 920 | 5,700 |
2021/07/16 | 917 | 929 | 917 | 924 | 3,700 |
2021/07/15 | 922 | 925 | 919 | 919 | 3,900 |
2021/07/14 | 931 | 931 | 922 | 922 | 4,200 |
2021/07/13 | 927 | 931 | 918 | 931 | 5,200 |
2021/07/12 | 937 | 937 | 914 | 920 | 10,700 |
2021/07/09 | 912 | 923 | 904 | 911 | 17,600 |
2021/07/08 | 922 | 922 | 912 | 912 | 11,900 |
2021/07/07 | 924 | 944 | 924 | 929 | 13,000 |
2021/07/06 | 945 | 945 | 932 | 937 | 12,000 |
2021/07/05 | 936 | 936 | 924 | 936 | 10,200 |
2021/07/02 | 924 | 936 | 924 | 932 | 6,200 |
2021/07/01 | 916 | 920 | 909 | 914 | 11,400 |
2021/06/30 | 936 | 940 | 910 | 912 | 19,000 |
2021/06/29 | 954 | 954 | 935 | 935 | 8,300 |
2021/06/28 | 959 | 959 | 954 | 958 | 5,300 |
2021/06/25 | 961 | 961 | 934 | 959 | 24,100 |
2021/06/24 | 930 | 946 | 925 | 946 | 14,600 |
2021/06/23 | 950 | 950 | 924 | 929 | 12,300 |
2021/06/22 | 958 | 958 | 931 | 937 | 13,200 |
2021/06/21 | 948 | 953 | 921 | 925 | 26,900 |
2021/06/18 | 956 | 964 | 947 | 961 | 17,500 |
2021/06/17 | 951 | 955 | 946 | 951 | 12,000 |
2021/06/16 | 943 | 951 | 938 | 951 | 10,600 |
2021/06/15 | 941 | 943 | 932 | 938 | 5,200 |
2021/06/14 | 946 | 947 | 941 | 941 | 6,700 |
2021/06/11 | 949 | 954 | 937 | 946 | 15,200 |
2021/06/10 | 936 | 941 | 934 | 941 | 5,000 |
2021/06/09 | 933 | 945 | 929 | 940 | 17,000 |
2021/06/08 | 934 | 935 | 928 | 928 | 6,700 |
2021/06/07 | 940 | 945 | 929 | 934 | 25,400 |
2021/06/04 | 931 | 942 | 927 | 938 | 14,300 |
2021/06/03 | 935 | 944 | 929 | 931 | 15,200 |
2021/06/02 | 928 | 937 | 921 | 935 | 11,700 |
2021/06/01 | 935 | 935 | 918 | 932 | 17,400 |
2021/05/31 | 944 | 945 | 930 | 933 | 9,000 |
2021/05/28 | 935 | 945 | 932 | 945 | 21,200 |
2021/05/27 | 937 | 941 | 928 | 928 | 7,200 |
2021/05/26 | 952 | 952 | 932 | 937 | 19,400 |
2021/05/25 | 966 | 966 | 945 | 947 | 17,400 |
2021/05/24 | 944 | 964 | 928 | 963 | 43,000 |
2021/05/21 | 915 | 919 | 897 | 916 | 26,100 |
2021/05/20 | 913 | 923 | 907 | 907 | 10,800 |
2021/05/19 | 919 | 920 | 904 | 912 | 16,100 |
2021/05/18 | 913 | 923 | 911 | 919 | 14,000 |
2021/05/17 | 911 | 913 | 900 | 907 | 26,100 |
2021/05/14 | 930 | 936 | 912 | 912 | 31,000 |
2021/05/13 | 942 | 955 | 936 | 936 | 14,500 |
2021/05/12 | 960 | 960 | 932 | 942 | 17,000 |
2021/05/11 | 971 | 978 | 956 | 959 | 21,400 |
2021/05/10 | 968 | 975 | 956 | 973 | 17,100 |
2021/05/07 | 936 | 965 | 930 | 959 | 19,900 |
2021/05/06 | 938 | 945 | 928 | 937 | 20,200 |
2021/04/30 | 903 | 936 | 903 | 929 | 28,200 |
2021/04/28 | 923 | 973 | 901 | 903 | 93,600 |
2021/04/27 | 923 | 933 | 913 | 913 | 19,400 |
2021/04/26 | 953 | 953 | 921 | 927 | 26,800 |
2021/04/23 | 962 | 962 | 930 | 935 | 30,700 |
2021/04/22 | 968 | 968 | 952 | 958 | 16,700 |
2021/04/21 | 973 | 976 | 945 | 953 | 24,500 |
2021/04/20 | 982 | 989 | 972 | 975 | 12,200 |
2021/04/19 | 992 | 998 | 980 | 983 | 10,500 |
2021/04/16 | 991 | 991 | 982 | 984 | 6,000 |
2021/04/15 | 980 | 1,002 | 980 | 986 | 11,700 |
2021/04/14 | 1,006 | 1,006 | 976 | 981 | 15,500 |
2021/04/13 | 992 | 1,006 | 990 | 1,003 | 10,800 |
2021/04/12 | 1,000 | 1,000 | 983 | 991 | 7,200 |
2021/04/09 | 976 | 992 | 973 | 985 | 11,100 |
2021/04/08 | 1,016 | 1,016 | 972 | 979 | 34,200 |
2021/04/07 | 995 | 1,017 | 995 | 1,017 | 14,800 |
2021/04/06 | 1,015 | 1,030 | 994 | 995 | 22,600 |
2021/04/05 | 1,015 | 1,038 | 1,008 | 1,015 | 28,800 |
2021/04/02 | 992 | 1,017 | 985 | 1,007 | 18,100 |
2021/04/01 | 1,020 | 1,041 | 980 | 987 | 35,200 |
2021/03/31 | 1,050 | 1,050 | 1,020 | 1,024 | 21,100 |
2021/03/30 | 1,050 | 1,075 | 1,044 | 1,060 | 28,800 |
2021/03/29 | 1,074 | 1,087 | 1,055 | 1,080 | 32,900 |
2021/03/26 | 1,065 | 1,074 | 1,058 | 1,073 | 28,000 |
2021/03/25 | 1,031 | 1,064 | 1,031 | 1,056 | 21,100 |
2021/03/24 | 1,066 | 1,066 | 1,019 | 1,031 | 30,600 |
2021/03/23 | 1,087 | 1,093 | 1,060 | 1,068 | 25,100 |
2021/03/22 | 1,099 | 1,099 | 1,071 | 1,082 | 39,300 |
2021/03/19 | 1,039 | 1,092 | 1,039 | 1,091 | 34,300 |
2021/03/18 | 1,037 | 1,044 | 1,029 | 1,039 | 26,400 |
2021/03/17 | 1,020 | 1,054 | 1,020 | 1,046 | 28,900 |
2021/03/16 | 1,027 | 1,039 | 1,022 | 1,028 | 21,200 |
2021/03/15 | 1,018 | 1,035 | 1,010 | 1,026 | 38,100 |
2021/03/12 | 1,019 | 1,037 | 1,002 | 1,025 | 37,800 |
2021/03/11 | 985 | 1,014 | 982 | 1,014 | 24,800 |
2021/03/10 | 995 | 995 | 967 | 986 | 27,500 |
2021/03/09 | 966 | 991 | 950 | 988 | 34,900 |
2021/03/08 | 950 | 967 | 928 | 967 | 38,300 |
2021/03/05 | 930 | 940 | 918 | 940 | 21,100 |
2021/03/04 | 921 | 946 | 906 | 946 | 30,000 |
2021/03/03 | 909 | 924 | 906 | 921 | 13,000 |
2021/03/02 | 921 | 932 | 903 | 909 | 21,800 |
2021/03/01 | 912 | 926 | 912 | 921 | 14,400 |
2021/02/26 | 930 | 930 | 906 | 906 | 25,700 |
2021/02/25 | 927 | 933 | 914 | 929 | 20,700 |
2021/02/24 | 915 | 930 | 915 | 927 | 29,900 |
2021/02/22 | 944 | 944 | 915 | 918 | 23,900 |
2021/02/19 | 921 | 937 | 921 | 936 | 17,600 |
2021/02/18 | 950 | 960 | 914 | 929 | 31,900 |
2021/02/17 | 920 | 947 | 913 | 947 | 37,600 |
2021/02/16 | 917 | 918 | 906 | 913 | 25,500 |
2021/02/15 | 900 | 922 | 900 | 912 | 21,200 |
2021/02/12 | 894 | 899 | 891 | 891 | 9,300 |
2021/02/10 | 894 | 899 | 889 | 892 | 12,600 |
2021/02/09 | 911 | 911 | 888 | 895 | 31,500 |
2021/02/08 | 896 | 915 | 894 | 912 | 25,500 |
2021/02/05 | 886 | 899 | 886 | 896 | 13,900 |
2021/02/04 | 886 | 887 | 881 | 886 | 9,200 |
2021/02/03 | 888 | 888 | 876 | 885 | 13,400 |
2021/02/02 | 863 | 885 | 859 | 880 | 16,900 |
2021/02/01 | 858 | 870 | 858 | 863 | 19,000 |
2021/01/29 | 870 | 875 | 856 | 860 | 30,500 |
2021/01/28 | 861 | 868 | 855 | 864 | 30,700 |
2021/01/27 | 864 | 868 | 861 | 868 | 14,900 |
2021/01/26 | 874 | 874 | 861 | 864 | 19,300 |
2021/01/25 | 861 | 864 | 858 | 863 | 15,900 |
2021/01/22 | 869 | 869 | 858 | 862 | 16,800 |
2021/01/21 | 866 | 873 | 861 | 864 | 9,100 |
2021/01/20 | 860 | 864 | 854 | 864 | 12,600 |
2021/01/19 | 857 | 859 | 852 | 857 | 9,000 |
2021/01/18 | 857 | 857 | 848 | 856 | 19,300 |
2021/01/15 | 892 | 892 | 855 | 856 | 57,700 |
2021/01/14 | 870 | 898 | 869 | 892 | 46,200 |
2021/01/13 | 864 | 870 | 863 | 870 | 11,200 |
2021/01/12 | 862 | 869 | 859 | 865 | 11,900 |
2021/01/08 | 857 | 863 | 855 | 862 | 18,700 |
2021/01/07 | 856 | 865 | 853 | 856 | 15,600 |
2021/01/06 | 852 | 857 | 851 | 852 | 16,700 |
2021/01/05 | 859 | 864 | 845 | 845 | 21,200 |
2021/01/04 | 864 | 866 | 842 | 852 | 16,700 |